Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 14.75 | 14.95 | 14.66 | 14.78 | 1,020,453 | -0.05(-0.34%) |
Jun 06, 2024 | 14.57 | 14.90 | 14.40 | 14.83 | 933,008 | +0.25(+1.75%) |
Jun 05, 2024 | 14.60 | 14.65 | 14.35 | 14.58 | 1,073,496 | +0.07(+0.46%) |
Jun 04, 2024 | 14.55 | 14.70 | 14.44 | 14.51 | 603,731 | -0.05(-0.33%) |
Jun 03, 2024 | 14.71 | 14.87 | 14.47 | 14.56 | 791,412 | -0.10(-0.65%) |
May 31, 2024 | 14.71 | 14.86 | 14.36 | 14.65 | 676,504 | -0.05(-0.33%) |
May 30, 2024 | 14.75 | 14.97 | 14.46 | 14.70 | 1,170,549 | +0.19(+1.32%) |
May 29, 2024 | 14.38 | 14.65 | 14.37 | 14.51 | 512,127 | -0.02(-0.13%) |
May 28, 2024 | 14.57 | 14.64 | 14.28 | 14.53 | 753,195 | -0.14(-0.98%) |
May 24, 2024 | 14.34 | 14.71 | 14.24 | 14.67 | 1,002,268 | +0.44(+3.10%) |
May 23, 2024 | 14.80 | 14.80 | 14.18 | 14.23 | 858,819 | -0.43(-2.94%) |
May 22, 2024 | 14.79 | 14.80 | 14.53 | 14.66 | 1,879,672 | -0.23(-1.54%) |
May 21, 2024 | 14.27 | 14.92 | 14.27 | 14.89 | 1,447,172 | +0.64(+4.50%) |
May 20, 2024 | 14.41 | 14.45 | 14.17 | 14.25 | 741,707 | -0.15(-1.06%) |
May 17, 2024 | 14.25 | 14.41 | 14.16 | 14.40 | 565,387 | +0.16(+1.14%) |
May 16, 2024 | 14.18 | 14.26 | 14.05 | 14.24 | 791,487 | +0.09(+0.61%) |
May 15, 2024 | 14.32 | 14.32 | 14.08 | 14.15 | 555,474 | -0.08(-0.54%) |
May 14, 2024 | 14.08 | 14.25 | 14.08 | 14.23 | 623,697 | +0.27(+1.92%) |
May 13, 2024 | 13.80 | 14.09 | 13.80 | 13.96 | 578,762 | +0.20(+1.46%) |
May 10, 2024 | 14.15 | 14.15 | 13.69 | 13.76 | 687,737 | -0.28(-1.98%) |
May 09, 2024 | 14.29 | 14.30 | 13.99 | 14.04 | 1,162,682 | -0.22(-1.54%) |
May 08, 2024 | 14.02 | 14.34 | 13.87 | 14.26 | 881,476 | -0.19(-1.33%) |
May 07, 2024 | 14.70 | 14.75 | 14.43 | 14.45 | 579,882 | -0.37(-2.52%) |
May 06, 2024 | 14.80 | 14.92 | 14.68 | 14.82 | 780,780 | +0.23(+1.60%) |
May 03, 2024 | 14.60 | 14.65 | 14.43 | 14.59 | 791,706 | +0.12(+0.82%) |
May 02, 2024 | 14.59 | 14.60 | 14.21 | 14.47 | 678,230 | +0.05(+0.32%) |
May 01, 2024 | 14.45 | 14.63 | 14.35 | 14.43 | 618,423 | -0.08(-0.57%) |
Apr 30, 2024 | 14.58 | 14.68 | 14.47 | 14.51 | 709,573 | -0.19(-1.31%) |
Apr 29, 2024 | 14.63 | 14.73 | 14.52 | 14.70 | 1,523,293 | +0.92(+6.64%) |
Apr 26, 2024 | 13.91 | 14.03 | 13.67 | 13.78 | 700,868 | -0.14(-0.99%) |
