Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 8.260 | 8.425 | 8.085 | 8.100 | 2,243,812 | -0.23(-2.76%) |
Jun 06, 2024 | 8.350 | 8.395 | 8.240 | 8.330 | 2,293,439 | -0.02(-0.24%) |
Jun 05, 2024 | 8.540 | 8.600 | 8.340 | 8.350 | 2,853,790 | -0.27(-3.13%) |
Jun 04, 2024 | 8.750 | 8.850 | 8.530 | 8.620 | 2,628,643 | -0.18(-2.05%) |
Jun 03, 2024 | 9.190 | 9.220 | 8.680 | 8.800 | 3,096,587 | -0.35(-3.83%) |
May 31, 2024 | 9.270 | 9.350 | 9.060 | 9.150 | 2,624,747 | -0.08(-0.87%) |
May 30, 2024 | 9.270 | 9.540 | 9.210 | 9.230 | 2,075,423 | +0.01(+0.11%) |
May 29, 2024 | 9.310 | 9.310 | 9.110 | 9.220 | 2,616,603 | -0.21(-2.23%) |
May 28, 2024 | 9.620 | 9.710 | 9.270 | 9.430 | 4,180,476 | -0.13(-1.36%) |
May 24, 2024 | 9.420 | 9.760 | 9.330 | 9.560 | 3,273,848 | +0.21(+2.25%) |
May 23, 2024 | 9.360 | 9.490 | 9.310 | 9.350 | 2,017,007 | -0.05(-0.53%) |
May 22, 2024 | 9.390 | 9.620 | 9.260 | 9.400 | 3,256,005 | -0.02(-0.21%) |
May 21, 2024 | 9.600 | 9.810 | 9.410 | 9.420 | 2,562,199 | -0.22(-2.28%) |
May 20, 2024 | 9.600 | 9.890 | 9.520 | 9.640 | 4,217,701 | +0.05(+0.52%) |
May 17, 2024 | 9.920 | 9.920 | 9.350 | 9.590 | 4,201,387 | -0.16(-1.64%) |
May 16, 2024 | 10.18 | 10.49 | 9.720 | 9.750 | 5,522,355 | -0.25(-2.50%) |
May 15, 2024 | 9.390 | 10.38 | 9.290 | 10.00 | 16,086,222 | -3.58(-26.36%) |
May 14, 2024 | 13.46 | 13.73 | 13.25 | 13.58 | 4,119,501 | +0.16(+1.19%) |
May 13, 2024 | 13.41 | 13.74 | 13.30 | 13.42 | 1,628,832 | +0.16(+1.21%) |
May 10, 2024 | 13.40 | 13.58 | 12.99 | 13.26 | 1,336,282 | -0.17(-1.27%) |
May 09, 2024 | 13.47 | 13.57 | 13.28 | 13.43 | 865,143 | -0.30(-2.18%) |
May 08, 2024 | 13.70 | 13.80 | 13.52 | 13.73 | 1,003,392 | -0.17(-1.22%) |
May 07, 2024 | 14.06 | 14.06 | 13.84 | 13.90 | 1,047,255 | -0.15(-1.07%) |
May 06, 2024 | 14.45 | 14.45 | 14.02 | 14.05 | 823,179 | -0.20(-1.40%) |
May 03, 2024 | 14.22 | 14.46 | 14.12 | 14.25 | 808,952 | +0.21(+1.50%) |
May 02, 2024 | 14.19 | 14.19 | 13.93 | 14.04 | 664,984 | +0.02(+0.14%) |
May 01, 2024 | 14.14 | 14.20 | 13.66 | 14.02 | 955,633 | -0.19(-1.34%) |
Apr 30, 2024 | 14.37 | 14.37 | 14.09 | 14.21 | 585,540 | -0.34(-2.34%) |
Apr 29, 2024 | 14.42 | 14.57 | 14.20 | 14.55 | 515,595 | +0.19(+1.32%) |
