Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 16, 2024 | 15.31 | 0 | -0.14(-0.91%) | |||
Feb 15, 2024 | 15.40 | 15.47 | 15.20 | 15.45 | 5,670,209 | +0.10(+0.65%) |
Feb 14, 2024 | 15.55 | 15.58 | 15.34 | 15.35 | 1,197,762 | -0.08(-0.52%) |
Feb 13, 2024 | 15.40 | 15.54 | 15.35 | 15.43 | 628,106 | +0.02(+0.13%) |
Feb 12, 2024 | 15.37 | 15.47 | 15.34 | 15.41 | 353,335 | +0.05(+0.33%) |
Feb 09, 2024 | 15.30 | 15.43 | 15.30 | 15.36 | 448,805 | +0.05(+0.33%) |
Feb 08, 2024 | 15.27 | 15.37 | 15.27 | 15.31 | 303,351 | +0.06(+0.39%) |
Feb 07, 2024 | 15.22 | 15.30 | 15.20 | 15.25 | 553,463 | +0.01(+0.07%) |
Feb 06, 2024 | 15.25 | 15.26 | 15.20 | 15.24 | 283,016 | -0.01(-0.07%) |
Feb 05, 2024 | 15.22 | 15.29 | 15.19 | 15.25 | 415,160 | +0.01(+0.07%) |
Feb 02, 2024 | 15.22 | 15.32 | 15.19 | 15.24 | 274,045 | +0.03(+0.20%) |
Feb 01, 2024 | 15.32 | 15.32 | 15.18 | 15.21 | 886,667 | -0.10(-0.65%) |
Jan 31, 2024 | 15.30 | 15.36 | 15.27 | 15.31 | 384,860 | +0.01(+0.07%) |
Jan 30, 2024 | 15.30 | 15.34 | 15.28 | 15.30 | 731,249 | -0.03(-0.20%) |
Jan 29, 2024 | 15.29 | 15.44 | 15.28 | 15.33 | 439,486 | +0.04(+0.26%) |
Jan 26, 2024 | 15.30 | 15.39 | 15.29 | 15.29 | 582,173 | -0.01(-0.07%) |
Jan 25, 2024 | 15.39 | 15.40 | 15.26 | 15.30 | 3,470,303 | -0.02(-0.13%) |
Jan 24, 2024 | 15.34 | 15.40 | 15.20 | 15.32 | 1,250,318 | +0.12(+0.79%) |
Jan 23, 2024 | 15.41 | 15.41 | 15.17 | 15.20 | 1,641,068 | -0.09(-0.59%) |
Jan 22, 2024 | 15.53 | 15.59 | 15.28 | 15.29 | 928,977 | -0.14(-0.91%) |
Jan 19, 2024 | 15.50 | 15.53 | 15.24 | 15.43 | 1,429,844 | -0.15(-0.96%) |
Jan 18, 2024 | 15.65 | 15.78 | 15.57 | 15.58 | 863,107 | -0.07(-0.45%) |
Jan 17, 2024 | 15.61 | 15.67 | 15.60 | 15.65 | 537,148 | +0.04(+0.26%) |
Jan 16, 2024 | 15.60 | 15.68 | 15.57 | 15.61 | 414,878 | +0.00(+0.00%) |
Jan 12, 2024 | 15.65 | 15.72 | 15.59 | 15.61 | 281,283 | -0.03(-0.19%) |
Jan 11, 2024 | 15.63 | 15.67 | 15.56 | 15.64 | 245,803 | -0.01(-0.06%) |
Jan 10, 2024 | 15.72 | 15.72 | 15.62 | 15.65 | 688,859 | +0.03(+0.19%) |
Jan 09, 2024 | 15.66 | 15.71 | 15.62 | 15.62 | 2,338,196 | -0.08(-0.51%) |
Jan 08, 2024 | 15.63 | 15.76 | 15.55 | 15.70 | 522,437 | +0.09(+0.58%) |