Apr 25, 2024 | 13.31 | 13.93 | 13.26 | 13.92 | 617,076 | +0.45(+3.33%) |
Apr 24, 2024 | 13.23 | 13.72 | 13.16 | 13.47 | 1,555,050 | +1.40(+11.61%) |
Apr 23, 2024 | 11.93 | 12.26 | 11.82 | 12.07 | 1,339,994 | +0.18(+1.54%) |
Apr 22, 2024 | 11.77 | 12.03 | 11.65 | 11.89 | 1,712,452 | -0.33(-2.70%) |
Apr 19, 2024 | 12.30 | 12.52 | 12.18 | 12.22 | 1,233,195 | -0.25(-1.98%) |
Apr 18, 2024 | 12.59 | 12.63 | 12.36 | 12.47 | 1,498,652 | -0.44(-3.41%) |
Apr 17, 2024 | 13.04 | 13.12 | 12.75 | 12.91 | 848,745 | -0.12(-0.91%) |
Apr 16, 2024 | 13.03 | 13.08 | 12.75 | 13.02 | 1,414,384 | -0.32(-2.40%) |
Apr 15, 2024 | 13.99 | 14.01 | 13.34 | 13.34 | 1,275,749 | -0.70(-4.96%) |
Apr 12, 2024 | 14.10 | 14.16 | 13.98 | 14.04 | 664,699 | -0.14(-0.97%) |
Apr 11, 2024 | 14.02 | 14.26 | 13.78 | 14.18 | 905,518 | +0.16(+1.18%) |
Apr 10, 2024 | 14.01 | 14.13 | 13.88 | 14.01 | 741,896 | -0.20(-1.42%) |
Apr 09, 2024 | 14.00 | 14.28 | 13.95 | 14.21 | 948,618 | +0.21(+1.50%) |
Apr 08, 2024 | 13.75 | 14.05 | 13.64 | 14.00 | 1,383,165 | +0.59(+4.37%) |
Apr 05, 2024 | 13.74 | 13.82 | 13.09 | 13.42 | 1,635,864 | -0.39(-2.85%) |
Apr 04, 2024 | 13.77 | 14.16 | 13.61 | 13.81 | 1,426,256 | +0.21(+1.51%) |
Apr 03, 2024 | 13.27 | 13.67 | 13.24 | 13.61 | 1,463,781 | +0.11(+0.84%) |
Apr 02, 2024 | 13.35 | 13.56 | 13.27 | 13.49 | 1,748,347 | -0.56(-3.99%) |
Apr 01, 2024 | 14.11 | 14.16 | 13.73 | 14.05 | 1,257,350 | -0.05(-0.37%) |
Mar 28, 2024 | 14.18 | 14.20 | 14.10 | 14.11 | 867,960 | -0.08(-0.56%) |
Mar 27, 2024 | 14.21 | 14.21 | 14.11 | 14.18 | 695,995 | +0.06(+0.43%) |
Mar 26, 2024 | 14.08 | 14.18 | 14.08 | 14.12 | 1,444,788 | +0.24(+1.70%) |
Mar 25, 2024 | 13.72 | 13.98 | 13.71 | 13.89 | 762,291 | +0.12(+0.89%) |
Mar 22, 2024 | 13.52 | 13.79 | 13.47 | 13.76 | 1,250,355 | +0.00(+0.00%) |
Mar 21, 2024 | 13.83 | 13.83 | 13.72 | 13.76 | 774,570 | -0.01(-0.06%) |
Mar 20, 2024 | 13.66 | 13.78 | 13.59 | 13.77 | 581,935 | +0.17(+1.22%) |
Mar 19, 2024 | 13.57 | 13.63 | 13.38 | 13.61 | 878,871 | +0.02(+0.13%) |
Mar 18, 2024 | 13.47 | 13.62 | 13.24 | 13.59 | 1,285,037 | +0.52(+3.95%) |
Mar 15, 2024 | 13.00 | 13.20 | 12.89 | 13.07 | 1,310,329 | +0.07(+0.54%) |
Mar 14, 2024 | 13.48 | 13.69 | 12.86 | 13.00 | 3,148,181 | -0.58(-4.26%) |