Apr 26, 2024 | 14.29 | 14.52 | 14.18 | 14.36 | 491,292 | +0.08(+0.56%) |
Apr 25, 2024 | 14.20 | 14.35 | 14.01 | 14.28 | 523,161 | -0.14(-0.97%) |
Apr 24, 2024 | 14.60 | 14.61 | 14.05 | 14.42 | 615,096 | -0.11(-0.76%) |
Apr 23, 2024 | 14.44 | 14.93 | 14.42 | 14.53 | 646,373 | +0.14(+0.97%) |
Apr 22, 2024 | 14.64 | 14.72 | 14.12 | 14.39 | 967,731 | -0.16(-1.10%) |
Apr 19, 2024 | 15.13 | 15.32 | 14.46 | 14.55 | 1,192,236 | -0.65(-4.28%) |
Apr 18, 2024 | 15.65 | 15.75 | 15.02 | 15.20 | 1,179,239 | -0.42(-2.69%) |
Apr 17, 2024 | 15.59 | 15.89 | 15.45 | 15.62 | 563,117 | +0.14(+0.90%) |
Apr 16, 2024 | 15.41 | 15.54 | 15.24 | 15.48 | 973,353 | +0.07(+0.45%) |
Apr 15, 2024 | 15.91 | 15.99 | 15.36 | 15.41 | 1,433,451 | -0.56(-3.51%) |
Apr 12, 2024 | 16.16 | 16.24 | 15.90 | 15.97 | 1,088,302 | -0.37(-2.26%) |
Apr 11, 2024 | 16.32 | 16.34 | 15.98 | 16.34 | 1,390,924 | +0.03(+0.18%) |
Apr 10, 2024 | 16.16 | 16.49 | 16.03 | 16.31 | 947,717 | -0.28(-1.69%) |
Apr 09, 2024 | 16.72 | 16.79 | 16.48 | 16.59 | 883,199 | -0.03(-0.18%) |
Apr 08, 2024 | 16.45 | 16.62 | 16.28 | 16.62 | 623,060 | +0.37(+2.28%) |
Apr 05, 2024 | 15.79 | 16.49 | 15.79 | 16.25 | 726,068 | +0.01(+0.06%) |
Apr 04, 2024 | 15.98 | 16.29 | 15.86 | 16.24 | 1,327,276 | +0.40(+2.53%) |
Apr 03, 2024 | 15.22 | 15.90 | 15.12 | 15.84 | 908,942 | +0.61(+4.01%) |
Apr 02, 2024 | 15.31 | 15.47 | 15.01 | 15.23 | 1,268,634 | -0.35(-2.25%) |
Apr 01, 2024 | 14.80 | 15.65 | 14.80 | 15.58 | 1,489,573 | +0.88(+5.99%) |
Mar 28, 2024 | 14.72 | 14.64 | 14.63 | 14.70 | 1,106,993 | +0.01(+0.07%) |
Mar 27, 2024 | 15.11 | 15.14 | 14.69 | 14.69 | 1,087,410 | -0.36(-2.39%) |
Mar 26, 2024 | 15.10 | 15.25 | 14.79 | 15.05 | 1,396,965 | -0.04(-0.27%) |
Mar 25, 2024 | 15.35 | 15.57 | 15.09 | 15.09 | 1,164,419 | -0.21(-1.37%) |
Mar 22, 2024 | 15.57 | 15.75 | 15.21 | 15.30 | 1,709,228 | -0.30(-1.92%) |
Mar 21, 2024 | 15.69 | 15.86 | 15.16 | 15.60 | 1,853,529 | -0.09(-0.57%) |
Mar 20, 2024 | 15.30 | 15.83 | 15.06 | 15.69 | 1,967,776 | +0.69(+4.60%) |
Mar 19, 2024 | 15.61 | 16.27 | 14.58 | 15.00 | 9,009,544 | -3.18(-17.49%) |
Mar 18, 2024 | 18.11 | 18.27 | 17.64 | 18.18 | 3,052,410 | +0.38(+2.13%) |
Mar 15, 2024 | 17.52 | 17.85 | 17.35 | 17.80 | 1,911,677 | +0.35(+2.01%) |