Jan 05, 2024 | 15.68 | 15.76 | 15.58 | 15.61 | 374,564 | -0.13(-0.83%) |
Jan 04, 2024 | 15.76 | 15.80 | 15.65 | 15.74 | 872,620 | -0.02(-0.13%) |
Jan 03, 2024 | 15.86 | 15.88 | 15.66 | 15.76 | 962,041 | -0.12(-0.76%) |
Jan 02, 2024 | 15.65 | 15.88 | 15.60 | 15.88 | 885,864 | +0.12(+0.76%) |
Dec 29, 2023 | 15.66 | 15.86 | 15.55 | 15.76 | 268,198 | +0.08(+0.51%) |
Dec 28, 2023 | 15.74 | 15.82 | 15.63 | 15.68 | 281,561 | -0.11(-0.70%) |
Dec 27, 2023 | 15.67 | 15.85 | 15.60 | 15.79 | 298,536 | +0.13(+0.83%) |
Dec 26, 2023 | 15.53 | 15.69 | 15.43 | 15.66 | 247,046 | +0.06(+0.38%) |
Dec 22, 2023 | 15.55 | 15.72 | 15.37 | 15.60 | 679,918 | +0.06(+0.39%) |
Dec 21, 2023 | 15.64 | 15.71 | 15.38 | 15.54 | 1,840,272 | +0.13(+0.84%) |
Dec 20, 2023 | 15.50 | 15.51 | 15.41 | 15.41 | 1,501,015 | -0.06(-0.39%) |
Dec 19, 2023 | 15.52 | 15.67 | 15.45 | 15.47 | 1,245,975 | +0.00(+0.00%) |
Dec 18, 2023 | 15.70 | 15.75 | 15.42 | 15.47 | 2,515,007 | -0.21(-1.34%) |
Dec 15, 2023 | 15.70 | 15.81 | 15.56 | 15.68 | 1,810,247 | +0.02(+0.13%) |
Dec 14, 2023 | 15.75 | 15.90 | 15.64 | 15.66 | 3,289,887 | -0.07(-0.45%) |
Dec 13, 2023 | 15.71 | 16.11 | 15.70 | 15.73 | 3,255,730 | +0.05(+0.32%) |
Dec 12, 2023 | 15.64 | 15.80 | 15.30 | 15.68 | 9,533,130 | +5.19(+49.48%) |
Dec 11, 2023 | 10.45 | 10.61 | 10.02 | 10.49 | 264,932 | -0.02(-0.19%) |
Dec 08, 2023 | 10.10 | 10.74 | 9.510 | 10.51 | 452,887 | +0.48(+4.79%) |
Dec 07, 2023 | 10.30 | 10.52 | 9.817 | 10.03 | 389,954 | -0.19(-1.86%) |
Dec 06, 2023 | 10.41 | 10.88 | 10.18 | 10.22 | 365,952 | -0.15(-1.45%) |
Dec 05, 2023 | 11.00 | 11.05 | 10.25 | 10.37 | 429,630 | -0.75(-6.74%) |
Dec 04, 2023 | 10.46 | 11.30 | 10.42 | 11.12 | 352,712 | +0.62(+5.90%) |
Dec 01, 2023 | 10.15 | 10.72 | 9.570 | 10.50 | 516,802 | +0.38(+3.75%) |
Nov 30, 2023 | 10.30 | 10.82 | 9.750 | 10.12 | 840,511 | -0.11(-1.08%) |
Nov 29, 2023 | 10.47 | 10.85 | 9.970 | 10.23 | 583,111 | -0.15(-1.45%) |
Nov 28, 2023 | 10.77 | 10.77 | 9.895 | 10.38 | 314,252 | -0.75(-6.74%) |
Nov 27, 2023 | 10.86 | 11.70 | 10.56 | 11.13 | 343,342 | +0.12(+1.09%) |
Nov 24, 2023 | 10.16 | 11.24 | 10.16 | 11.01 | 166,080 | +0.83(+8.15%) |
Nov 22, 2023 | 10.35 | 10.79 | 9.780 | 10.18 | 310,977 | +0.03(+0.30%) |