Mar 13, 2024 | 13.90 | 14.09 | 13.57 | 13.58 | 2,261,635 | -0.61(-4.32%) |
Mar 12, 2024 | 14.22 | 14.31 | 13.80 | 14.19 | 1,367,283 | +0.05(+0.37%) |
Mar 11, 2024 | 13.94 | 14.40 | 13.94 | 14.14 | 1,790,867 | +0.21(+1.51%) |
Mar 08, 2024 | 14.36 | 14.46 | 13.90 | 13.93 | 2,200,996 | -0.21(-1.49%) |
Mar 07, 2024 | 13.76 | 14.28 | 13.76 | 14.14 | 2,305,070 | +0.14(+1.00%) |
Mar 06, 2024 | 14.31 | 14.42 | 13.77 | 14.00 | 2,742,674 | -0.36(-2.49%) |
Mar 05, 2024 | 14.53 | 14.64 | 14.10 | 14.36 | 2,383,915 | -0.55(-3.69%) |
Mar 04, 2024 | 15.68 | 15.69 | 14.81 | 14.91 | 4,032,567 | -0.94(-5.95%) |
Mar 01, 2024 | 15.81 | 15.85 | 15.64 | 15.85 | 1,044,365 | +0.14(+0.90%) |
Feb 29, 2024 | 15.77 | 15.79 | 15.58 | 15.71 | 888,302 | +0.04(+0.27%) |
Feb 28, 2024 | 15.60 | 15.74 | 15.51 | 15.67 | 1,336,150 | +0.16(+1.02%) |
Feb 27, 2024 | 15.64 | 15.69 | 15.46 | 15.51 | 1,530,210 | +0.05(+0.32%) |
Feb 26, 2024 | 15.08 | 15.55 | 15.08 | 15.46 | 2,987,887 | +7.92(+104.98%) |
Feb 23, 2024 | 7.626 | 7.701 | 7.526 | 7.542 | 3,456,368 | -0.14(-1.85%) |
Feb 22, 2024 | 7.576 | 7.701 | 7.478 | 7.684 | 3,469,297 | +0.11(+1.43%) |
Feb 21, 2024 | 7.492 | 7.667 | 7.482 | 7.576 | 3,054,732 | +0.05(+0.67%) |
Feb 20, 2024 | 7.592 | 7.630 | 7.375 | 7.526 | 3,952,903 | -0.12(-1.53%) |
Feb 16, 2024 | 7.617 | 7.667 | 7.584 | 7.642 | 4,017,742 | +0.03(+0.44%) |
Feb 15, 2024 | 7.359 | 7.617 | 7.342 | 7.609 | 4,459,327 | +0.30(+4.11%) |
Feb 14, 2024 | 7.175 | 7.325 | 7.133 | 7.309 | 4,196,083 | +0.15(+2.10%) |
Feb 13, 2024 | 7.133 | 7.267 | 7.083 | 7.159 | 5,709,773 | -0.12(-1.61%) |
Feb 12, 2024 | 7.400 | 7.467 | 7.250 | 7.275 | 5,420,299 | -0.15(-2.02%) |
Feb 09, 2024 | 7.350 | 7.426 | 7.317 | 7.426 | 4,167,045 | +0.13(+1.71%) |
Feb 08, 2024 | 7.225 | 7.334 | 7.159 | 7.300 | 3,364,991 | +0.07(+0.92%) |
Feb 07, 2024 | 7.242 | 7.275 | 7.058 | 7.234 | 4,053,150 | +0.10(+1.46%) |
Feb 06, 2024 | 6.891 | 7.151 | 6.871 | 7.130 | 4,565,354 | +0.14(+1.94%) |
Feb 05, 2024 | 7.114 | 7.114 | 6.779 | 6.994 | 6,096,569 | -0.18(-2.55%) |
Feb 02, 2024 | 7.106 | 7.193 | 7.002 | 7.177 | 4,372,381 | +0.01(+0.11%) |
Feb 01, 2024 | 7.162 | 7.169 | 7.050 | 7.169 | 2,985,254 | +0.06(+0.90%) |
Jan 31, 2024 | 7.090 | 7.181 | 7.058 | 7.106 | 3,800,475 | -0.04(-0.56%) |
