Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 11.63 | 11.86 | 11.29 | 11.50 | 645,295 | -0.08(-0.69%) |
May 21, 2024 | 12.48 | 12.59 | 11.47 | 11.58 | 638,401 | -1.04(-8.24%) |
May 20, 2024 | 12.24 | 12.70 | 12.00 | 12.62 | 448,172 | +0.38(+3.10%) |
May 17, 2024 | 12.85 | 12.85 | 12.17 | 12.24 | 537,182 | -0.54(-4.23%) |
May 16, 2024 | 13.24 | 13.43 | 12.68 | 12.78 | 518,821 | -0.46(-3.47%) |
May 15, 2024 | 12.59 | 13.33 | 12.52 | 13.24 | 929,592 | +0.87(+7.03%) |
May 14, 2024 | 11.70 | 12.85 | 11.70 | 12.37 | 855,252 | +0.92(+8.03%) |
May 13, 2024 | 10.80 | 11.47 | 10.66 | 11.45 | 517,867 | +0.80(+7.51%) |
May 10, 2024 | 11.59 | 11.79 | 10.61 | 10.65 | 540,330 | -0.79(-6.91%) |
May 09, 2024 | 11.15 | 11.59 | 11.00 | 11.44 | 596,100 | +0.37(+3.34%) |
May 08, 2024 | 11.76 | 12.01 | 10.88 | 11.07 | 667,374 | -0.93(-7.75%) |
May 07, 2024 | 12.25 | 12.45 | 11.77 | 12.00 | 449,904 | -0.26(-2.12%) |
May 06, 2024 | 12.62 | 12.69 | 11.95 | 12.26 | 498,252 | -0.09(-0.73%) |
May 03, 2024 | 12.83 | 13.11 | 12.18 | 12.35 | 684,705 | +0.42(+3.52%) |
May 02, 2024 | 11.53 | 12.07 | 11.37 | 11.93 | 762,762 | +0.36(+3.11%) |
May 01, 2024 | 10.72 | 12.08 | 10.60 | 11.57 | 1,116,873 | +0.83(+7.73%) |
Apr 30, 2024 | 10.66 | 11.12 | 10.56 | 10.74 | 589,833 | -0.01(-0.09%) |
Apr 29, 2024 | 10.86 | 11.16 | 10.62 | 10.75 | 512,171 | -0.03(-0.28%) |
Apr 26, 2024 | 10.57 | 10.90 | 10.39 | 10.78 | 583,288 | +0.31(+2.96%) |
Apr 25, 2024 | 10.53 | 10.55 | 10.26 | 10.47 | 501,881 | -0.30(-2.79%) |
Apr 24, 2024 | 11.00 | 11.24 | 10.45 | 10.77 | 854,290 | -0.21(-1.91%) |
Apr 23, 2024 | 10.79 | 11.39 | 10.72 | 10.98 | 685,818 | +0.15(+1.39%) |
Apr 22, 2024 | 11.01 | 11.28 | 10.81 | 10.83 | 603,210 | -0.02(-0.18%) |
Apr 19, 2024 | 11.03 | 11.54 | 10.22 | 10.85 | 1,318,800 | -0.31(-2.78%) |
Apr 18, 2024 | 11.41 | 11.87 | 10.95 | 11.16 | 1,671,343 | -0.34(-2.96%) |
Apr 17, 2024 | 12.09 | 12.10 | 11.44 | 11.50 | 802,854 | -0.45(-3.77%) |
Apr 16, 2024 | 12.40 | 12.58 | 11.79 | 11.95 | 615,836 | -0.56(-4.48%) |
Apr 15, 2024 | 12.88 | 13.37 | 12.11 | 12.51 | 712,858 | -0.47(-3.62%) |
Apr 12, 2024 | 13.23 | 13.66 | 12.64 | 12.98 | 1,031,628 | -0.30(-2.26%) |
Apr 11, 2024 | 12.82 | 13.43 | 12.56 | 13.28 | 786,838 | +0.52(+4.08%) |
Apr 10, 2024 | 12.31 | 12.88 | 12.30 | 12.76 | 791,828 | -0.04(-0.31%) |
Apr 09, 2024 | 12.51 | 12.87 | 12.20 | 12.80 | 858,002 | +0.29(+2.32%) |
Apr 08, 2024 | 12.77 | 12.98 | 12.42 | 12.51 | 601,136 | -0.22(-1.73%) |
Apr 05, 2024 | 12.61 | 13.28 | 12.01 | 12.73 | 1,218,733 | +0.12(+0.99%) |
Apr 04, 2024 | 14.03 | 14.43 | 12.52 | 12.61 | 1,250,286 | -1.35(-9.67%) |