Mar 14, 2024 | 17.50 | 17.63 | 17.02 | 17.45 | 1,084,094 | -0.12(-0.68%) |
Mar 13, 2024 | 17.06 | 17.79 | 17.06 | 17.57 | 1,406,731 | +0.51(+2.99%) |
Mar 12, 2024 | 17.09 | 17.32 | 16.63 | 17.06 | 655,007 | +0.06(+0.35%) |
Mar 11, 2024 | 16.99 | 17.16 | 16.83 | 17.00 | 443,933 | +0.02(+0.09%) |
Mar 08, 2024 | 17.32 | 17.95 | 16.73 | 16.98 | 1,752,790 | -0.07(-0.38%) |
Mar 07, 2024 | 16.88 | 17.49 | 16.80 | 17.05 | 1,597,099 | +0.25(+1.49%) |
Mar 06, 2024 | 16.66 | 17.04 | 16.59 | 16.80 | 1,079,811 | +0.36(+2.19%) |
Mar 05, 2024 | 16.44 | 16.78 | 16.36 | 16.44 | 843,988 | -0.22(-1.32%) |
Mar 04, 2024 | 16.79 | 16.80 | 16.36 | 16.66 | 482,848 | -0.08(-0.48%) |
Mar 01, 2024 | 16.73 | 16.89 | 16.32 | 16.74 | 441,607 | +0.08(+0.48%) |
Feb 29, 2024 | 16.77 | 16.98 | 16.60 | 16.66 | 351,973 | +0.04(+0.24%) |
Feb 28, 2024 | 16.78 | 17.12 | 16.61 | 16.62 | 415,952 | -0.25(-1.48%) |
Feb 27, 2024 | 16.55 | 16.92 | 16.55 | 16.87 | 539,896 | +0.37(+2.24%) |
Feb 26, 2024 | 16.42 | 16.79 | 16.42 | 16.50 | 612,402 | +0.14(+0.86%) |
Feb 23, 2024 | 16.30 | 16.54 | 16.25 | 16.36 | 731,449 | +0.05(+0.31%) |
Feb 22, 2024 | 16.13 | 16.61 | 16.01 | 16.31 | 675,434 | +0.37(+2.32%) |
Feb 21, 2024 | 16.06 | 16.17 | 15.80 | 15.94 | 628,697 | -0.27(-1.67%) |
Feb 20, 2024 | 16.39 | 16.48 | 16.00 | 16.21 | 609,595 | -0.18(-1.10%) |
Feb 16, 2024 | 16.65 | 16.71 | 16.31 | 16.39 | 493,309 | -0.38(-2.27%) |
Feb 15, 2024 | 16.73 | 16.91 | 16.67 | 16.77 | 605,603 | +0.11(+0.66%) |
Feb 14, 2024 | 16.67 | 16.79 | 16.56 | 16.66 | 727,407 | +0.14(+0.85%) |
Feb 13, 2024 | 16.37 | 16.67 | 16.14 | 16.52 | 1,140,425 | -0.45(-2.65%) |
Feb 12, 2024 | 16.83 | 17.13 | 16.78 | 16.97 | 626,935 | +0.11(+0.65%) |
Feb 09, 2024 | 16.52 | 16.97 | 16.52 | 16.86 | 1,229,632 | +0.41(+2.49%) |
Feb 08, 2024 | 16.20 | 16.65 | 16.11 | 16.45 | 939,910 | +0.34(+2.11%) |
Feb 07, 2024 | 16.24 | 16.26 | 16.04 | 16.11 | 396,001 | -0.07(-0.43%) |
Feb 06, 2024 | 16.09 | 16.31 | 16.02 | 16.18 | 738,524 | +0.15(+0.94%) |
Feb 05, 2024 | 16.36 | 16.37 | 15.91 | 16.03 | 560,342 | -0.47(-2.85%) |
Feb 02, 2024 | 16.41 | 16.54 | 16.18 | 16.50 | 539,192 | +0.07(+0.43%) |
Feb 01, 2024 | 16.16 | 16.54 | 15.84 | 16.43 | 812,180 | +0.32(+1.99%) |
Jan 31, 2024 | 16.68 | 16.68 | 16.11 | 16.11 | 1,018,098 | -0.58(-3.48%) |