Jan 30, 2024 | 7.185 | 7.193 | 7.114 | 7.146 | 3,220,498 | +0.03(+0.45%) |
Jan 29, 2024 | 7.002 | 7.122 | 6.962 | 7.114 | 4,406,081 | +0.16(+2.29%) |
Jan 26, 2024 | 7.010 | 7.026 | 6.915 | 6.954 | 3,677,567 | +0.05(+0.69%) |
Jan 25, 2024 | 7.169 | 7.273 | 6.803 | 6.907 | 10,377,082 | -0.86(-11.08%) |
Jan 24, 2024 | 7.894 | 7.926 | 7.735 | 7.767 | 4,387,746 | -0.06(-0.71%) |
Jan 23, 2024 | 7.871 | 8.006 | 7.783 | 7.823 | 3,808,001 | +0.00(+0.00%) |
Jan 22, 2024 | 7.950 | 8.062 | 7.735 | 7.823 | 5,965,843 | -0.10(-1.21%) |
Jan 19, 2024 | 7.847 | 7.926 | 7.775 | 7.918 | 4,370,257 | +0.02(+0.20%) |
Jan 18, 2024 | 8.102 | 8.109 | 7.791 | 7.902 | 6,645,211 | -0.13(-1.59%) |
Jan 17, 2024 | 8.014 | 8.038 | 7.918 | 8.030 | 5,602,899 | -0.14(-1.66%) |
Jan 16, 2024 | 8.014 | 8.261 | 7.918 | 8.165 | 6,299,614 | +0.04(+0.49%) |
Jan 12, 2024 | 8.197 | 8.325 | 8.062 | 8.125 | 8,346,107 | -0.28(-3.32%) |
Jan 11, 2024 | 8.532 | 8.548 | 8.333 | 8.404 | 7,197,383 | -0.24(-2.76%) |
Jan 10, 2024 | 8.675 | 8.699 | 8.548 | 8.643 | 5,491,085 | -0.03(-0.37%) |
Jan 09, 2024 | 8.771 | 8.803 | 8.564 | 8.675 | 5,895,956 | -0.17(-1.89%) |
Jan 08, 2024 | 8.699 | 8.854 | 8.675 | 8.842 | 4,401,867 | +0.11(+1.28%) |
Jan 05, 2024 | 8.715 | 8.803 | 8.635 | 8.731 | 8,327,530 | +0.01(+0.15%) |
Jan 04, 2024 | 8.763 | 8.888 | 8.718 | 8.718 | 8,657,736 | -0.02(-0.26%) |
Jan 03, 2024 | 8.975 | 8.998 | 8.665 | 8.740 | 10,089,325 | -0.34(-3.76%) |
Jan 02, 2024 | 9.135 | 9.157 | 8.938 | 9.082 | 7,632,161 | +0.04(+0.42%) |
Dec 29, 2023 | 9.271 | 9.271 | 8.983 | 9.044 | 7,852,371 | -0.14(-1.57%) |
Dec 28, 2023 | 9.476 | 9.480 | 9.165 | 9.188 | 5,580,826 | -0.21(-2.26%) |
Dec 27, 2023 | 9.301 | 9.423 | 9.301 | 9.400 | 4,194,767 | +0.14(+1.56%) |
Dec 26, 2023 | 9.157 | 9.279 | 9.119 | 9.256 | 4,890,943 | +0.14(+1.50%) |
Dec 22, 2023 | 9.203 | 9.264 | 9.074 | 9.119 | 4,829,666 | -0.02(-0.17%) |
Dec 21, 2023 | 9.051 | 9.142 | 8.930 | 9.135 | 5,100,393 | +0.25(+2.82%) |
Dec 20, 2023 | 9.165 | 9.248 | 8.869 | 8.884 | 5,591,548 | -0.27(-2.98%) |
Dec 19, 2023 | 9.044 | 9.188 | 9.044 | 9.157 | 4,095,035 | +0.15(+1.68%) |
Dec 18, 2023 | 9.013 | 9.157 | 8.983 | 9.006 | 6,352,234 | +0.01(+0.08%) |
Dec 15, 2023 | 8.922 | 9.021 | 8.869 | 8.998 | 4,594,402 | +0.10(+1.11%) |