Nov 21, 2023 | 10.53 | 10.70 | 9.740 | 10.15 | 398,469 | -0.60(-5.58%) |
Nov 20, 2023 | 11.21 | 11.52 | 10.61 | 10.75 | 403,954 | -0.49(-4.36%) |
Nov 17, 2023 | 9.520 | 11.28 | 9.380 | 11.24 | 542,692 | +1.93(+20.73%) |
Nov 16, 2023 | 9.300 | 9.890 | 8.590 | 9.310 | 841,671 | +0.01(+0.11%) |
Nov 15, 2023 | 8.700 | 9.990 | 8.311 | 9.300 | 318,856 | +1.20(+14.81%) |
Nov 14, 2023 | 7.190 | 8.185 | 6.980 | 8.100 | 409,878 | +1.24(+18.08%) |
Nov 13, 2023 | 6.850 | 7.180 | 6.350 | 6.860 | 172,673 | +0.01(+0.15%) |
Nov 10, 2023 | 6.590 | 6.900 | 6.410 | 6.850 | 161,228 | +0.25(+3.79%) |
Nov 09, 2023 | 7.360 | 7.600 | 6.590 | 6.600 | 169,789 | -0.77(-10.45%) |
Nov 08, 2023 | 7.250 | 7.490 | 7.090 | 7.370 | 196,078 | +0.11(+1.52%) |
Nov 07, 2023 | 7.220 | 7.360 | 7.000 | 7.260 | 370,874 | +0.11(+1.54%) |
Nov 06, 2023 | 7.140 | 7.325 | 7.030 | 7.150 | 291,625 | +0.06(+0.85%) |
Nov 03, 2023 | 6.700 | 7.440 | 6.700 | 7.090 | 482,465 | +0.49(+7.42%) |
Nov 02, 2023 | 6.800 | 7.100 | 6.500 | 6.600 | 121,607 | +0.11(+1.69%) |
Nov 01, 2023 | 6.150 | 6.640 | 5.990 | 6.490 | 171,550 | +0.34(+5.53%) |
Oct 31, 2023 | 6.180 | 6.380 | 6.080 | 6.150 | 147,627 | -0.04(-0.65%) |
Oct 30, 2023 | 6.030 | 6.310 | 6.000 | 6.190 | 156,706 | +0.24(+4.03%) |
Oct 27, 2023 | 6.130 | 6.210 | 5.880 | 5.950 | 77,033 | -0.17(-2.78%) |
Oct 26, 2023 | 6.200 | 6.280 | 5.890 | 6.120 | 145,606 | -0.05(-0.81%) |
Oct 25, 2023 | 6.270 | 6.320 | 6.022 | 6.170 | 75,840 | -0.10(-1.59%) |
Oct 24, 2023 | 5.960 | 6.350 | 5.960 | 6.270 | 112,352 | +0.29(+4.85%) |
Oct 23, 2023 | 6.300 | 6.350 | 5.940 | 5.980 | 132,305 | -0.38(-5.97%) |
Oct 20, 2023 | 6.260 | 6.610 | 6.105 | 6.360 | 161,248 | +0.13(+2.09%) |
Oct 19, 2023 | 6.520 | 6.520 | 6.020 | 6.230 | 164,154 | -0.27(-4.15%) |
Oct 18, 2023 | 6.590 | 6.810 | 6.445 | 6.500 | 183,625 | -0.05(-0.76%) |
Oct 17, 2023 | 6.250 | 6.710 | 6.250 | 6.550 | 251,069 | +0.22(+3.48%) |
Oct 16, 2023 | 6.510 | 6.565 | 6.250 | 6.330 | 188,752 | -0.14(-2.16%) |
Oct 13, 2023 | 6.490 | 6.700 | 6.390 | 6.470 | 156,355 | -0.06(-0.92%) |
Oct 12, 2023 | 6.750 | 6.920 | 6.370 | 6.530 | 308,598 | -0.23(-3.40%) |
Oct 11, 2023 | 7.200 | 7.250 | 6.740 | 6.760 | 198,633 | -0.46(-6.37%) |