Jan 30, 2024 | 17.05 | 17.05 | 16.28 | 16.69 | 1,477,239 | -0.49(-2.85%) |
Jan 29, 2024 | 17.11 | 17.28 | 16.57 | 17.18 | 525,836 | +0.16(+0.94%) |
Jan 26, 2024 | 17.03 | 17.26 | 16.97 | 17.02 | 637,258 | -0.04(-0.23%) |
Jan 25, 2024 | 17.15 | 17.33 | 16.85 | 17.06 | 823,925 | +0.00(+0.00%) |
Jan 24, 2024 | 17.45 | 17.48 | 17.06 | 17.06 | 307,006 | -0.17(-0.99%) |
Jan 23, 2024 | 17.34 | 17.34 | 17.07 | 17.23 | 531,239 | +0.17(+1.00%) |
Jan 22, 2024 | 17.40 | 17.55 | 17.02 | 17.06 | 1,113,043 | -0.23(-1.33%) |
Jan 19, 2024 | 17.68 | 17.81 | 16.81 | 17.29 | 1,147,593 | -0.32(-1.82%) |
Jan 18, 2024 | 17.50 | 17.73 | 17.40 | 17.61 | 897,577 | +0.13(+0.74%) |
Jan 17, 2024 | 17.39 | 17.57 | 17.07 | 17.48 | 897,890 | -0.13(-0.74%) |
Jan 16, 2024 | 17.65 | 17.77 | 17.32 | 17.61 | 1,200,101 | -0.20(-1.12%) |
Jan 12, 2024 | 17.80 | 18.19 | 17.51 | 17.81 | 1,345,398 | +0.05(+0.28%) |
Jan 11, 2024 | 17.72 | 18.11 | 17.54 | 17.76 | 944,859 | +0.05(+0.28%) |
Jan 10, 2024 | 18.18 | 18.33 | 17.44 | 17.71 | 1,525,015 | -0.52(-2.85%) |
Jan 09, 2024 | 18.46 | 18.69 | 18.01 | 18.23 | 1,056,446 | +0.09(+0.50%) |
Jan 08, 2024 | 17.82 | 18.76 | 17.82 | 18.14 | 1,148,463 | +0.47(+2.66%) |
Jan 05, 2024 | 17.23 | 17.84 | 17.11 | 17.67 | 1,002,433 | +0.46(+2.67%) |
Jan 04, 2024 | 17.00 | 17.25 | 16.90 | 17.21 | 519,265 | +0.14(+0.82%) |
Jan 03, 2024 | 17.01 | 17.39 | 16.99 | 17.07 | 680,732 | -0.28(-1.61%) |
Jan 02, 2024 | 17.56 | 17.56 | 17.04 | 17.35 | 834,059 | -0.34(-1.92%) |
Dec 29, 2023 | 18.00 | 18.15 | 17.68 | 17.69 | 594,587 | -0.29(-1.61%) |
Dec 28, 2023 | 18.00 | 18.04 | 17.81 | 17.98 | 542,482 | +0.02(+0.11%) |
Dec 27, 2023 | 18.20 | 18.28 | 17.91 | 17.96 | 821,156 | -0.04(-0.22%) |
Dec 26, 2023 | 17.76 | 18.04 | 17.50 | 18.00 | 819,004 | +0.24(+1.35%) |
Dec 22, 2023 | 17.63 | 18.14 | 17.63 | 17.76 | 1,110,493 | +0.21(+1.20%) |
Dec 21, 2023 | 17.22 | 17.69 | 17.22 | 17.55 | 630,030 | +0.54(+3.17%) |
Dec 20, 2023 | 17.46 | 17.70 | 16.88 | 17.01 | 890,251 | -0.38(-2.19%) |
Dec 19, 2023 | 16.64 | 17.45 | 16.64 | 17.39 | 1,478,971 | +0.95(+5.78%) |
Dec 18, 2023 | 16.33 | 16.73 | 16.31 | 16.44 | 1,483,792 | +0.15(+0.92%) |
Dec 15, 2023 | 16.59 | 16.71 | 16.06 | 16.29 | 1,407,556 | -0.41(-2.46%) |
