Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 11.70 | 11.74 | 11.22 | 11.31 | 2,298,177 | -0.39(-3.33%) |
May 22, 2024 | 11.69 | 11.79 | 11.61 | 11.70 | 1,143,928 | +0.01(+0.09%) |
May 21, 2024 | 11.96 | 11.96 | 11.64 | 11.69 | 1,792,893 | -0.29(-2.42%) |
May 20, 2024 | 12.00 | 12.07 | 11.79 | 11.98 | 1,984,172 | -0.06(-0.50%) |
May 17, 2024 | 11.91 | 12.09 | 11.85 | 12.04 | 1,707,180 | +0.12(+1.01%) |
May 16, 2024 | 11.90 | 12.07 | 11.68 | 11.92 | 2,193,648 | +0.10(+0.85%) |
May 15, 2024 | 11.92 | 12.01 | 11.65 | 11.82 | 3,469,582 | -0.09(-0.76%) |
May 14, 2024 | 12.42 | 12.45 | 11.85 | 11.91 | 4,337,463 | -0.41(-3.33%) |
May 13, 2024 | 12.98 | 13.10 | 12.28 | 12.32 | 2,722,736 | -0.69(-5.30%) |
May 10, 2024 | 12.98 | 13.25 | 12.83 | 13.01 | 2,133,661 | +0.07(+0.54%) |
May 09, 2024 | 13.05 | 13.15 | 12.40 | 12.94 | 4,199,797 | +0.23(+1.81%) |
May 08, 2024 | 12.71 | 12.97 | 12.57 | 12.71 | 4,337,275 | -0.11(-0.86%) |
May 07, 2024 | 12.88 | 12.89 | 12.65 | 12.82 | 3,106,934 | -0.06(-0.47%) |
May 06, 2024 | 12.87 | 12.96 | 12.67 | 12.88 | 1,892,254 | +0.22(+1.74%) |
May 03, 2024 | 12.88 | 12.91 | 12.51 | 12.66 | 1,686,941 | +0.01(+0.08%) |
May 02, 2024 | 12.55 | 12.78 | 12.43 | 12.65 | 1,547,091 | +0.16(+1.28%) |
May 01, 2024 | 12.63 | 12.66 | 12.42 | 12.49 | 1,703,368 | -0.16(-1.26%) |
Apr 30, 2024 | 12.88 | 12.88 | 12.64 | 12.65 | 1,538,081 | -0.36(-2.77%) |
Apr 29, 2024 | 13.02 | 13.11 | 12.93 | 13.01 | 1,224,448 | +0.02(+0.15%) |
Apr 26, 2024 | 13.05 | 13.05 | 12.81 | 12.99 | 1,665,806 | -0.11(-0.84%) |
Apr 25, 2024 | 12.88 | 13.25 | 12.84 | 13.10 | 2,328,845 | +0.08(+0.61%) |
Apr 24, 2024 | 13.20 | 13.20 | 12.85 | 13.02 | 2,443,198 | -0.15(-1.14%) |
Apr 23, 2024 | 13.29 | 13.54 | 13.13 | 13.17 | 2,232,735 | -0.20(-1.46%) |
Apr 22, 2024 | 13.55 | 13.64 | 13.26 | 13.37 | 2,145,977 | -0.24(-1.76%) |
Apr 19, 2024 | 13.51 | 13.65 | 13.38 | 13.60 | 1,709,865 | -0.04(-0.29%) |
Apr 18, 2024 | 13.66 | 13.79 | 13.49 | 13.64 | 1,466,663 | -0.09(-0.65%) |
Apr 17, 2024 | 14.06 | 14.06 | 13.68 | 13.73 | 2,048,210 | -0.29(-2.06%) |
Apr 16, 2024 | 14.21 | 14.21 | 13.73 | 14.02 | 2,470,426 | -0.25(-1.75%) |
Apr 15, 2024 | 14.67 | 14.81 | 14.21 | 14.27 | 2,396,799 | -0.49(-3.31%) |