Oct 10, 2023 | 6.870 | 7.260 | 6.855 | 7.220 | 119,604 | +0.25(+3.59%) |
Oct 09, 2023 | 7.550 | 7.590 | 6.770 | 6.970 | 496,344 | -0.58(-7.68%) |
Oct 06, 2023 | 7.850 | 8.050 | 7.480 | 7.550 | 456,414 | -0.32(-4.07%) |
Oct 05, 2023 | 7.530 | 7.925 | 7.515 | 7.870 | 341,881 | +0.33(+4.38%) |
Oct 04, 2023 | 7.220 | 7.560 | 7.105 | 7.540 | 276,539 | +0.34(+4.72%) |
Oct 03, 2023 | 7.250 | 7.350 | 6.890 | 7.200 | 178,075 | -0.11(-1.50%) |
Oct 02, 2023 | 7.670 | 7.700 | 7.220 | 7.310 | 167,839 | -0.44(-5.68%) |
Sep 29, 2023 | 7.790 | 8.140 | 7.530 | 7.750 | 326,103 | -0.05(-0.64%) |
Sep 28, 2023 | 7.770 | 7.900 | 7.260 | 7.800 | 153,627 | -0.04(-0.51%) |
Sep 27, 2023 | 8.190 | 8.385 | 7.700 | 7.840 | 265,761 | -0.36(-4.39%) |
Sep 26, 2023 | 8.050 | 8.540 | 8.030 | 8.200 | 587,140 | +0.12(+1.49%) |
Sep 25, 2023 | 8.210 | 8.220 | 8.030 | 8.080 | 279,818 | -0.18(-2.18%) |
Sep 22, 2023 | 8.620 | 8.620 | 8.011 | 8.260 | 225,788 | -0.27(-3.17%) |
Sep 21, 2023 | 8.030 | 8.730 | 7.796 | 8.530 | 340,653 | +0.35(+4.28%) |
Sep 20, 2023 | 8.380 | 8.570 | 7.920 | 8.180 | 237,179 | -0.14(-1.68%) |
Sep 19, 2023 | 8.260 | 8.770 | 8.120 | 8.320 | 714,083 | +0.10(+1.22%) |
Sep 18, 2023 | 7.390 | 8.410 | 7.370 | 8.220 | 254,253 | +0.77(+10.34%) |
Sep 15, 2023 | 7.320 | 7.470 | 7.040 | 7.450 | 1,582,616 | +0.14(+1.92%) |
Sep 14, 2023 | 7.200 | 7.510 | 7.050 | 7.310 | 300,242 | +0.09(+1.25%) |
Sep 13, 2023 | 7.320 | 7.650 | 7.200 | 7.220 | 188,467 | -0.12(-1.63%) |
Sep 12, 2023 | 7.470 | 7.565 | 7.030 | 7.340 | 159,119 | -0.18(-2.39%) |
Sep 11, 2023 | 7.460 | 7.660 | 7.430 | 7.520 | 129,933 | +0.09(+1.21%) |
Sep 08, 2023 | 7.520 | 7.630 | 7.320 | 7.430 | 112,062 | -0.09(-1.20%) |
Sep 07, 2023 | 7.550 | 7.770 | 7.300 | 7.520 | 160,381 | -0.08(-1.05%) |
Sep 06, 2023 | 7.620 | 7.750 | 7.325 | 7.600 | 135,614 | -0.05(-0.65%) |
Sep 05, 2023 | 7.670 | 7.970 | 7.500 | 7.650 | 205,484 | -0.13(-1.67%) |
Sep 01, 2023 | 7.760 | 8.130 | 7.720 | 7.780 | 113,552 | +0.04(+0.52%) |
Aug 31, 2023 | 7.780 | 8.000 | 7.660 | 7.740 | 283,479 | -0.05(-0.64%) |
Aug 30, 2023 | 8.020 | 8.110 | 7.725 | 7.790 | 93,318 | -0.27(-3.35%) |
Aug 29, 2023 | 8.000 | 8.220 | 7.960 | 8.060 | 73,335 | +0.04(+0.50%) |
