Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 8.840 | 8.970 | 8.610 | 8.700 | 3,071,762 | -0.19(-2.14%) |
May 16, 2024 | 8.840 | 8.970 | 8.740 | 8.890 | 2,877,524 | +0.09(+1.02%) |
May 15, 2024 | 9.200 | 9.260 | 8.670 | 8.800 | 3,795,840 | -0.27(-2.98%) |
May 14, 2024 | 8.800 | 9.385 | 8.800 | 9.070 | 5,085,396 | +0.37(+4.25%) |
May 13, 2024 | 8.710 | 8.950 | 8.645 | 8.700 | 2,897,169 | +0.07(+0.81%) |
May 10, 2024 | 8.510 | 8.650 | 8.400 | 8.630 | 3,837,137 | +0.08(+0.94%) |
May 09, 2024 | 8.280 | 8.635 | 8.270 | 8.550 | 3,564,261 | +0.24(+2.89%) |
May 08, 2024 | 8.400 | 8.490 | 8.255 | 8.310 | 4,258,262 | -0.20(-2.35%) |
May 07, 2024 | 8.780 | 8.780 | 8.455 | 8.510 | 5,078,351 | -0.27(-3.08%) |
May 06, 2024 | 8.510 | 8.990 | 8.430 | 8.780 | 6,644,117 | +0.30(+3.54%) |
May 03, 2024 | 8.970 | 9.000 | 8.335 | 8.480 | 9,888,481 | -0.31(-3.53%) |
May 02, 2024 | 8.150 | 8.810 | 7.830 | 8.790 | 28,441,008 | -4.14(-32.02%) |
May 01, 2024 | 12.73 | 13.36 | 12.58 | 12.93 | 7,791,326 | +0.28(+2.21%) |
Apr 30, 2024 | 12.75 | 12.86 | 12.56 | 12.65 | 3,261,847 | -0.32(-2.47%) |
Apr 29, 2024 | 13.00 | 13.24 | 12.89 | 12.97 | 2,927,250 | +0.02(+0.15%) |
Apr 26, 2024 | 12.58 | 13.06 | 12.52 | 12.95 | 3,414,077 | +0.55(+4.44%) |
Apr 25, 2024 | 12.35 | 12.50 | 12.07 | 12.40 | 4,049,657 | -0.43(-3.35%) |
Apr 24, 2024 | 13.00 | 13.14 | 12.54 | 12.83 | 3,500,646 | -0.06(-0.47%) |
Apr 23, 2024 | 12.54 | 13.26 | 12.54 | 12.89 | 2,987,765 | +0.36(+2.87%) |
Apr 22, 2024 | 12.42 | 12.69 | 11.96 | 12.53 | 3,223,952 | +0.23(+1.87%) |
Apr 19, 2024 | 12.25 | 12.53 | 12.15 | 12.30 | 3,056,435 | -0.08(-0.65%) |
Apr 18, 2024 | 12.48 | 12.82 | 12.35 | 12.38 | 2,216,975 | -0.14(-1.12%) |
Apr 17, 2024 | 12.69 | 12.93 | 12.46 | 12.52 | 2,055,240 | -0.11(-0.87%) |
Apr 16, 2024 | 13.00 | 13.05 | 12.55 | 12.63 | 2,944,617 | -0.50(-3.81%) |
Apr 15, 2024 | 13.61 | 13.69 | 13.00 | 13.13 | 3,324,616 | -0.50(-3.67%) |
Apr 12, 2024 | 13.60 | 13.75 | 13.43 | 13.63 | 2,812,608 | -0.11(-0.80%) |
Apr 11, 2024 | 14.01 | 14.12 | 13.60 | 13.74 | 3,323,675 | -0.12(-0.87%) |
Apr 10, 2024 | 13.45 | 13.91 | 13.35 | 13.86 | 3,488,084 | -0.11(-0.79%) |
