Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 13.50 | 13.71 | 13.48 | 13.50 | 680,147 | -0.13(-0.95%) |
Jun 06, 2024 | 13.50 | 13.65 | 13.38 | 13.63 | 801,885 | +0.06(+0.44%) |
Jun 05, 2024 | 13.64 | 13.69 | 13.49 | 13.57 | 545,262 | -0.04(-0.29%) |
Jun 04, 2024 | 13.93 | 13.94 | 13.41 | 13.61 | 924,414 | -0.48(-3.41%) |
Jun 03, 2024 | 14.69 | 14.70 | 13.95 | 14.09 | 730,996 | -0.50(-3.43%) |
May 31, 2024 | 14.16 | 14.62 | 14.16 | 14.59 | 716,754 | +0.45(+3.18%) |
May 30, 2024 | 14.23 | 14.33 | 14.08 | 14.14 | 647,816 | +0.08(+0.57%) |
May 29, 2024 | 14.19 | 14.39 | 14.02 | 14.06 | 596,167 | -0.31(-2.16%) |
May 28, 2024 | 14.26 | 14.53 | 14.08 | 14.37 | 684,763 | +0.19(+1.34%) |
May 24, 2024 | 14.26 | 14.27 | 14.08 | 14.18 | 579,160 | +0.09(+0.64%) |
May 23, 2024 | 14.38 | 14.38 | 13.87 | 14.09 | 811,778 | -0.26(-1.81%) |
May 22, 2024 | 14.29 | 14.52 | 14.18 | 14.35 | 714,843 | +0.02(+0.14%) |
May 21, 2024 | 13.91 | 14.35 | 13.88 | 14.33 | 529,938 | +0.37(+2.65%) |
May 20, 2024 | 13.68 | 14.06 | 13.62 | 13.96 | 608,358 | +0.34(+2.50%) |
May 17, 2024 | 14.02 | 14.08 | 13.56 | 13.62 | 736,746 | -0.38(-2.71%) |
May 16, 2024 | 13.88 | 14.05 | 13.72 | 14.00 | 724,238 | +0.06(+0.43%) |
May 15, 2024 | 13.87 | 13.95 | 13.62 | 13.94 | 782,109 | +0.23(+1.68%) |
May 14, 2024 | 13.78 | 13.86 | 13.27 | 13.71 | 1,324,556 | -0.07(-0.51%) |
May 13, 2024 | 13.44 | 13.87 | 13.29 | 13.78 | 1,080,938 | +0.50(+3.77%) |
May 10, 2024 | 12.41 | 14.09 | 12.41 | 13.28 | 1,540,363 | -1.59(-10.69%) |
May 09, 2024 | 14.69 | 14.99 | 14.69 | 14.87 | 933,611 | +0.16(+1.09%) |
May 08, 2024 | 14.53 | 14.71 | 14.41 | 14.71 | 560,694 | +0.09(+0.62%) |
May 07, 2024 | 14.58 | 14.81 | 14.56 | 14.62 | 586,846 | +0.04(+0.27%) |
May 06, 2024 | 14.47 | 14.70 | 14.46 | 14.58 | 455,420 | +0.24(+1.67%) |
May 03, 2024 | 14.41 | 14.42 | 14.20 | 14.34 | 460,578 | +0.08(+0.56%) |
May 02, 2024 | 14.14 | 14.30 | 14.01 | 14.26 | 484,530 | +0.37(+2.66%) |
May 01, 2024 | 14.12 | 14.21 | 13.86 | 13.89 | 624,410 | -0.22(-1.56%) |
Apr 30, 2024 | 14.61 | 14.64 | 14.09 | 14.11 | 620,420 | -0.63(-4.27%) |
Apr 29, 2024 | 14.65 | 14.74 | 14.46 | 14.74 | 629,978 | +0.11(+0.75%) |
Apr 26, 2024 | 14.61 | 14.76 | 14.52 | 14.63 | 405,045 | -0.05(-0.34%) |
Apr 25, 2024 | 14.63 | 14.71 | 14.46 | 14.68 | 623,372 | -0.09(-0.61%) |
Apr 24, 2024 | 15.03 | 15.10 | 14.67 | 14.77 | 737,192 | -0.38(-2.51%) |