Apr 03, 2024 | 13.00 | 13.98 | 13.00 | 13.96 | 1,386,525 | +1.15(+9.02%) |
Apr 02, 2024 | 13.78 | 14.00 | 12.57 | 12.80 | 2,812,817 | -2.50(-16.34%) |
Apr 01, 2024 | 15.35 | 16.29 | 14.42 | 15.30 | 1,446,319 | +0.35(+2.34%) |
Mar 28, 2024 | 15.37 | 14.93 | 14.85 | 14.95 | 809,848 | -0.41(-2.67%) |
Mar 27, 2024 | 15.18 | 15.56 | 14.70 | 15.36 | 713,708 | +0.41(+2.74%) |
Mar 26, 2024 | 15.53 | 15.95 | 14.94 | 14.95 | 731,447 | -0.36(-2.35%) |
Mar 25, 2024 | 15.77 | 16.17 | 15.25 | 15.31 | 596,526 | -0.57(-3.59%) |
Mar 22, 2024 | 16.84 | 16.97 | 15.84 | 15.88 | 621,942 | -1.12(-6.59%) |
Mar 21, 2024 | 16.00 | 17.25 | 15.95 | 17.00 | 1,026,224 | +1.22(+7.73%) |
Mar 20, 2024 | 15.31 | 15.81 | 14.78 | 15.78 | 937,935 | +0.46(+3.00%) |
Mar 19, 2024 | 15.85 | 16.17 | 15.14 | 15.32 | 1,187,900 | -0.45(-2.82%) |
Mar 18, 2024 | 17.69 | 17.89 | 15.76 | 15.77 | 1,465,417 | -2.09(-11.68%) |
Mar 15, 2024 | 16.56 | 18.40 | 16.56 | 17.85 | 5,620,948 | +1.01(+6.00%) |
Mar 14, 2024 | 17.45 | 18.12 | 16.17 | 16.84 | 1,024,624 | -0.56(-3.22%) |
Mar 13, 2024 | 15.77 | 17.54 | 15.75 | 17.40 | 1,098,675 | +1.78(+11.40%) |
Mar 12, 2024 | 15.35 | 15.75 | 14.83 | 15.62 | 1,256,948 | +0.21(+1.36%) |
Mar 11, 2024 | 15.41 | 16.29 | 15.37 | 15.41 | 1,199,771 | +0.05(+0.33%) |
Mar 08, 2024 | 16.16 | 16.32 | 15.34 | 15.36 | 918,878 | -0.54(-3.40%) |
Mar 07, 2024 | 15.97 | 16.75 | 14.89 | 15.90 | 1,515,129 | +0.10(+0.63%) |
Mar 06, 2024 | 14.59 | 16.99 | 14.24 | 15.80 | 3,151,922 | -1.72(-9.82%) |
Mar 05, 2024 | 17.51 | 18.50 | 17.33 | 17.52 | 853,588 | -0.31(-1.74%) |
Mar 04, 2024 | 17.86 | 17.89 | 16.34 | 17.83 | 905,018 | +0.02(+0.11%) |
Mar 01, 2024 | 17.52 | 18.41 | 17.27 | 17.81 | 757,940 | +0.31(+1.77%) |
Feb 29, 2024 | 19.00 | 19.35 | 17.50 | 17.50 | 877,719 | -1.01(-5.46%) |
Feb 28, 2024 | 19.12 | 19.25 | 18.20 | 18.51 | 734,742 | -0.34(-1.80%) |
Feb 27, 2024 | 16.73 | 19.28 | 16.73 | 18.85 | 1,211,506 | +2.00(+11.87%) |
Feb 26, 2024 | 16.01 | 17.15 | 16.00 | 16.85 | 586,097 | +0.87(+5.44%) |
Feb 23, 2024 | 16.15 | 16.32 | 15.60 | 15.98 | 514,844 | -0.16(-0.99%) |
Feb 22, 2024 | 15.33 | 16.36 | 15.23 | 16.14 | 745,343 | +0.81(+5.28%) |
Feb 21, 2024 | 16.72 | 16.84 | 15.20 | 15.33 | 1,144,685 | -1.62(-9.56%) |
Feb 20, 2024 | 17.71 | 17.86 | 16.86 | 16.95 | 634,836 | -0.79(-4.45%) |
Feb 16, 2024 | 17.18 | 17.97 | 16.80 | 17.74 | 907,810 | +0.39(+2.25%) |
Feb 15, 2024 | 17.23 | 17.68 | 16.88 | 17.35 | 548,994 | +0.03(+0.17%) |
Feb 14, 2024 | 16.83 | 17.33 | 16.62 | 17.32 | 537,350 | +0.62(+3.71%) |
