Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 10.75 | 11.14 | 10.70 | 11.05 | 856,168 | +0.01(+0.09%) |
Jun 06, 2024 | 10.89 | 11.05 | 10.83 | 11.04 | 679,000 | +0.03(+0.27%) |
Jun 05, 2024 | 10.76 | 11.07 | 10.70 | 11.01 | 651,571 | +0.33(+3.09%) |
Jun 04, 2024 | 10.77 | 10.86 | 10.56 | 10.68 | 978,741 | -0.19(-1.75%) |
Jun 03, 2024 | 11.41 | 11.43 | 10.75 | 10.87 | 1,097,170 | -0.34(-3.03%) |
May 31, 2024 | 11.17 | 11.40 | 10.97 | 11.21 | 966,933 | +0.22(+2.00%) |
May 30, 2024 | 11.16 | 11.33 | 10.96 | 10.99 | 740,623 | +0.02(+0.18%) |
May 29, 2024 | 10.97 | 11.23 | 10.90 | 10.97 | 820,601 | -0.28(-2.49%) |
May 28, 2024 | 11.39 | 11.83 | 11.24 | 11.25 | 711,616 | +0.01(+0.09%) |
May 24, 2024 | 11.40 | 11.48 | 11.14 | 11.24 | 662,490 | -0.02(-0.18%) |
May 23, 2024 | 11.90 | 12.01 | 11.24 | 11.26 | 937,491 | -0.53(-4.50%) |
May 22, 2024 | 12.39 | 12.44 | 11.76 | 11.79 | 1,167,042 | -0.70(-5.60%) |
May 21, 2024 | 12.33 | 12.57 | 12.29 | 12.49 | 697,763 | +0.06(+0.48%) |
May 20, 2024 | 12.24 | 12.57 | 12.08 | 12.43 | 814,076 | +0.13(+1.06%) |
May 17, 2024 | 12.87 | 12.93 | 12.28 | 12.30 | 1,011,056 | -0.57(-4.43%) |
May 16, 2024 | 12.83 | 12.94 | 12.57 | 12.87 | 776,281 | +0.04(+0.31%) |
May 15, 2024 | 13.29 | 13.40 | 12.49 | 12.83 | 1,060,650 | -0.10(-0.77%) |
May 14, 2024 | 12.89 | 13.39 | 12.83 | 12.93 | 1,575,428 | +0.36(+2.86%) |
May 13, 2024 | 12.53 | 13.35 | 12.48 | 12.57 | 1,664,366 | +0.20(+1.62%) |
May 10, 2024 | 12.40 | 12.68 | 12.22 | 12.37 | 858,448 | +0.02(+0.16%) |
May 09, 2024 | 11.90 | 12.37 | 11.90 | 12.35 | 757,248 | +0.55(+4.64%) |
May 08, 2024 | 11.79 | 11.97 | 11.60 | 11.80 | 699,130 | -0.25(-2.07%) |
May 07, 2024 | 12.00 | 12.33 | 11.97 | 12.05 | 923,218 | +0.13(+1.09%) |
May 06, 2024 | 11.69 | 11.94 | 11.55 | 11.92 | 846,265 | +0.35(+3.01%) |
May 03, 2024 | 11.57 | 12.13 | 11.35 | 11.57 | 1,468,435 | +0.37(+3.29%) |
May 02, 2024 | 10.49 | 11.53 | 10.43 | 11.20 | 2,377,951 | +1.10(+10.84%) |
May 01, 2024 | 9.930 | 10.28 | 9.253 | 10.11 | 2,638,953 | +0.19(+1.91%) |
Apr 30, 2024 | 10.03 | 10.30 | 9.900 | 9.920 | 1,115,673 | -0.33(-3.21%) |
Apr 29, 2024 | 10.25 | 10.44 | 10.13 | 10.25 | 793,277 | +0.17(+1.68%) |
Apr 26, 2024 | 10.05 | 10.32 | 9.950 | 10.08 | 854,872 | +0.15(+1.50%) |
Apr 25, 2024 | 9.920 | 10.16 | 9.895 | 9.930 | 912,101 | -0.37(-3.58%) |
Apr 24, 2024 | 10.46 | 10.72 | 10.25 | 10.30 | 890,528 | -0.20(-1.90%) |
Apr 23, 2024 | 9.930 | 10.60 | 9.930 | 10.50 | 1,100,489 | +0.51(+5.08%) |
Apr 22, 2024 | 9.860 | 10.09 | 9.790 | 9.990 | 902,602 | +0.18(+1.83%) |
Apr 19, 2024 | 9.910 | 10.04 | 9.721 | 9.810 | 1,046,697 | -0.15(-1.50%) |
Apr 18, 2024 | 9.760 | 10.14 | 9.591 | 9.960 | 841,711 | +0.25(+2.56%) |