Apr 12, 2024 | 14.94 | 15.26 | 14.59 | 14.76 | 2,364,249 | -0.19(-1.27%) |
Apr 11, 2024 | 14.80 | 15.07 | 14.72 | 14.95 | 2,007,426 | +0.06(+0.40%) |
Apr 10, 2024 | 14.24 | 14.97 | 14.11 | 14.89 | 3,600,063 | +0.51(+3.54%) |
Apr 09, 2024 | 14.33 | 14.57 | 14.24 | 14.38 | 4,667,581 | +0.10(+0.70%) |
Apr 08, 2024 | 15.30 | 15.32 | 14.10 | 14.28 | 8,699,469 | -1.01(-6.59%) |
Apr 05, 2024 | 15.17 | 16.01 | 14.80 | 15.29 | 12,035,485 | +1.04(+7.28%) |
Apr 04, 2024 | 14.60 | 15.08 | 14.16 | 14.25 | 4,279,474 | -0.34(-2.32%) |
Apr 03, 2024 | 14.80 | 14.89 | 14.48 | 14.59 | 3,550,638 | -0.28(-1.88%) |
Apr 02, 2024 | 14.90 | 15.10 | 14.62 | 14.87 | 3,225,636 | -0.27(-1.78%) |
Apr 01, 2024 | 15.14 | 15.31 | 14.88 | 15.14 | 3,620,827 | -0.05(-0.36%) |
Mar 28, 2024 | 15.31 | 15.59 | 14.87 | 15.20 | 7,748,925 | -0.11(-0.75%) |
Mar 27, 2024 | 17.37 | 17.48 | 15.01 | 15.31 | 24,097,270 | -1.99(-11.53%) |
Mar 26, 2024 | 14.80 | 17.79 | 14.30 | 17.30 | 43,602,432 | +4.89(+39.36%) |
Mar 25, 2024 | 12.39 | 12.55 | 12.21 | 12.42 | 1,374,142 | -0.03(-0.24%) |
Mar 22, 2024 | 12.33 | 12.65 | 12.18 | 12.45 | 1,562,503 | +0.18(+1.46%) |
Mar 21, 2024 | 12.04 | 12.43 | 12.01 | 12.27 | 1,307,917 | +0.29(+2.42%) |
Mar 20, 2024 | 11.80 | 12.04 | 11.77 | 11.98 | 639,108 | +0.26(+2.21%) |
Mar 19, 2024 | 11.75 | 11.87 | 11.65 | 11.72 | 770,811 | -0.04(-0.34%) |
Mar 18, 2024 | 11.79 | 11.88 | 11.68 | 11.76 | 697,832 | -0.08(-0.67%) |
Mar 15, 2024 | 11.73 | 11.94 | 11.70 | 11.84 | 1,162,993 | +0.01(+0.08%) |
Mar 14, 2024 | 11.92 | 11.95 | 11.49 | 11.83 | 1,102,816 | -0.11(-0.92%) |
Mar 13, 2024 | 12.51 | 12.57 | 11.85 | 11.94 | 1,413,493 | -0.67(-5.30%) |
Mar 12, 2024 | 12.82 | 12.86 | 12.55 | 12.61 | 789,244 | -0.23(-1.79%) |
Mar 11, 2024 | 12.81 | 12.94 | 12.73 | 12.84 | 613,297 | -0.06(-0.46%) |
Mar 08, 2024 | 12.91 | 13.08 | 12.79 | 12.90 | 501,195 | +0.07(+0.54%) |
Mar 07, 2024 | 12.75 | 12.95 | 12.75 | 12.83 | 487,605 | +0.14(+1.10%) |
Mar 06, 2024 | 12.87 | 12.87 | 12.61 | 12.69 | 582,417 | -0.08(-0.63%) |
Mar 05, 2024 | 12.55 | 12.91 | 12.52 | 12.77 | 752,518 | +0.24(+1.91%) |
Mar 04, 2024 | 12.38 | 12.68 | 12.35 | 12.53 | 734,974 | +0.09(+0.72%) |
Mar 01, 2024 | 12.85 | 12.85 | 12.42 | 12.44 | 892,425 | -0.47(-3.63%) |