Feb 13, 2024 | 17.55 | 17.55 | 16.41 | 16.70 | 912,284 | -1.17(-6.55%) |
Feb 12, 2024 | 18.19 | 18.56 | 17.61 | 17.87 | 594,404 | -0.46(-2.51%) |
Feb 09, 2024 | 18.07 | 18.75 | 17.81 | 18.33 | 599,827 | +0.57(+3.21%) |
Feb 08, 2024 | 18.25 | 18.34 | 17.56 | 17.76 | 556,540 | -0.50(-2.74%) |
Feb 07, 2024 | 18.83 | 18.88 | 17.33 | 18.26 | 1,223,991 | -0.41(-2.20%) |
Feb 06, 2024 | 19.78 | 19.89 | 18.41 | 18.67 | 983,151 | +0.07(+0.38%) |
Feb 05, 2024 | 18.26 | 19.16 | 18.05 | 18.60 | 536,891 | +0.13(+0.70%) |
Feb 02, 2024 | 19.39 | 19.69 | 17.93 | 18.47 | 849,408 | -1.03(-5.28%) |
Feb 01, 2024 | 18.23 | 20.21 | 17.80 | 19.50 | 1,288,173 | +1.42(+7.85%) |
Jan 31, 2024 | 17.81 | 19.50 | 17.75 | 18.08 | 874,046 | +0.34(+1.92%) |
Jan 30, 2024 | 18.19 | 18.56 | 17.56 | 17.74 | 880,109 | -0.30(-1.66%) |
Jan 29, 2024 | 16.75 | 18.25 | 16.36 | 18.04 | 801,660 | +1.55(+9.40%) |
Jan 26, 2024 | 17.00 | 17.15 | 16.16 | 16.49 | 600,678 | -0.58(-3.40%) |
Jan 25, 2024 | 15.20 | 17.41 | 15.19 | 17.07 | 1,221,149 | +2.07(+13.80%) |
Jan 24, 2024 | 15.11 | 15.23 | 14.71 | 15.00 | 603,460 | +0.01(+0.07%) |
Jan 23, 2024 | 14.54 | 15.20 | 14.43 | 14.99 | 564,109 | +0.40(+2.74%) |
Jan 22, 2024 | 14.34 | 14.71 | 13.90 | 14.59 | 660,700 | +0.67(+4.81%) |
Jan 19, 2024 | 14.05 | 14.30 | 13.44 | 13.92 | 746,078 | -0.26(-1.83%) |
Jan 18, 2024 | 15.00 | 15.03 | 14.03 | 14.18 | 651,692 | -0.26(-1.80%) |
Jan 17, 2024 | 14.05 | 14.48 | 13.70 | 14.44 | 520,522 | +0.03(+0.21%) |
Jan 16, 2024 | 15.06 | 15.06 | 14.37 | 14.41 | 617,795 | -0.80(-5.26%) |
Jan 12, 2024 | 15.54 | 15.74 | 14.94 | 15.21 | 690,646 | -0.09(-0.62%) |
Jan 11, 2024 | 16.83 | 17.03 | 15.06 | 15.30 | 1,267,115 | -1.54(-9.12%) |
Jan 10, 2024 | 16.46 | 17.66 | 16.32 | 16.84 | 969,400 | +0.47(+2.87%) |
Jan 09, 2024 | 15.61 | 16.50 | 15.31 | 16.37 | 683,068 | +0.43(+2.70%) |
Jan 08, 2024 | 14.80 | 15.95 | 14.38 | 15.94 | 1,015,718 | +1.23(+8.36%) |
Jan 05, 2024 | 15.25 | 15.41 | 14.60 | 14.71 | 851,162 | -0.59(-3.86%) |
Jan 04, 2024 | 14.80 | 15.82 | 14.21 | 15.30 | 1,032,123 | +0.52(+3.52%) |
Jan 03, 2024 | 14.80 | 15.06 | 14.44 | 14.78 | 561,111 | +0.11(+0.75%) |
Jan 02, 2024 | 14.50 | 15.35 | 14.38 | 14.67 | 746,668 | +0.15(+1.03%) |
Dec 29, 2023 | 15.49 | 15.72 | 14.30 | 14.52 | 1,111,687 | -0.97(-6.26%) |
Dec 28, 2023 | 14.91 | 16.20 | 14.67 | 15.49 | 1,291,929 | +0.91(+6.24%) |
Dec 27, 2023 | 15.37 | 15.54 | 14.12 | 14.58 | 1,059,566 | -0.58(-3.83%) |
Dec 26, 2023 | 14.73 | 15.56 | 14.33 | 15.16 | 1,013,674 | +0.85(+5.94%) |
Dec 22, 2023 | 14.67 | 15.58 | 14.22 | 14.31 | 957,091 | -0.30(-2.05%) |