Apr 17, 2024 | 9.691 | 9.950 | 9.671 | 9.711 | 779,479 | +0.05(+0.52%) |
Apr 16, 2024 | 9.561 | 9.795 | 9.462 | 9.661 | 805,296 | -0.02(-0.21%) |
Apr 15, 2024 | 9.751 | 9.790 | 9.502 | 9.681 | 1,203,975 | -0.12(-1.22%) |
Apr 12, 2024 | 10.01 | 10.10 | 9.691 | 9.800 | 747,089 | -0.33(-3.24%) |
Apr 11, 2024 | 9.840 | 10.20 | 9.661 | 10.13 | 1,297,914 | +0.48(+4.95%) |
Apr 10, 2024 | 9.950 | 9.961 | 9.457 | 9.651 | 1,161,470 | -0.80(-7.63%) |
Apr 09, 2024 | 10.16 | 10.75 | 10.08 | 10.45 | 988,316 | +0.39(+3.86%) |
Apr 08, 2024 | 10.04 | 10.39 | 9.860 | 10.06 | 1,027,129 | +0.04(+0.40%) |
Apr 05, 2024 | 10.36 | 10.53 | 9.726 | 10.02 | 1,116,086 | -0.60(-5.63%) |
Apr 04, 2024 | 10.81 | 11.18 | 10.51 | 10.62 | 1,132,119 | -0.04(-0.37%) |
Apr 03, 2024 | 10.18 | 10.71 | 9.955 | 10.66 | 908,061 | +0.55(+5.42%) |
Apr 02, 2024 | 9.860 | 10.18 | 9.800 | 10.11 | 1,259,325 | +0.03(+0.30%) |
Apr 01, 2024 | 10.37 | 10.48 | 9.710 | 10.08 | 1,192,265 | -0.21(-2.03%) |
Mar 28, 2024 | 9.960 | 10.21 | 10.21 | 10.29 | 1,407,157 | +0.32(+3.20%) |
Mar 27, 2024 | 9.751 | 10.21 | 9.701 | 9.970 | 1,286,635 | +0.32(+3.30%) |
Mar 26, 2024 | 9.741 | 9.940 | 9.641 | 9.651 | 911,332 | +0.04(+0.41%) |
Mar 25, 2024 | 9.751 | 9.920 | 9.472 | 9.611 | 834,073 | -0.10(-1.03%) |
Mar 22, 2024 | 9.671 | 10.03 | 9.581 | 9.711 | 1,254,952 | +0.04(+0.41%) |
Mar 21, 2024 | 9.521 | 9.890 | 9.521 | 9.671 | 1,239,566 | +0.25(+2.64%) |
Mar 20, 2024 | 9.213 | 9.601 | 9.093 | 9.422 | 1,452,698 | +0.21(+2.27%) |
Mar 19, 2024 | 9.043 | 9.591 | 8.874 | 9.213 | 1,816,694 | +0.00(+0.05%) |
Mar 18, 2024 | 9.950 | 10.34 | 9.123 | 9.208 | 3,039,314 | -0.74(-7.46%) |
Mar 15, 2024 | 10.94 | 11.15 | 9.810 | 9.950 | 5,221,810 | -1.10(-9.92%) |
Mar 14, 2024 | 12.07 | 12.07 | 10.99 | 11.05 | 1,155,841 | -1.03(-8.50%) |
Mar 13, 2024 | 12.16 | 12.71 | 12.06 | 12.07 | 793,094 | -0.23(-1.86%) |
Mar 12, 2024 | 12.69 | 12.76 | 12.25 | 12.30 | 772,084 | -0.45(-3.52%) |
Mar 11, 2024 | 12.78 | 13.19 | 12.73 | 12.75 | 775,536 | -0.11(-0.85%) |
Mar 08, 2024 | 12.95 | 13.46 | 12.84 | 12.86 | 978,546 | +0.13(+1.02%) |
Mar 07, 2024 | 12.32 | 12.85 | 12.10 | 12.73 | 1,004,408 | +0.55(+4.50%) |
Mar 06, 2024 | 12.36 | 12.61 | 12.15 | 12.18 | 917,415 | +0.13(+1.07%) |
Mar 05, 2024 | 12.15 | 12.19 | 11.85 | 12.05 | 874,635 | -0.30(-2.41%) |
Mar 04, 2024 | 12.74 | 12.81 | 12.30 | 12.35 | 1,229,002 | -0.35(-2.73%) |
Mar 01, 2024 | 13.02 | 13.26 | 12.58 | 12.70 | 1,314,670 | -0.30(-2.29%) |
Feb 29, 2024 | 12.87 | 13.38 | 12.57 | 12.99 | 1,593,462 | +0.42(+3.31%) |
Feb 28, 2024 | 11.94 | 12.62 | 11.87 | 12.58 | 1,165,001 | +0.40(+3.26%) |
Feb 27, 2024 | 11.80 | 12.36 | 11.73 | 12.18 | 1,511,919 | +0.56(+4.78%) |