Feb 29, 2024 | 12.93 | 12.99 | 12.74 | 12.91 | 1,417,723 | +0.16(+1.25%) |
Feb 28, 2024 | 12.60 | 12.79 | 12.52 | 12.75 | 598,702 | +0.06(+0.47%) |
Feb 27, 2024 | 12.85 | 12.96 | 12.54 | 12.69 | 769,115 | -0.13(-1.01%) |
Feb 26, 2024 | 13.28 | 13.34 | 12.82 | 12.82 | 906,983 | -0.52(-3.89%) |
Feb 23, 2024 | 13.14 | 13.39 | 13.03 | 13.34 | 509,495 | +0.20(+1.52%) |
Feb 22, 2024 | 13.30 | 13.36 | 13.06 | 13.14 | 668,569 | -0.15(-1.13%) |
Feb 21, 2024 | 13.05 | 13.43 | 12.96 | 13.29 | 811,655 | +0.14(+1.06%) |
Feb 20, 2024 | 12.93 | 13.34 | 12.84 | 13.15 | 1,007,970 | +0.21(+1.62%) |
Feb 16, 2024 | 12.78 | 13.05 | 12.64 | 12.94 | 987,796 | +0.16(+1.25%) |
Feb 15, 2024 | 12.77 | 13.16 | 12.63 | 12.78 | 1,394,922 | -0.02(-0.16%) |
Feb 14, 2024 | 13.10 | 13.21 | 12.68 | 12.80 | 1,539,679 | -0.33(-2.51%) |
Feb 13, 2024 | 12.69 | 13.36 | 12.35 | 13.13 | 2,873,915 | -0.67(-4.84%) |
Feb 12, 2024 | 13.55 | 13.83 | 13.55 | 13.79 | 1,040,541 | +0.27(+1.99%) |
Feb 09, 2024 | 13.53 | 13.57 | 13.37 | 13.52 | 762,640 | +0.04(+0.30%) |
Feb 08, 2024 | 13.24 | 13.52 | 13.21 | 13.48 | 712,066 | +0.21(+1.58%) |
Feb 07, 2024 | 13.31 | 13.43 | 13.24 | 13.28 | 414,374 | +0.03(+0.23%) |
Feb 06, 2024 | 13.03 | 13.27 | 12.99 | 13.25 | 638,881 | +0.21(+1.61%) |
Feb 05, 2024 | 13.39 | 13.39 | 12.99 | 13.04 | 921,355 | -0.51(-3.76%) |
Feb 02, 2024 | 13.63 | 13.71 | 13.37 | 13.54 | 764,660 | -0.21(-1.52%) |
Feb 01, 2024 | 13.31 | 13.76 | 13.31 | 13.75 | 929,710 | +0.50(+3.76%) |
Jan 31, 2024 | 13.47 | 13.70 | 13.26 | 13.26 | 685,585 | -0.23(-1.70%) |
Jan 30, 2024 | 13.50 | 13.56 | 13.32 | 13.48 | 481,463 | -0.13(-0.95%) |
Jan 29, 2024 | 13.51 | 13.63 | 13.39 | 13.61 | 444,018 | +0.11(+0.81%) |
Jan 26, 2024 | 13.71 | 13.82 | 13.48 | 13.50 | 523,494 | -0.19(-1.38%) |
Jan 25, 2024 | 13.77 | 13.85 | 13.62 | 13.69 | 368,585 | +0.08(+0.59%) |
Jan 24, 2024 | 13.71 | 13.80 | 13.46 | 13.61 | 535,215 | -0.07(-0.51%) |
Jan 23, 2024 | 13.89 | 13.92 | 13.67 | 13.68 | 765,213 | -0.03(-0.25%) |
Jan 22, 2024 | 13.72 | 14.04 | 13.65 | 13.72 | 839,129 | -0.06(-0.43%) |
Jan 19, 2024 | 13.85 | 13.86 | 13.60 | 13.78 | 711,378 | +0.01(+0.07%) |
Jan 18, 2024 | 13.41 | 13.79 | 13.41 | 13.77 | 665,282 | +0.44(+3.28%) |