Aug 28, 2023 | 7.900 | 8.200 | 7.840 | 8.020 | 62,820 | +0.14(+1.78%) |
Aug 25, 2023 | 8.010 | 8.430 | 7.760 | 7.880 | 198,330 | -0.08(-1.01%) |
Aug 24, 2023 | 7.900 | 8.090 | 7.690 | 7.960 | 156,379 | +0.02(+0.25%) |
Aug 23, 2023 | 7.820 | 8.320 | 7.790 | 7.940 | 90,918 | +0.15(+1.93%) |
Aug 22, 2023 | 7.540 | 7.904 | 7.440 | 7.790 | 284,981 | +0.19(+2.50%) |
Aug 21, 2023 | 7.370 | 8.100 | 7.370 | 7.600 | 166,050 | +0.23(+3.12%) |
Aug 18, 2023 | 7.180 | 7.500 | 7.180 | 7.370 | 113,432 | +0.11(+1.52%) |
Aug 17, 2023 | 7.430 | 7.535 | 7.100 | 7.260 | 139,536 | -0.03(-0.41%) |
Aug 16, 2023 | 7.700 | 7.800 | 7.150 | 7.290 | 269,784 | -0.41(-5.32%) |
Aug 15, 2023 | 8.110 | 8.500 | 7.650 | 7.700 | 265,559 | -0.06(-0.77%) |
Aug 14, 2023 | 7.770 | 8.040 | 7.340 | 7.760 | 112,999 | -0.01(-0.13%) |
Aug 11, 2023 | 8.080 | 8.230 | 7.700 | 7.770 | 108,519 | -0.31(-3.84%) |
Aug 10, 2023 | 8.340 | 8.340 | 8.030 | 8.080 | 44,857 | -0.27(-3.23%) |
Aug 09, 2023 | 8.150 | 8.660 | 7.840 | 8.350 | 141,724 | +0.24(+2.96%) |
Aug 08, 2023 | 8.230 | 8.425 | 8.040 | 8.110 | 65,516 | -0.10(-1.22%) |
Aug 07, 2023 | 8.670 | 8.810 | 8.031 | 8.210 | 98,640 | -0.55(-6.28%) |
Aug 04, 2023 | 8.630 | 9.160 | 8.590 | 8.760 | 76,453 | +0.11(+1.27%) |
Aug 03, 2023 | 8.690 | 8.950 | 8.540 | 8.650 | 76,484 | -0.06(-0.69%) |
Aug 02, 2023 | 8.520 | 8.790 | 8.070 | 8.710 | 108,255 | +0.13(+1.52%) |
Aug 01, 2023 | 8.770 | 8.880 | 8.430 | 8.580 | 117,337 | -0.25(-2.83%) |
Jul 31, 2023 | 9.190 | 9.330 | 8.695 | 8.830 | 617,957 | -0.34(-3.71%) |
Jul 28, 2023 | 8.060 | 9.320 | 8.060 | 9.170 | 351,034 | +1.21(+15.27%) |
Jul 27, 2023 | 8.660 | 8.700 | 7.720 | 7.955 | 259,389 | -0.71(-8.25%) |
Jul 26, 2023 | 8.570 | 8.845 | 8.460 | 8.670 | 229,086 | +0.05(+0.58%) |
Jul 25, 2023 | 9.040 | 9.360 | 8.450 | 8.620 | 219,090 | -0.40(-4.43%) |
Jul 24, 2023 | 9.140 | 9.270 | 8.750 | 9.020 | 97,741 | -0.21(-2.28%) |
Jul 21, 2023 | 9.110 | 9.320 | 8.760 | 9.230 | 89,472 | +0.17(+1.88%) |
Jul 20, 2023 | 8.970 | 9.490 | 8.810 | 9.060 | 137,176 | +0.26(+2.95%) |
Jul 19, 2023 | 9.370 | 9.830 | 8.760 | 8.800 | 191,589 | -0.58(-6.18%) |
Jul 18, 2023 | 9.490 | 9.570 | 9.260 | 9.380 | 75,565 | -0.16(-1.68%) |