Feb 26, 2024 | 10.70 | 11.65 | 10.69 | 11.63 | 1,272,806 | +0.81(+7.52%) |
Feb 23, 2024 | 10.81 | 11.19 | 10.48 | 10.81 | 1,284,265 | -0.18(-1.63%) |
Feb 22, 2024 | 11.04 | 11.30 | 10.89 | 10.99 | 1,183,623 | +0.02(+0.18%) |
Feb 21, 2024 | 10.90 | 11.03 | 10.72 | 10.97 | 956,458 | +0.00(+0.00%) |
Feb 20, 2024 | 11.56 | 11.61 | 10.90 | 10.97 | 1,200,013 | -0.74(-6.35%) |
Feb 16, 2024 | 12.12 | 12.29 | 11.68 | 11.71 | 1,274,495 | -0.64(-5.22%) |
Feb 15, 2024 | 12.12 | 12.48 | 12.12 | 12.36 | 872,929 | +0.27(+2.21%) |
Feb 14, 2024 | 12.15 | 12.44 | 11.87 | 12.09 | 838,705 | +0.29(+2.44%) |
Feb 13, 2024 | 11.73 | 12.07 | 11.65 | 11.80 | 1,134,012 | -0.62(-5.03%) |
Feb 12, 2024 | 12.23 | 12.71 | 12.23 | 12.43 | 760,666 | +0.18(+1.46%) |
Feb 09, 2024 | 11.95 | 12.26 | 11.78 | 12.25 | 1,164,864 | +0.32(+2.66%) |
Feb 08, 2024 | 12.15 | 12.35 | 11.93 | 11.93 | 1,310,930 | -0.23(-1.88%) |
Feb 07, 2024 | 12.30 | 12.42 | 11.94 | 12.16 | 781,551 | -0.14(-1.13%) |
Feb 06, 2024 | 11.93 | 12.39 | 11.85 | 12.30 | 1,238,125 | +0.33(+2.73%) |
Feb 05, 2024 | 12.17 | 12.24 | 11.87 | 11.97 | 793,702 | -0.46(-3.67%) |
Feb 02, 2024 | 12.56 | 12.58 | 12.20 | 12.43 | 554,152 | -0.40(-3.09%) |
Feb 01, 2024 | 12.47 | 12.94 | 12.35 | 12.83 | 929,306 | +0.55(+4.44%) |
Jan 31, 2024 | 12.41 | 12.93 | 12.07 | 12.28 | 1,273,568 | -0.18(-1.43%) |
Jan 30, 2024 | 13.02 | 13.09 | 12.46 | 12.46 | 615,956 | -0.70(-5.35%) |
Jan 29, 2024 | 12.73 | 13.20 | 12.66 | 13.16 | 631,337 | +0.46(+3.59%) |
Jan 26, 2024 | 12.95 | 13.16 | 12.60 | 12.71 | 946,890 | -0.63(-4.76%) |
Jan 25, 2024 | 12.98 | 13.36 | 12.88 | 13.34 | 744,085 | +0.58(+4.51%) |
Jan 24, 2024 | 13.62 | 13.62 | 12.66 | 12.77 | 865,165 | -0.46(-3.45%) |
Jan 23, 2024 | 13.60 | 13.60 | 12.98 | 13.22 | 1,081,652 | -0.13(-0.97%) |
Jan 22, 2024 | 13.01 | 13.62 | 12.96 | 13.35 | 1,029,043 | +0.49(+3.78%) |
Jan 19, 2024 | 12.87 | 12.88 | 12.48 | 12.87 | 777,083 | +0.07(+0.54%) |
Jan 18, 2024 | 12.86 | 12.92 | 12.47 | 12.80 | 491,521 | +0.08(+0.62%) |
Jan 17, 2024 | 12.68 | 12.93 | 12.55 | 12.72 | 974,084 | -0.28(-2.14%) |
Jan 16, 2024 | 12.83 | 13.01 | 12.72 | 12.99 | 847,742 | -0.26(-1.95%) |
Jan 12, 2024 | 13.80 | 13.83 | 13.11 | 13.25 | 588,376 | -0.40(-2.91%) |
Jan 11, 2024 | 13.98 | 14.03 | 13.13 | 13.65 | 845,635 | -0.33(-2.34%) |
Jan 10, 2024 | 14.12 | 14.17 | 13.74 | 13.98 | 491,946 | -0.23(-1.61%) |
Jan 09, 2024 | 14.11 | 14.32 | 13.89 | 14.20 | 465,451 | -0.26(-1.78%) |
Jan 08, 2024 | 14.35 | 14.88 | 14.32 | 14.46 | 620,002 | +0.10(+0.69%) |
Jan 05, 2024 | 14.37 | 14.96 | 14.28 | 14.36 | 582,639 | -0.31(-2.10%) |
Jan 04, 2024 | 14.49 | 14.83 | 14.48 | 14.67 | 688,316 | -0.03(-0.20%) |
Jan 03, 2024 | 15.35 | 15.43 | 14.53 | 14.70 | 1,013,940 | -1.19(-7.49%) |