Dec 21, 2023 | 14.08 | 14.83 | 14.08 | 14.61 | 562,286 | +0.86(+6.25%) |
Dec 20, 2023 | 14.19 | 15.27 | 13.72 | 13.75 | 1,566,018 | -0.45(-3.17%) |
Dec 19, 2023 | 14.14 | 14.40 | 13.56 | 14.20 | 1,124,091 | +0.21(+1.50%) |
Dec 18, 2023 | 14.25 | 14.65 | 13.75 | 13.99 | 1,283,368 | -0.18(-1.27%) |
Dec 15, 2023 | 14.14 | 14.70 | 13.39 | 14.17 | 3,135,024 | +0.12(+0.85%) |
Dec 14, 2023 | 15.00 | 15.00 | 13.71 | 14.05 | 1,974,129 | -0.58(-3.96%) |
Dec 13, 2023 | 13.30 | 14.66 | 13.05 | 14.63 | 1,893,717 | +1.06(+7.81%) |
Dec 12, 2023 | 11.82 | 13.65 | 11.13 | 13.57 | 2,961,569 | +1.80(+15.29%) |
Dec 11, 2023 | 12.75 | 12.94 | 10.37 | 11.77 | 7,541,877 | -5.12(-30.31%) |
Dec 08, 2023 | 15.57 | 17.15 | 10.35 | 16.89 | 6,633,283 | +1.86(+12.38%) |
Dec 07, 2023 | 18.45 | 20.46 | 14.62 | 15.03 | 3,767,710 | -3.42(-18.54%) |
Dec 06, 2023 | 19.10 | 20.22 | 18.29 | 18.45 | 1,369,463 | -0.46(-2.43%) |
Dec 05, 2023 | 20.94 | 21.57 | 17.90 | 18.91 | 2,491,703 | -0.89(-4.49%) |
Dec 04, 2023 | 16.96 | 22.74 | 16.95 | 19.80 | 3,902,398 | +3.12(+18.71%) |
Dec 01, 2023 | 15.51 | 17.18 | 14.09 | 16.68 | 2,734,624 | +1.61(+10.68%) |
Nov 30, 2023 | 13.76 | 15.20 | 12.57 | 15.07 | 3,374,788 | +2.32(+18.20%) |
Nov 29, 2023 | 12.12 | 15.29 | 11.68 | 12.75 | 5,432,673 | +2.81(+28.27%) |
Nov 28, 2023 | 9.910 | 10.03 | 9.545 | 9.940 | 258,927 | -0.03(-0.30%) |
Nov 27, 2023 | 10.37 | 10.45 | 9.820 | 9.970 | 379,558 | -0.51(-4.87%) |
Nov 24, 2023 | 9.990 | 10.50 | 9.960 | 10.48 | 149,976 | +0.45(+4.49%) |
Nov 22, 2023 | 9.960 | 10.31 | 9.760 | 10.03 | 324,443 | +0.09(+0.91%) |
Nov 21, 2023 | 10.14 | 10.22 | 9.645 | 9.940 | 324,444 | -0.38(-3.68%) |
Nov 20, 2023 | 10.35 | 11.03 | 10.22 | 10.32 | 356,627 | -0.08(-0.77%) |
Nov 17, 2023 | 9.390 | 10.90 | 9.310 | 10.40 | 771,993 | +1.07(+11.47%) |
Nov 16, 2023 | 9.300 | 9.945 | 8.940 | 9.330 | 501,029 | +0.02(+0.21%) |
Nov 15, 2023 | 8.810 | 10.27 | 8.810 | 9.310 | 589,784 | +0.42(+4.72%) |
Nov 14, 2023 | 8.630 | 9.230 | 8.510 | 8.890 | 564,568 | +0.52(+6.21%) |
Nov 13, 2023 | 8.390 | 8.450 | 8.125 | 8.370 | 266,896 | -0.13(-1.53%) |
Nov 10, 2023 | 8.590 | 8.660 | 8.185 | 8.500 | 386,095 | -0.09(-1.05%) |
Nov 09, 2023 | 9.150 | 9.328 | 8.570 | 8.590 | 430,492 | -0.49(-5.40%) |
Nov 08, 2023 | 9.430 | 9.430 | 8.750 | 9.080 | 383,030 | -0.24(-2.58%) |
Nov 07, 2023 | 9.420 | 9.810 | 9.250 | 9.320 | 584,307 | +0.06(+0.65%) |
Nov 06, 2023 | 10.10 | 10.12 | 9.100 | 9.260 | 562,058 | -0.83(-8.23%) |
Nov 03, 2023 | 10.37 | 10.53 | 10.01 | 10.09 | 528,008 | +0.03(+0.30%) |
Nov 02, 2023 | 10.63 | 11.27 | 9.810 | 10.06 | 461,657 | -0.39(-3.73%) |