Jul 17, 2023 | 9.360 | 10.00 | 9.178 | 9.540 | 150,114 | +0.17(+1.81%) |
Jul 14, 2023 | 9.620 | 9.670 | 9.250 | 9.370 | 65,379 | -0.27(-2.80%) |
Jul 13, 2023 | 9.880 | 9.938 | 9.530 | 9.640 | 159,695 | -0.12(-1.23%) |
Jul 12, 2023 | 10.12 | 10.27 | 9.460 | 9.760 | 140,445 | -0.20(-2.01%) |
Jul 11, 2023 | 9.990 | 10.30 | 9.780 | 9.960 | 109,036 | -0.09(-0.90%) |
Jul 10, 2023 | 9.200 | 10.73 | 9.200 | 10.05 | 197,461 | +0.79(+8.53%) |
Jul 07, 2023 | 9.010 | 9.590 | 8.850 | 9.260 | 1,009,296 | +0.19(+2.09%) |
Jul 06, 2023 | 8.870 | 9.210 | 8.160 | 9.070 | 247,975 | +0.00(+0.00%) |
Jul 05, 2023 | 8.560 | 9.220 | 8.314 | 9.070 | 198,151 | +0.51(+5.96%) |
Jul 03, 2023 | 9.880 | 9.880 | 8.380 | 8.560 | 393,290 | -1.37(-13.80%) |
Jun 30, 2023 | 10.20 | 10.61 | 9.880 | 9.930 | 297,911 | -0.22(-2.17%) |
Jun 29, 2023 | 10.51 | 10.67 | 9.675 | 10.15 | 212,786 | -0.42(-3.97%) |
Jun 28, 2023 | 9.940 | 10.77 | 9.750 | 10.57 | 167,818 | +0.65(+6.55%) |
Jun 27, 2023 | 9.840 | 10.18 | 9.520 | 9.920 | 310,389 | +0.04(+0.40%) |
Jun 26, 2023 | 9.120 | 10.20 | 9.050 | 9.880 | 250,667 | +0.64(+6.93%) |
Jun 23, 2023 | 9.420 | 9.600 | 8.935 | 9.240 | 903,945 | -0.39(-4.05%) |
Jun 22, 2023 | 9.650 | 9.890 | 8.700 | 9.630 | 257,208 | -0.04(-0.41%) |
Jun 21, 2023 | 9.670 | 10.19 | 9.417 | 9.670 | 173,107 | -0.11(-1.12%) |
Jun 20, 2023 | 9.280 | 10.14 | 9.125 | 9.780 | 245,708 | +0.14(+1.45%) |
Jun 16, 2023 | 9.190 | 10.42 | 8.910 | 9.640 | 491,591 | +0.64(+7.11%) |
Jun 15, 2023 | 10.04 | 10.20 | 8.950 | 9.000 | 321,862 | -1.10(-10.89%) |
Jun 14, 2023 | 10.57 | 11.18 | 9.680 | 10.10 | 768,472 | -0.43(-4.08%) |
Jun 13, 2023 | 10.38 | 10.77 | 10.22 | 10.53 | 294,319 | +0.37(+3.64%) |
Jun 12, 2023 | 9.550 | 10.60 | 9.114 | 10.16 | 191,187 | +0.69(+7.29%) |
Jun 09, 2023 | 9.700 | 9.930 | 9.370 | 9.470 | 71,826 | -0.13(-1.35%) |
Jun 08, 2023 | 9.940 | 10.16 | 9.338 | 9.600 | 131,716 | -0.41(-4.10%) |
Jun 07, 2023 | 9.950 | 10.52 | 9.750 | 10.01 | 376,376 | +0.12(+1.21%) |
Jun 06, 2023 | 9.790 | 10.09 | 9.720 | 9.890 | 117,031 | +0.05(+0.51%) |
Jun 05, 2023 | 9.620 | 10.21 | 9.050 | 9.840 | 219,234 | +0.07(+0.72%) |
Jun 02, 2023 | 10.26 | 10.26 | 9.510 | 9.770 | 204,446 | -0.51(-4.96%) |