Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 15.03 | 15.42 | 15.03 | 15.40 | 3,019 | -0.17(-1.06%) |
May 21, 2024 | 15.57 | 15.57 | 15.21 | 15.57 | 2,109 | -0.30(-1.92%) |
May 20, 2024 | 16.10 | 16.10 | 15.88 | 15.88 | 671 | -0.21(-1.34%) |
May 17, 2024 | 16.11 | 16.36 | 16.09 | 16.09 | 121,405 | -0.27(-1.65%) |
May 16, 2024 | 15.65 | 16.36 | 15.65 | 16.36 | 1,270 | +0.73(+4.67%) |
May 15, 2024 | 15.12 | 15.63 | 15.12 | 15.63 | 764 | +0.38(+2.49%) |
May 14, 2024 | 15.75 | 15.75 | 15.25 | 15.25 | 108,631 | -0.50(-3.16%) |
May 13, 2024 | 15.18 | 15.75 | 15.18 | 15.75 | 2,176 | +0.56(+3.67%) |
May 10, 2024 | 15.62 | 15.62 | 15.19 | 15.19 | 1,361 | -0.04(-0.26%) |
May 09, 2024 | 15.10 | 15.23 | 15.04 | 15.23 | 95,503 | +0.86(+6.00%) |
May 08, 2024 | 14.53 | 14.53 | 14.37 | 14.37 | 138,282 | -0.40(-2.72%) |
May 07, 2024 | 14.58 | 14.77 | 14.44 | 14.77 | 1,359 | -0.40(-2.62%) |
May 06, 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 206 | -0.31(-2.02%) |
May 03, 2024 | 15.41 | 15.48 | 15.41 | 15.48 | 1,590 | -0.44(-2.76%) |
May 02, 2024 | 15.20 | 15.92 | 15.13 | 15.92 | 18,731 | +2.02(+14.53%) |
May 01, 2024 | 14.01 | 14.01 | 13.75 | 13.90 | 4,713 | -0.00(-0.01%) |
Apr 30, 2024 | 14.00 | 14.00 | 13.34 | 13.90 | 1,863 | -0.30(-2.10%) |
Apr 29, 2024 | 13.56 | 14.29 | 13.56 | 14.20 | 4,484 | -0.23(-1.59%) |
Apr 26, 2024 | 14.50 | 14.71 | 14.07 | 14.43 | 214,176 | +0.16(+1.12%) |
Apr 25, 2024 | 14.00 | 14.27 | 14.00 | 14.27 | 1,430 | +0.24(+1.71%) |
Apr 23, 2024 | 14.03 | 215 | +1.38(+10.91%) | |||
Apr 22, 2024 | 12.54 | 13.00 | 12.54 | 12.65 | 3,743 | +0.44(+3.60%) |
Apr 19, 2024 | 12.21 | 12.30 | 12.21 | 12.21 | 1,714 | +0.00(+0.00%) |
Apr 17, 2024 | 12.21 | 13 | -0.44(-3.48%) | |||
Apr 16, 2024 | 13.01 | 13.01 | 12.45 | 12.65 | 2,158 | -0.20(-1.52%) |
Apr 15, 2024 | 12.75 | 12.85 | 12.66 | 12.85 | 1,624 | -0.05(-0.38%) |
Apr 12, 2024 | 12.89 | 12.89 | 12.89 | 12.89 | 415 | -0.29(-2.21%) |
Apr 11, 2024 | 13.15 | 13.20 | 13.15 | 13.19 | 930 | +0.19(+1.42%) |
Apr 10, 2024 | 12.97 | 13.00 | 12.90 | 13.00 | 6,107 | +0.26(+2.06%) |
Apr 09, 2024 | 12.84 | 12.84 | 12.74 | 12.74 | 560 | +0.11(+0.90%) |
Apr 08, 2024 | 12.51 | 12.79 | 12.51 | 12.62 | 626 | -0.21(-1.67%) |
Apr 05, 2024 | 12.79 | 12.84 | 12.68 | 12.84 | 652 | +0.19(+1.46%) |
Apr 04, 2024 | 12.56 | 12.65 | 12.56 | 12.65 | 300 | +0.04(+0.34%) |
Apr 03, 2024 | 12.61 | 12.61 | 12.35 | 12.61 | 1,742 | -0.13(-1.00%) |