Apr 23, 2024 | 14.54 | 15.21 | 14.33 | 15.15 | 792,692 | +0.62(+4.27%) |
Apr 22, 2024 | 14.65 | 14.74 | 14.49 | 14.53 | 741,964 | -0.12(-0.82%) |
Apr 19, 2024 | 14.64 | 14.91 | 14.48 | 14.65 | 666,974 | -0.08(-0.54%) |
Apr 18, 2024 | 14.74 | 15.12 | 14.64 | 14.73 | 865,905 | +0.11(+0.75%) |
Apr 17, 2024 | 14.98 | 15.03 | 14.56 | 14.62 | 622,515 | -0.28(-1.88%) |
Apr 16, 2024 | 15.13 | 15.13 | 14.63 | 14.90 | 806,015 | -0.08(-0.53%) |
Apr 15, 2024 | 14.83 | 15.02 | 14.71 | 14.98 | 1,346,236 | +0.34(+2.32%) |
Apr 12, 2024 | 14.90 | 15.05 | 14.54 | 14.64 | 587,819 | -0.35(-2.33%) |
Apr 11, 2024 | 15.14 | 15.17 | 14.86 | 14.99 | 632,292 | -0.11(-0.73%) |
Apr 10, 2024 | 15.00 | 15.15 | 14.80 | 15.10 | 769,249 | -0.14(-0.92%) |
Apr 09, 2024 | 15.45 | 15.45 | 15.09 | 15.24 | 810,769 | -0.19(-1.23%) |
Apr 08, 2024 | 15.30 | 15.57 | 15.18 | 15.43 | 620,798 | +0.27(+1.78%) |
Apr 05, 2024 | 14.98 | 15.16 | 14.88 | 15.16 | 661,042 | +0.23(+1.54%) |
Apr 04, 2024 | 15.20 | 15.20 | 14.84 | 14.93 | 613,588 | -0.13(-0.86%) |
Apr 03, 2024 | 14.98 | 15.18 | 14.91 | 15.06 | 1,082,391 | +0.05(+0.33%) |
Apr 02, 2024 | 15.02 | 15.04 | 14.69 | 15.01 | 915,102 | -0.12(-0.79%) |
Apr 01, 2024 | 15.31 | 15.32 | 15.03 | 15.13 | 809,174 | -0.07(-0.46%) |
Mar 28, 2024 | 15.45 | 15.20 | 15.14 | 15.20 | 1,028,365 | -0.05(-0.33%) |
Mar 27, 2024 | 15.10 | 15.27 | 15.01 | 15.25 | 625,198 | +0.24(+1.60%) |
Mar 26, 2024 | 15.16 | 15.22 | 15.01 | 15.01 | 714,269 | -0.12(-0.79%) |
Mar 25, 2024 | 14.99 | 15.28 | 14.95 | 15.13 | 762,157 | +0.21(+1.41%) |
Mar 22, 2024 | 14.94 | 15.02 | 14.77 | 14.92 | 952,471 | -0.09(-0.60%) |
Mar 21, 2024 | 14.70 | 15.01 | 14.65 | 15.01 | 1,272,574 | +0.38(+2.60%) |
Mar 20, 2024 | 14.34 | 14.68 | 14.34 | 14.63 | 1,309,722 | +0.24(+1.67%) |
Mar 19, 2024 | 14.19 | 14.56 | 14.19 | 14.39 | 1,726,876 | +0.30(+2.13%) |
Mar 18, 2024 | 14.42 | 14.54 | 14.08 | 14.09 | 1,757,248 | -0.34(-2.36%) |
Mar 15, 2024 | 14.46 | 14.74 | 14.30 | 14.43 | 10,289,681 | -0.03(-0.21%) |
Mar 14, 2024 | 14.68 | 14.76 | 14.27 | 14.46 | 1,611,118 | -0.28(-1.90%) |
Mar 13, 2024 | 14.57 | 14.87 | 14.42 | 14.74 | 1,308,200 | +0.17(+1.17%) |
Mar 12, 2024 | 14.50 | 14.60 | 14.35 | 14.57 | 643,980 | +0.01(+0.07%) |
Mar 11, 2024 | 14.64 | 14.79 | 14.46 | 14.56 | 857,983 | -0.17(-1.15%) |
Mar 08, 2024 | 14.88 | 15.01 | 14.70 | 14.73 | 791,558 | -0.11(-0.74%) |