Apr 09, 2024 | 13.63 | 13.99 | 13.62 | 13.97 | 3,638,122 | +0.46(+3.40%) |
Apr 08, 2024 | 13.45 | 13.65 | 13.09 | 13.51 | 5,286,565 | +0.98(+7.82%) |
Apr 05, 2024 | 12.45 | 12.60 | 12.33 | 12.53 | 2,305,865 | -0.06(-0.48%) |
Apr 04, 2024 | 12.87 | 12.98 | 12.53 | 12.59 | 2,156,511 | -0.11(-0.87%) |
Apr 03, 2024 | 12.75 | 12.94 | 12.63 | 12.70 | 2,485,338 | -0.24(-1.85%) |
Apr 02, 2024 | 12.67 | 12.98 | 12.60 | 12.94 | 3,143,077 | -0.13(-0.99%) |
Apr 01, 2024 | 12.95 | 13.12 | 12.58 | 13.07 | 2,774,856 | +0.10(+0.77%) |
Mar 28, 2024 | 12.67 | 12.86 | 12.86 | 12.97 | 4,119,869 | +0.34(+2.69%) |
Mar 27, 2024 | 12.79 | 12.81 | 12.47 | 12.63 | 2,478,170 | +0.02(+0.16%) |
Mar 26, 2024 | 12.94 | 12.99 | 12.58 | 12.61 | 2,456,368 | -0.12(-0.94%) |
Mar 25, 2024 | 12.74 | 12.97 | 12.71 | 12.73 | 1,945,113 | -0.02(-0.16%) |
Mar 22, 2024 | 12.88 | 13.11 | 12.54 | 12.75 | 3,234,033 | -0.12(-0.93%) |
Mar 21, 2024 | 13.47 | 13.49 | 12.85 | 12.87 | 3,881,122 | -0.39(-2.94%) |
Mar 20, 2024 | 12.68 | 13.39 | 12.61 | 13.26 | 2,761,481 | +0.49(+3.84%) |
Mar 19, 2024 | 12.62 | 12.86 | 12.40 | 12.77 | 2,659,499 | +0.04(+0.31%) |
Mar 18, 2024 | 12.73 | 12.83 | 12.51 | 12.73 | 2,429,517 | +0.13(+1.03%) |
Mar 15, 2024 | 12.66 | 12.81 | 12.51 | 12.60 | 6,119,779 | -0.17(-1.33%) |
Mar 14, 2024 | 13.13 | 13.19 | 12.59 | 12.77 | 5,322,559 | -0.43(-3.26%) |
Mar 13, 2024 | 13.50 | 13.70 | 13.15 | 13.20 | 4,819,698 | -0.50(-3.65%) |
Mar 12, 2024 | 14.03 | 14.25 | 13.67 | 13.70 | 2,801,257 | -0.29(-2.07%) |
Mar 11, 2024 | 13.84 | 14.21 | 13.76 | 13.99 | 4,758,980 | +0.04(+0.29%) |
Mar 08, 2024 | 13.66 | 14.19 | 13.63 | 13.95 | 3,294,240 | +0.45(+3.33%) |
Mar 07, 2024 | 13.38 | 13.64 | 13.30 | 13.50 | 3,869,376 | +0.29(+2.20%) |
Mar 06, 2024 | 13.82 | 13.89 | 13.15 | 13.21 | 4,200,575 | -0.33(-2.44%) |
Mar 05, 2024 | 14.00 | 14.01 | 13.36 | 13.54 | 5,108,614 | -0.81(-5.64%) |
Mar 04, 2024 | 14.11 | 14.76 | 13.95 | 14.35 | 5,448,103 | +0.30(+2.14%) |
Mar 01, 2024 | 14.20 | 14.32 | 13.92 | 14.05 | 4,277,287 | -0.17(-1.20%) |
Feb 29, 2024 | 14.36 | 14.49 | 14.03 | 14.22 | 7,415,943 | +0.10(+0.71%) |
Feb 28, 2024 | 14.00 | 14.52 | 13.92 | 14.12 | 3,944,762 | -0.10(-0.70%) |