Apr 02, 2024 | 12.20 | 13.14 | 12.20 | 12.74 | 13,685 | +0.12(+0.95%) |
Apr 01, 2024 | 12.10 | 12.74 | 12.10 | 12.62 | 8,195 | +0.42(+3.44%) |
Mar 28, 2024 | 12.32 | 12.34 | 12.09 | 12.20 | 51,568 | +0.36(+3.01%) |
Mar 27, 2024 | 11.05 | 11.84 | 11.05 | 11.84 | 215,453 | -0.06(-0.47%) |
Mar 26, 2024 | 12.30 | 12.30 | 11.54 | 11.90 | 3,411 | -0.08(-0.67%) |
Mar 25, 2024 | 12.00 | 12.14 | 11.77 | 11.98 | 2,757 | -0.04(-0.33%) |
Mar 22, 2024 | 11.21 | 12.02 | 11.02 | 12.02 | 30,151 | +0.55(+4.80%) |
Mar 21, 2024 | 11.70 | 11.73 | 11.42 | 11.47 | 2,864 | -0.03(-0.26%) |
Mar 20, 2024 | 10.97 | 11.50 | 10.97 | 11.50 | 1,202 | +0.07(+0.66%) |
Mar 18, 2024 | 11.43 | 273 | -0.02(-0.22%) | |||
Mar 15, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 292 | -0.67(-5.53%) |
Mar 14, 2024 | 11.61 | 12.12 | 11.61 | 12.12 | 2,982 | +0.12(+1.00%) |
Mar 13, 2024 | 11.83 | 12.12 | 11.83 | 12.00 | 1,458 | +0.20(+1.69%) |
Mar 12, 2024 | 11.56 | 11.80 | 11.56 | 11.80 | 943 | +0.55(+4.87%) |
Mar 11, 2024 | 11.41 | 11.70 | 11.08 | 11.25 | 4,393 | +0.41(+3.80%) |
Mar 08, 2024 | 10.57 | 10.84 | 10.57 | 10.84 | 935 | -0.41(-3.68%) |
Mar 07, 2024 | 11.00 | 11.25 | 10.90 | 11.25 | 5,059 | -0.14(-1.19%) |
Mar 06, 2024 | 11.27 | 11.50 | 11.27 | 11.39 | 2,611 | +0.16(+1.42%) |
Mar 05, 2024 | 11.16 | 11.30 | 11.00 | 11.23 | 4,618 | -0.31(-2.69%) |
Mar 04, 2024 | 11.19 | 11.55 | 11.19 | 11.54 | 3,469 | +0.12(+1.05%) |
Mar 01, 2024 | 11.00 | 11.50 | 10.92 | 11.42 | 47,311 | +1.42(+14.20%) |
Feb 29, 2024 | 9.870 | 10.00 | 9.870 | 10.00 | 3,297 | +0.02(+0.18%) |
Feb 28, 2024 | 9.590 | 10.34 | 9.590 | 9.982 | 17,536 | -0.39(-3.74%) |
Feb 27, 2024 | 10.49 | 10.49 | 10.37 | 10.37 | 40,788 | -0.12(-1.14%) |
Feb 26, 2024 | 10.11 | 10.66 | 10.11 | 10.49 | 18,529 | +0.38(+3.76%) |
Feb 23, 2024 | 10.39 | 10.39 | 10.11 | 10.11 | 70,455 | -0.06(-0.57%) |
Feb 22, 2024 | 10.00 | 10.17 | 9.904 | 10.17 | 157,283 | +0.34(+3.50%) |
Feb 21, 2024 | 9.690 | 9.850 | 9.650 | 9.825 | 165,000 | +0.46(+4.86%) |
Feb 20, 2024 | 9.426 | 9.500 | 9.330 | 9.370 | 1,112 | -0.28(-2.88%) |
Feb 16, 2024 | 9.300 | 9.650 | 9.300 | 9.648 | 10,323 | +0.37(+4.00%) |
Feb 15, 2024 | 9.210 | 9.280 | 9.000 | 9.277 | 19,795 | +0.18(+1.95%) |
Feb 14, 2024 | 9.100 | 9.180 | 9.100 | 9.100 | 96,991 | +0.12(+1.34%) |
Feb 13, 2024 | 8.980 | 8.980 | 8.980 | 8.980 | 282 | +0.14(+1.64%) |
Feb 12, 2024 | 8.612 | 9.106 | 8.612 | 8.835 | 2,027 | +0.17(+1.96%) |