Jan 17, 2024 | 13.63 | 13.63 | 13.26 | 13.33 | 805,632 | -0.32(-2.33%) |
Jan 16, 2024 | 13.61 | 13.73 | 13.39 | 13.65 | 989,432 | +0.01(+0.07%) |
Jan 12, 2024 | 13.89 | 13.89 | 13.56 | 13.64 | 748,266 | -0.08(-0.58%) |
Jan 11, 2024 | 14.22 | 14.22 | 13.47 | 13.72 | 960,600 | -0.54(-3.77%) |
Jan 10, 2024 | 14.11 | 14.30 | 13.98 | 14.26 | 729,438 | +0.09(+0.63%) |
Jan 09, 2024 | 14.28 | 14.31 | 14.05 | 14.17 | 561,296 | -0.28(-1.93%) |
Jan 08, 2024 | 14.10 | 14.55 | 14.10 | 14.45 | 812,559 | +0.34(+2.40%) |
Jan 05, 2024 | 14.14 | 14.32 | 14.07 | 14.11 | 704,712 | -0.14(-0.98%) |
Jan 04, 2024 | 14.37 | 14.37 | 14.08 | 14.25 | 549,069 | -0.03(-0.21%) |
Jan 03, 2024 | 14.66 | 14.66 | 14.26 | 14.28 | 584,530 | -0.38(-2.58%) |
Jan 02, 2024 | 14.94 | 14.99 | 14.59 | 14.65 | 625,383 | -0.36(-2.39%) |
Dec 29, 2023 | 15.14 | 15.28 | 15.01 | 15.01 | 606,945 | -0.16(-1.05%) |
Dec 28, 2023 | 15.23 | 15.30 | 15.15 | 15.17 | 423,263 | -0.16(-1.04%) |
Dec 27, 2023 | 15.22 | 15.33 | 15.14 | 15.33 | 533,932 | +0.15(+0.98%) |
Dec 26, 2023 | 14.93 | 15.25 | 14.89 | 15.18 | 520,275 | +0.24(+1.60%) |
Dec 22, 2023 | 15.00 | 15.03 | 14.86 | 14.94 | 651,247 | -0.01(-0.07%) |
Dec 21, 2023 | 14.79 | 14.95 | 14.65 | 14.95 | 506,154 | +0.26(+1.76%) |
Dec 20, 2023 | 14.71 | 15.16 | 14.68 | 14.69 | 807,312 | -0.01(-0.07%) |
Dec 19, 2023 | 14.38 | 14.72 | 14.38 | 14.70 | 821,519 | +0.30(+2.07%) |
Dec 18, 2023 | 14.22 | 14.42 | 14.07 | 14.41 | 825,771 | +0.27(+1.90%) |
Dec 15, 2023 | 14.31 | 14.34 | 14.06 | 14.14 | 1,143,159 | -0.06(-0.42%) |
Dec 14, 2023 | 13.86 | 14.20 | 13.77 | 14.20 | 1,544,344 | +0.37(+2.66%) |
Dec 13, 2023 | 13.05 | 13.83 | 13.05 | 13.83 | 994,600 | +0.75(+5.70%) |
Dec 12, 2023 | 13.22 | 13.39 | 13.03 | 13.08 | 958,624 | -0.09(-0.68%) |
Dec 11, 2023 | 13.04 | 13.19 | 12.96 | 13.17 | 937,403 | +0.15(+1.15%) |
Dec 08, 2023 | 12.99 | 13.02 | 12.89 | 13.02 | 758,376 | +0.04(+0.31%) |
Dec 07, 2023 | 13.11 | 13.11 | 12.91 | 12.98 | 790,077 | +0.05(+0.39%) |
Dec 06, 2023 | 13.22 | 13.37 | 12.92 | 12.93 | 622,828 | -0.23(-1.74%) |
Dec 05, 2023 | 13.43 | 13.43 | 13.15 | 13.16 | 841,809 | -0.19(-1.42%) |
Dec 04, 2023 | 13.13 | 13.37 | 13.11 | 13.35 | 754,815 | +0.19(+1.44%) |