Feb 27, 2024 | 14.33 | 14.63 | 14.21 | 14.22 | 3,599,927 | +0.02(+0.14%) |
Feb 26, 2024 | 13.95 | 14.49 | 13.85 | 14.20 | 5,123,431 | -0.01(-0.07%) |
Feb 23, 2024 | 14.63 | 14.79 | 14.10 | 14.21 | 4,164,749 | -0.44(-3.00%) |
Feb 22, 2024 | 14.76 | 14.90 | 14.38 | 14.65 | 6,428,726 | +0.21(+1.45%) |
Feb 21, 2024 | 14.67 | 15.03 | 14.35 | 14.44 | 6,170,302 | -0.40(-2.70%) |
Feb 20, 2024 | 15.60 | 15.80 | 14.78 | 14.84 | 7,432,682 | -0.96(-6.08%) |
Feb 16, 2024 | 16.09 | 16.34 | 15.36 | 15.80 | 13,636,679 | -0.54(-3.30%) |
Feb 15, 2024 | 18.07 | 18.42 | 16.26 | 16.34 | 23,779,088 | -7.20(-30.59%) |
Feb 14, 2024 | 23.48 | 23.68 | 22.70 | 23.54 | 8,066,999 | +0.64(+2.79%) |
Feb 13, 2024 | 22.97 | 23.94 | 22.58 | 22.90 | 3,807,534 | -2.09(-8.36%) |
Feb 12, 2024 | 24.33 | 25.87 | 24.11 | 24.99 | 4,235,231 | +0.73(+3.01%) |
Feb 09, 2024 | 24.15 | 24.96 | 23.78 | 24.26 | 4,431,938 | +0.99(+4.25%) |
Feb 08, 2024 | 21.82 | 23.77 | 21.82 | 23.27 | 3,918,947 | +1.43(+6.55%) |
Feb 07, 2024 | 21.58 | 21.93 | 21.27 | 21.84 | 2,014,346 | +0.24(+1.11%) |
Feb 06, 2024 | 21.80 | 22.04 | 21.30 | 21.60 | 1,794,721 | -0.11(-0.51%) |
Feb 05, 2024 | 22.28 | 22.50 | 21.60 | 21.71 | 3,250,547 | -0.87(-3.85%) |
Feb 02, 2024 | 20.55 | 22.92 | 20.26 | 22.58 | 4,387,246 | +1.84(+8.87%) |
Feb 01, 2024 | 20.30 | 20.81 | 20.10 | 20.74 | 1,318,857 | +0.62(+3.08%) |
Jan 31, 2024 | 20.77 | 20.99 | 19.90 | 20.12 | 2,810,570 | -1.10(-5.18%) |
Jan 30, 2024 | 21.26 | 21.43 | 20.64 | 21.22 | 4,670,113 | +0.03(+0.14%) |
Jan 29, 2024 | 20.66 | 21.41 | 20.54 | 21.19 | 2,054,011 | +0.60(+2.91%) |
Jan 26, 2024 | 20.74 | 21.04 | 20.50 | 20.59 | 2,171,537 | -0.09(-0.44%) |
Jan 25, 2024 | 20.97 | 21.04 | 20.48 | 20.68 | 1,811,806 | +0.15(+0.73%) |
Jan 24, 2024 | 21.07 | 21.68 | 20.45 | 20.53 | 2,986,643 | -0.09(-0.44%) |
Jan 23, 2024 | 20.84 | 20.92 | 20.24 | 20.62 | 2,417,706 | +0.30(+1.48%) |
Jan 22, 2024 | 19.72 | 21.15 | 19.37 | 20.32 | 6,458,910 | +1.56(+8.32%) |
Jan 19, 2024 | 18.00 | 18.81 | 17.72 | 18.76 | 4,569,554 | +0.96(+5.39%) |
Jan 18, 2024 | 18.00 | 18.18 | 17.19 | 17.80 | 2,303,396 | +0.21(+1.19%) |
Jan 17, 2024 | 17.24 | 17.67 | 16.93 | 17.59 | 2,372,240 | +0.06(+0.34%) |