Feb 09, 2024 | 8.550 | 8.665 | 8.550 | 8.665 | 3,072 | +0.11(+1.35%) |
Feb 08, 2024 | 8.630 | 8.730 | 8.550 | 8.550 | 7,269 | -0.42(-4.68%) |
Feb 07, 2024 | 8.800 | 8.970 | 8.800 | 8.970 | 50,218 | -0.07(-0.77%) |
Feb 06, 2024 | 8.636 | 9.040 | 8.630 | 9.040 | 235,915 | +0.62(+7.41%) |
Feb 05, 2024 | 8.360 | 8.416 | 8.100 | 8.416 | 11,600 | +0.44(+5.53%) |
Feb 02, 2024 | 8.000 | 8.000 | 7.975 | 7.975 | 2,725 | -0.03(-0.31%) |
Feb 01, 2024 | 8.000 | 8.000 | 8.000 | 8.000 | 966 | -0.13(-1.60%) |
Jan 31, 2024 | 8.270 | 8.270 | 7.750 | 8.130 | 1,830 | -0.31(-3.73%) |
Jan 30, 2024 | 8.580 | 8.580 | 8.316 | 8.445 | 5,951 | -0.13(-1.57%) |
Jan 29, 2024 | 8.270 | 8.806 | 8.270 | 8.580 | 3,687 | +0.08(+0.94%) |
Jan 26, 2024 | 8.600 | 8.750 | 8.500 | 8.500 | 12,114 | -0.20(-2.30%) |
Jan 25, 2024 | 8.980 | 8.980 | 8.700 | 8.700 | 1,732 | -0.50(-5.43%) |
Jan 24, 2024 | 9.200 | 9.200 | 9.170 | 9.200 | 16,769 | +0.37(+4.17%) |
Jan 23, 2024 | 8.230 | 8.832 | 8.230 | 8.832 | 161,089 | +0.23(+2.70%) |
Jan 22, 2024 | 8.550 | 8.730 | 8.500 | 8.600 | 144,240 | -0.37(-4.12%) |
Jan 19, 2024 | 8.660 | 9.024 | 8.660 | 8.970 | 47,094 | -0.02(-0.28%) |
Jan 18, 2024 | 8.903 | 8.995 | 8.903 | 8.995 | 927 | +0.09(+1.07%) |
Jan 17, 2024 | 8.750 | 8.922 | 8.610 | 8.900 | 2,980 | -0.44(-4.66%) |
Jan 16, 2024 | 9.434 | 9.434 | 9.180 | 9.335 | 1,493 | -0.45(-4.65%) |
Jan 12, 2024 | 9.880 | 9.882 | 9.653 | 9.790 | 39,771 | +0.11(+1.14%) |
Jan 11, 2024 | 9.600 | 9.680 | 9.372 | 9.680 | 34,204 | +0.48(+5.27%) |
Jan 10, 2024 | 9.150 | 9.400 | 9.150 | 9.195 | 5,018 | +0.30(+3.36%) |
Jan 09, 2024 | 8.670 | 9.220 | 8.670 | 8.896 | 7,175 | -0.68(-7.14%) |
Jan 08, 2024 | 9.726 | 9.810 | 9.580 | 9.580 | 4,085 | +0.02(+0.21%) |
Jan 05, 2024 | 9.560 | 9.560 | 9.560 | 9.560 | 1,246 | -0.28(-2.85%) |
Jan 04, 2024 | 9.850 | 9.850 | 9.840 | 9.840 | 14,234 | -0.14(-1.45%) |
Jan 03, 2024 | 9.850 | 10.04 | 9.742 | 9.985 | 11,265 | -0.22(-2.17%) |
Jan 02, 2024 | 10.33 | 10.33 | 9.950 | 10.21 | 7,927 | -0.13(-1.25%) |
Dec 29, 2023 | 10.07 | 10.55 | 10.07 | 10.34 | 4,284 | -0.16(-1.57%) |
Dec 28, 2023 | 10.22 | 10.50 | 10.22 | 10.50 | 13,885 | +0.45(+4.48%) |
Dec 27, 2023 | 9.530 | 10.05 | 9.530 | 10.05 | 21,576 | +0.23(+2.34%) |
Dec 26, 2023 | 10.10 | 10.10 | 9.630 | 9.820 | 15,964 | -0.11(-1.11%) |
Dec 22, 2023 | 9.900 | 10.01 | 9.698 | 9.930 | 201,335 | -0.60(-5.70%) |
Dec 21, 2023 | 10.27 | 10.63 | 9.900 | 10.53 | 53,210 | +0.59(+5.94%) |