Dec 14, 2023 | 8.642 | 8.937 | 8.634 | 8.900 | 8,066,878 | +0.33(+3.80%) |
Dec 13, 2023 | 8.430 | 8.607 | 8.195 | 8.574 | 8,611,935 | +0.07(+0.80%) |
Dec 12, 2023 | 8.528 | 8.535 | 8.384 | 8.505 | 5,508,529 | -0.05(-0.62%) |
Dec 11, 2023 | 8.634 | 8.642 | 8.490 | 8.559 | 14,151,549 | -0.11(-1.22%) |
Dec 08, 2023 | 8.528 | 8.680 | 8.498 | 8.665 | 7,295,730 | +0.09(+1.06%) |
Dec 07, 2023 | 8.528 | 8.589 | 8.399 | 8.574 | 6,569,508 | +0.11(+1.29%) |
Dec 06, 2023 | 8.551 | 8.608 | 8.457 | 8.465 | 9,331,780 | +0.03(+0.34%) |
Dec 05, 2023 | 8.292 | 8.586 | 8.285 | 8.436 | 6,328,156 | +0.11(+1.30%) |
Dec 04, 2023 | 8.335 | 8.411 | 8.249 | 8.328 | 8,819,319 | -0.04(-0.43%) |
Dec 01, 2023 | 8.227 | 8.441 | 8.163 | 8.364 | 7,308,332 | -0.03(-0.34%) |
Nov 30, 2023 | 8.486 | 8.493 | 8.299 | 8.393 | 7,277,572 | -0.04(-0.51%) |
Nov 29, 2023 | 8.522 | 8.544 | 8.421 | 8.436 | 4,850,660 | -0.02(-0.26%) |
Nov 28, 2023 | 8.263 | 8.472 | 8.191 | 8.457 | 5,331,991 | +0.22(+2.71%) |
Nov 27, 2023 | 8.242 | 8.285 | 8.105 | 8.234 | 7,114,662 | +0.04(+0.53%) |
Nov 24, 2023 | 8.163 | 8.263 | 8.115 | 8.191 | 4,969,876 | +0.04(+0.44%) |
Nov 22, 2023 | 8.400 | 8.436 | 8.062 | 8.155 | 5,734,802 | -0.20(-2.41%) |
Nov 21, 2023 | 8.141 | 8.414 | 8.112 | 8.357 | 6,922,092 | +0.19(+2.38%) |
Nov 20, 2023 | 8.127 | 8.220 | 8.019 | 8.163 | 6,828,297 | +0.04(+0.44%) |
Nov 17, 2023 | 8.062 | 8.206 | 7.882 | 8.127 | 9,730,606 | +0.04(+0.44%) |
Nov 16, 2023 | 8.270 | 8.285 | 8.012 | 8.091 | 8,356,669 | -0.27(-3.27%) |
Nov 15, 2023 | 8.371 | 8.407 | 8.342 | 8.364 | 5,498,431 | -0.03(-0.34%) |
Nov 14, 2023 | 8.407 | 8.443 | 8.349 | 8.393 | 3,351,137 | +0.11(+1.30%) |
Nov 13, 2023 | 8.177 | 8.314 | 8.069 | 8.285 | 3,415,615 | +0.17(+2.04%) |
Nov 10, 2023 | 8.047 | 8.184 | 7.871 | 8.119 | 8,165,649 | +0.09(+1.07%) |
Nov 09, 2023 | 8.393 | 8.407 | 7.904 | 8.033 | 5,935,255 | -0.42(-4.94%) |
Nov 08, 2023 | 8.457 | 8.472 | 8.299 | 8.450 | 4,835,053 | +0.03(+0.38%) |
Nov 07, 2023 | 8.350 | 8.425 | 8.226 | 8.418 | 6,155,462 | +0.09(+1.07%) |
Nov 06, 2023 | 8.452 | 8.466 | 8.185 | 8.329 | 5,336,329 | +0.01(+0.08%) |
Nov 03, 2023 | 8.322 | 8.343 | 8.267 | 8.322 | 4,167,251 | +0.10(+1.25%) |
Nov 02, 2023 | 8.076 | 8.226 | 8.007 | 8.219 | 5,054,905 | +0.42(+5.45%) |