Jan 16, 2024 | 17.35 | 17.82 | 17.11 | 17.53 | 2,035,397 | -0.34(-1.90%) |
Jan 12, 2024 | 17.66 | 18.30 | 17.56 | 17.87 | 2,386,014 | +0.30(+1.71%) |
Jan 11, 2024 | 17.66 | 17.80 | 16.96 | 17.57 | 1,721,580 | -0.14(-0.79%) |
Jan 10, 2024 | 17.48 | 17.81 | 17.16 | 17.71 | 1,839,477 | +0.13(+0.74%) |
Jan 09, 2024 | 18.13 | 18.37 | 17.65 | 17.58 | 2,176,230 | -0.78(-4.25%) |
Jan 08, 2024 | 16.80 | 18.37 | 16.64 | 18.36 | 3,515,398 | +2.19(+13.54%) |
Jan 05, 2024 | 16.08 | 16.69 | 16.08 | 16.17 | 1,782,013 | -0.20(-1.22%) |
Jan 04, 2024 | 16.30 | 16.55 | 16.02 | 16.37 | 1,928,176 | +0.00(+0.00%) |
Jan 03, 2024 | 17.01 | 17.26 | 16.36 | 16.37 | 2,819,559 | -1.12(-6.40%) |
Jan 02, 2024 | 17.61 | 17.86 | 17.14 | 17.49 | 2,477,781 | -0.31(-1.74%) |
Dec 29, 2023 | 18.44 | 18.61 | 17.69 | 17.80 | 2,793,583 | -0.67(-3.63%) |
Dec 28, 2023 | 18.61 | 18.76 | 18.36 | 18.47 | 1,788,848 | -0.14(-0.75%) |
Dec 27, 2023 | 19.00 | 19.29 | 18.55 | 18.61 | 1,595,534 | -0.23(-1.22%) |
Dec 26, 2023 | 18.53 | 18.95 | 18.33 | 18.84 | 1,342,506 | +0.34(+1.84%) |
Dec 22, 2023 | 18.24 | 18.60 | 18.01 | 18.50 | 2,054,727 | +0.16(+0.87%) |
Dec 21, 2023 | 18.29 | 18.57 | 18.04 | 18.34 | 1,547,567 | +0.33(+1.83%) |
Dec 20, 2023 | 18.85 | 18.99 | 17.86 | 18.01 | 2,579,128 | -1.03(-5.41%) |
Dec 19, 2023 | 18.78 | 19.56 | 18.57 | 19.04 | 2,256,835 | +0.49(+2.64%) |
Dec 18, 2023 | 18.38 | 19.03 | 18.34 | 18.55 | 1,922,878 | -0.18(-0.96%) |
Dec 15, 2023 | 19.27 | 19.32 | 18.57 | 18.73 | 4,762,610 | -0.23(-1.21%) |
Dec 14, 2023 | 18.49 | 19.37 | 18.40 | 18.96 | 4,686,731 | +1.02(+5.69%) |
Dec 13, 2023 | 17.13 | 18.01 | 16.75 | 17.94 | 2,861,339 | +0.94(+5.53%) |
Dec 12, 2023 | 17.21 | 17.23 | 16.77 | 17.00 | 2,355,437 | -0.27(-1.56%) |
Dec 11, 2023 | 17.08 | 17.53 | 16.97 | 17.27 | 2,023,349 | +0.00(+0.00%) |
Dec 08, 2023 | 16.64 | 17.35 | 16.55 | 17.27 | 1,830,907 | +0.43(+2.55%) |
Dec 07, 2023 | 16.81 | 17.14 | 16.56 | 16.84 | 1,836,605 | -0.11(-0.65%) |
Dec 06, 2023 | 17.65 | 17.79 | 16.93 | 16.95 | 1,669,738 | -0.43(-2.47%) |
Dec 05, 2023 | 17.80 | 17.80 | 17.10 | 17.38 | 2,092,922 | -0.56(-3.12%) |
Dec 04, 2023 | 17.92 | 18.32 | 17.61 | 17.94 | 2,150,097 | -0.11(-0.61%) |