Mar 07, 2024 | 14.60 | 14.85 | 14.56 | 14.84 | 818,526 | +0.26(+1.78%) |
Mar 06, 2024 | 14.39 | 14.73 | 14.33 | 14.58 | 913,557 | +0.29(+2.03%) |
Mar 05, 2024 | 14.07 | 14.41 | 14.06 | 14.29 | 930,972 | +0.18(+1.28%) |
Mar 04, 2024 | 14.24 | 14.36 | 14.07 | 14.11 | 1,034,619 | -0.08(-0.56%) |
Mar 01, 2024 | 14.20 | 14.44 | 14.11 | 14.19 | 1,035,199 | +0.04(+0.28%) |
Feb 29, 2024 | 14.40 | 14.45 | 14.10 | 14.15 | 1,444,320 | -0.03(-0.21%) |
Feb 28, 2024 | 13.73 | 14.21 | 13.61 | 14.18 | 1,220,321 | +0.34(+2.46%) |
Feb 27, 2024 | 13.65 | 14.06 | 13.43 | 13.84 | 1,262,854 | +0.38(+2.82%) |
Feb 26, 2024 | 13.30 | 13.49 | 13.18 | 13.46 | 1,334,497 | +0.17(+1.28%) |
Feb 23, 2024 | 13.16 | 13.45 | 13.06 | 13.29 | 1,195,519 | -0.01(-0.08%) |
Feb 22, 2024 | 12.95 | 13.32 | 12.93 | 13.30 | 1,291,212 | +0.29(+2.23%) |
Feb 21, 2024 | 12.66 | 13.02 | 12.53 | 13.01 | 1,621,885 | +0.35(+2.76%) |
Feb 20, 2024 | 12.07 | 12.75 | 12.03 | 12.66 | 2,393,341 | +0.52(+4.28%) |
Feb 16, 2024 | 11.78 | 12.21 | 11.63 | 12.14 | 1,941,260 | +0.39(+3.32%) |
Feb 15, 2024 | 10.98 | 12.02 | 10.75 | 11.75 | 3,106,725 | +1.94(+19.78%) |
Feb 14, 2024 | 9.710 | 9.850 | 9.670 | 9.810 | 1,005,424 | +0.28(+2.94%) |
Feb 13, 2024 | 9.680 | 9.755 | 9.440 | 9.530 | 878,301 | -0.43(-4.32%) |
Feb 12, 2024 | 9.730 | 10.01 | 9.730 | 9.960 | 868,495 | +0.26(+2.68%) |
Feb 09, 2024 | 9.810 | 9.810 | 9.620 | 9.700 | 903,325 | -0.08(-0.82%) |
Feb 08, 2024 | 9.650 | 9.805 | 9.530 | 9.780 | 726,330 | +0.16(+1.66%) |
Feb 07, 2024 | 9.870 | 9.930 | 9.600 | 9.620 | 873,109 | -0.24(-2.43%) |
Feb 06, 2024 | 9.710 | 9.945 | 9.670 | 9.860 | 671,472 | +0.20(+2.07%) |
Feb 05, 2024 | 9.830 | 9.840 | 9.615 | 9.660 | 674,398 | -0.33(-3.30%) |
Feb 02, 2024 | 10.11 | 10.26 | 9.960 | 9.990 | 884,133 | -0.23(-2.25%) |
Feb 01, 2024 | 10.13 | 10.23 | 9.985 | 10.22 | 1,290,934 | +0.13(+1.29%) |
Jan 31, 2024 | 10.37 | 10.46 | 10.08 | 10.09 | 1,818,592 | -0.24(-2.32%) |
Jan 30, 2024 | 10.05 | 10.33 | 10.04 | 10.33 | 1,114,015 | +0.13(+1.27%) |
Jan 29, 2024 | 10.08 | 10.20 | 9.961 | 10.20 | 574,644 | +0.09(+0.89%) |
Jan 26, 2024 | 10.24 | 10.28 | 10.04 | 10.11 | 589,203 | -0.08(-0.79%) |
Jan 25, 2024 | 10.21 | 10.27 | 9.925 | 10.19 | 1,339,327 | +0.15(+1.49%) |
Jan 24, 2024 | 10.01 | 10.04 | 9.750 | 10.04 | 1,481,073 | +0.18(+1.83%) |
Jan 23, 2024 | 9.970 | 10.16 | 9.820 | 9.860 | 776,254 | +0.01(+0.10%) |
Jan 22, 2024 | 9.700 | 9.975 | 9.600 | 9.850 | 964,306 | +0.22(+2.28%) |