Dec 20, 2023 | 10.07 | 10.15 | 9.822 | 9.940 | 11,639 | -0.41(-3.96%) |
Dec 19, 2023 | 10.34 | 10.38 | 10.07 | 10.35 | 24,487 | -0.11(-1.05%) |
Dec 18, 2023 | 10.34 | 10.66 | 10.34 | 10.46 | 14,692 | -0.39(-3.64%) |
Dec 15, 2023 | 10.86 | 11.13 | 10.57 | 10.86 | 6,276 | +0.28(+2.65%) |
Dec 14, 2023 | 10.65 | 10.65 | 10.57 | 10.57 | 1,806 | +0.30(+2.97%) |
Dec 13, 2023 | 10.29 | 10.60 | 10.27 | 10.27 | 153,442 | -0.39(-3.69%) |
Dec 12, 2023 | 10.60 | 10.81 | 10.60 | 10.66 | 41,609 | -0.08(-0.71%) |
Dec 11, 2023 | 10.61 | 10.77 | 10.56 | 10.74 | 13,801 | -0.26(-2.36%) |
Dec 08, 2023 | 10.82 | 11.00 | 10.82 | 11.00 | 733 | +0.01(+0.05%) |
Dec 07, 2023 | 10.78 | 11.20 | 10.70 | 10.99 | 1,682 | -0.11(-0.95%) |
Dec 06, 2023 | 10.63 | 11.10 | 10.63 | 11.10 | 14,848 | +0.36(+3.33%) |
Dec 05, 2023 | 10.87 | 11.00 | 10.65 | 10.74 | 24,227 | -0.39(-3.52%) |
Dec 04, 2023 | 11.21 | 11.21 | 10.73 | 11.13 | 2,016 | -0.11(-0.94%) |
Dec 01, 2023 | 11.20 | 11.38 | 11.16 | 11.24 | 4,336 | -0.25(-2.22%) |
Nov 30, 2023 | 11.35 | 11.60 | 11.35 | 11.49 | 8,283 | -0.07(-0.56%) |
Nov 29, 2023 | 12.06 | 12.06 | 11.15 | 11.56 | 55,277 | -0.67(-5.45%) |
Nov 28, 2023 | 12.86 | 12.86 | 12.20 | 12.23 | 8,004 | -1.59(-11.51%) |
Nov 27, 2023 | 13.85 | 14.03 | 13.70 | 13.82 | 10,801 | -0.24(-1.70%) |
Nov 24, 2023 | 14.05 | 14.05 | 14.05 | 14.05 | 2,700 | -0.25(-1.71%) |
Nov 22, 2023 | 13.97 | 14.30 | 13.96 | 14.30 | 17,460 | +0.07(+0.46%) |
Nov 21, 2023 | 14.18 | 14.23 | 14.18 | 14.23 | 3,208 | +0.32(+2.33%) |
Nov 20, 2023 | 13.55 | 14.40 | 13.55 | 13.91 | 3,602 | +0.09(+0.65%) |
Nov 17, 2023 | 14.08 | 14.08 | 13.78 | 13.82 | 5,345 | -0.20(-1.43%) |
Nov 16, 2023 | 13.78 | 14.30 | 13.78 | 14.02 | 9,505 | -0.17(-1.20%) |
Nov 15, 2023 | 14.86 | 14.95 | 14.15 | 14.19 | 1,690 | -0.33(-2.27%) |
Nov 14, 2023 | 13.78 | 14.52 | 13.78 | 14.52 | 7,100 | +0.21(+1.50%) |
Nov 13, 2023 | 13.78 | 14.64 | 13.78 | 14.30 | 3,043 | +0.53(+3.81%) |
Nov 10, 2023 | 13.64 | 14.19 | 13.64 | 13.78 | 2,319 | -0.66(-4.56%) |
Nov 09, 2023 | 14.72 | 14.72 | 14.44 | 14.44 | 586 | -0.06(-0.44%) |
Nov 08, 2023 | 14.30 | 14.69 | 14.30 | 14.50 | 1,910 | -0.32(-2.19%) |
Nov 07, 2023 | 14.70 | 14.95 | 14.70 | 14.83 | 684 | -0.37(-2.43%) |
Nov 06, 2023 | 14.42 | 15.20 | 14.42 | 15.20 | 6,309 | +1.35(+9.72%) |
Nov 03, 2023 | 13.85 | 13.85 | 13.79 | 13.85 | 512 | -0.04(-0.29%) |
Nov 02, 2023 | 14.03 | 14.05 | 13.89 | 13.89 | 102,845 | +0.08(+0.60%) |