Dec 14, 2023 | 16.97 | 17.37 | 16.46 | 16.70 | 1,092,650 | -0.24(-1.42%) |
Dec 13, 2023 | 16.75 | 17.14 | 16.57 | 16.94 | 1,568,073 | +0.03(+0.18%) |
Dec 12, 2023 | 17.30 | 17.30 | 16.75 | 16.91 | 623,212 | -0.47(-2.70%) |
Dec 11, 2023 | 17.47 | 17.72 | 17.14 | 17.38 | 792,881 | +0.40(+2.36%) |
Dec 08, 2023 | 16.89 | 17.42 | 16.83 | 16.98 | 662,401 | -0.07(-0.41%) |
Dec 07, 2023 | 16.82 | 17.08 | 16.63 | 17.05 | 694,793 | +0.19(+1.13%) |
Dec 06, 2023 | 16.91 | 17.16 | 16.75 | 16.86 | 1,096,007 | +0.03(+0.18%) |
Dec 05, 2023 | 16.76 | 17.12 | 16.67 | 16.83 | 1,146,367 | -0.08(-0.47%) |
Dec 04, 2023 | 17.77 | 17.95 | 16.80 | 16.91 | 887,614 | -0.91(-5.11%) |
Dec 01, 2023 | 17.24 | 18.00 | 17.09 | 17.82 | 465,939 | +0.57(+3.30%) |
Nov 30, 2023 | 17.28 | 17.43 | 16.96 | 17.25 | 595,181 | -0.07(-0.40%) |
Nov 29, 2023 | 17.99 | 18.25 | 17.32 | 17.32 | 638,026 | -0.45(-2.53%) |
Nov 28, 2023 | 17.28 | 18.04 | 17.03 | 17.77 | 811,947 | +0.52(+3.01%) |
Nov 27, 2023 | 17.42 | 17.56 | 16.93 | 17.25 | 1,097,092 | -0.18(-1.03%) |
Nov 24, 2023 | 17.34 | 17.94 | 17.21 | 17.43 | 634,703 | +0.05(+0.29%) |
Nov 22, 2023 | 17.11 | 18.79 | 16.11 | 17.38 | 4,444,689 | -1.42(-7.55%) |
Nov 21, 2023 | 19.04 | 19.15 | 18.50 | 18.80 | 1,528,654 | -0.09(-0.48%) |
Nov 20, 2023 | 19.12 | 19.45 | 18.76 | 18.89 | 1,290,748 | +0.02(+0.11%) |
Nov 17, 2023 | 18.81 | 19.08 | 18.41 | 18.87 | 1,079,298 | +0.32(+1.73%) |
Nov 16, 2023 | 18.65 | 18.79 | 17.67 | 18.55 | 1,000,155 | -0.32(-1.70%) |
Nov 15, 2023 | 18.83 | 19.35 | 18.56 | 18.87 | 834,031 | +0.00(+0.00%) |
Nov 14, 2023 | 18.29 | 19.04 | 18.28 | 18.87 | 1,134,673 | +1.14(+6.43%) |
Nov 13, 2023 | 17.78 | 18.10 | 17.70 | 17.73 | 789,372 | -0.12(-0.67%) |
Nov 10, 2023 | 17.68 | 17.88 | 17.47 | 17.85 | 391,638 | +0.13(+0.73%) |
Nov 09, 2023 | 18.43 | 18.59 | 17.61 | 17.72 | 405,202 | -0.60(-3.28%) |
Nov 08, 2023 | 18.08 | 18.57 | 17.75 | 18.32 | 550,771 | +0.26(+1.44%) |
Nov 07, 2023 | 18.25 | 18.40 | 17.97 | 18.06 | 571,386 | -0.15(-0.82%) |
Nov 06, 2023 | 18.60 | 18.75 | 17.88 | 18.21 | 649,111 | -0.18(-0.98%) |
Nov 03, 2023 | 18.35 | 18.79 | 18.21 | 18.39 | 903,833 | +0.14(+0.77%) |
Nov 02, 2023 | 17.35 | 18.30 | 17.35 | 18.25 | 972,537 | +1.23(+7.23%) |