Jan 19, 2024 | 9.750 | 9.750 | 9.540 | 9.630 | 1,961,569 | -0.13(-1.33%) |
Jan 18, 2024 | 9.650 | 9.770 | 9.560 | 9.760 | 828,999 | +0.20(+2.09%) |
Jan 17, 2024 | 9.510 | 9.720 | 9.470 | 9.560 | 740,607 | -0.13(-1.34%) |
Jan 16, 2024 | 9.920 | 9.950 | 9.670 | 9.690 | 693,091 | -0.28(-2.81%) |
Jan 12, 2024 | 10.29 | 10.29 | 9.915 | 9.970 | 714,625 | -0.13(-1.29%) |
Jan 11, 2024 | 10.15 | 10.15 | 9.970 | 10.10 | 755,908 | -0.05(-0.49%) |
Jan 10, 2024 | 9.990 | 10.21 | 9.990 | 10.15 | 616,843 | +0.10(+1.00%) |
Jan 09, 2024 | 10.27 | 10.27 | 10.02 | 10.05 | 767,516 | -0.38(-3.64%) |
Jan 08, 2024 | 10.63 | 10.63 | 10.35 | 10.43 | 572,166 | -0.27(-2.52%) |
Jan 05, 2024 | 10.71 | 10.84 | 10.64 | 10.70 | 583,245 | -0.03(-0.28%) |
Jan 04, 2024 | 11.00 | 11.06 | 10.67 | 10.73 | 727,551 | -0.21(-1.92%) |
Jan 03, 2024 | 11.07 | 11.14 | 10.93 | 10.94 | 759,733 | -0.19(-1.71%) |
Jan 02, 2024 | 11.26 | 11.41 | 11.11 | 11.13 | 596,008 | -0.19(-1.68%) |
Dec 29, 2023 | 11.42 | 11.43 | 11.29 | 11.32 | 443,763 | -0.14(-1.22%) |
Dec 28, 2023 | 11.54 | 11.57 | 11.35 | 11.46 | 430,620 | -0.10(-0.87%) |
Dec 27, 2023 | 11.67 | 11.73 | 11.51 | 11.56 | 362,595 | -0.09(-0.77%) |
Dec 26, 2023 | 11.57 | 11.70 | 11.44 | 11.65 | 332,761 | +0.18(+1.57%) |
Dec 22, 2023 | 11.54 | 11.65 | 11.38 | 11.47 | 409,164 | +0.00(+0.00%) |
Dec 21, 2023 | 11.32 | 11.48 | 11.14 | 11.47 | 609,476 | +0.26(+2.32%) |
Dec 20, 2023 | 11.25 | 11.56 | 11.18 | 11.21 | 739,058 | +0.02(+0.18%) |
Dec 19, 2023 | 11.01 | 11.21 | 11.00 | 11.19 | 660,781 | +0.30(+2.75%) |
Dec 18, 2023 | 11.01 | 11.25 | 10.83 | 10.89 | 754,647 | -0.15(-1.36%) |
Dec 15, 2023 | 10.99 | 11.12 | 10.75 | 11.04 | 6,358,456 | +0.15(+1.38%) |
Dec 14, 2023 | 10.84 | 11.18 | 10.83 | 10.89 | 1,428,281 | +0.16(+1.49%) |
Dec 13, 2023 | 10.60 | 10.76 | 10.27 | 10.73 | 1,038,171 | +0.17(+1.61%) |
Dec 12, 2023 | 10.91 | 10.91 | 10.47 | 10.56 | 953,802 | -0.39(-3.56%) |
Dec 11, 2023 | 10.85 | 11.03 | 10.80 | 10.95 | 986,786 | +0.10(+0.92%) |
Dec 08, 2023 | 10.77 | 10.89 | 10.65 | 10.85 | 921,605 | +0.17(+1.59%) |
Dec 07, 2023 | 10.58 | 10.68 | 10.45 | 10.68 | 1,096,119 | +0.18(+1.71%) |
Dec 06, 2023 | 10.53 | 10.78 | 10.48 | 10.50 | 912,128 | -0.02(-0.19%) |
Dec 05, 2023 | 10.56 | 10.57 | 10.32 | 10.52 | 1,124,588 | -0.04(-0.38%) |
Dec 04, 2023 | 10.09 | 10.60 | 10.06 | 10.56 | 907,638 | +0.37(+3.63%) |