Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 16.32 | 16.32 | 15.59 | 15.67 | 10,247,117 | -0.33(-2.06%) |
May 30, 2024 | 16.06 | 16.26 | 15.90 | 16.00 | 2,444,383 | -0.34(-2.08%) |
May 29, 2024 | 16.61 | 16.73 | 16.21 | 16.34 | 3,140,384 | -0.63(-3.71%) |
May 28, 2024 | 16.96 | 17.20 | 16.70 | 16.97 | 4,194,074 | +0.31(+1.86%) |
May 27, 2024 | 16.70 | 16.80 | 16.55 | 16.66 | 423,399 | +0.12(+0.73%) |
May 24, 2024 | 16.36 | 16.63 | 16.34 | 16.54 | 851,868 | +0.31(+1.91%) |
May 23, 2024 | 16.52 | 16.52 | 15.90 | 16.23 | 2,064,613 | -0.13(-0.79%) |
May 22, 2024 | 17.07 | 17.28 | 16.24 | 16.36 | 3,698,402 | -1.43(-8.04%) |
May 21, 2024 | 17.73 | 17.97 | 17.49 | 17.79 | 2,530,000 | +0.29(+1.66%) |
May 17, 2024 | 17.50 | 0 | +0.75(+4.48%) | |||
May 16, 2024 | 16.70 | 16.90 | 16.51 | 16.75 | 1,951,811 | +0.03(+0.18%) |
May 15, 2024 | 17.10 | 17.25 | 16.63 | 16.72 | 3,098,872 | -0.27(-1.59%) |
May 14, 2024 | 16.48 | 17.07 | 16.21 | 16.99 | 2,629,623 | +0.94(+5.86%) |
May 13, 2024 | 16.15 | 16.19 | 16.00 | 16.05 | 3,798,321 | -0.01(-0.06%) |
May 10, 2024 | 16.21 | 16.40 | 16.06 | 16.06 | 1,120,154 | +0.12(+0.75%) |
May 09, 2024 | 15.84 | 16.16 | 15.77 | 15.94 | 945,764 | +0.09(+0.57%) |
May 08, 2024 | 15.95 | 16.28 | 15.62 | 15.85 | 2,719,771 | -0.34(-2.10%) |
May 07, 2024 | 15.82 | 16.24 | 15.70 | 16.19 | 1,786,550 | +0.35(+2.21%) |
May 06, 2024 | 15.28 | 15.87 | 15.28 | 15.84 | 1,796,473 | +0.69(+4.55%) |
May 03, 2024 | 15.28 | 15.42 | 15.01 | 15.15 | 1,922,041 | +0.12(+0.80%) |
May 02, 2024 | 14.99 | 15.15 | 14.74 | 15.03 | 2,682,571 | -0.32(-2.08%) |
May 01, 2024 | 15.51 | 15.62 | 15.27 | 15.35 | 4,209,349 | -0.37(-2.35%) |
Apr 30, 2024 | 16.07 | 16.34 | 15.65 | 15.72 | 6,574,721 | -0.76(-4.61%) |
Apr 29, 2024 | 16.25 | 16.49 | 15.94 | 16.48 | 3,910,836 | +0.25(+1.54%) |
Apr 26, 2024 | 15.77 | 16.32 | 15.70 | 16.23 | 4,190,906 | +0.63(+4.04%) |
Apr 25, 2024 | 15.57 | 15.78 | 15.37 | 15.60 | 3,391,156 | +0.28(+1.83%) |
Apr 24, 2024 | 15.40 | 15.59 | 15.23 | 15.32 | 1,561,608 | +0.07(+0.46%) |
Apr 23, 2024 | 15.47 | 15.51 | 15.06 | 15.25 | 2,243,182 | -0.54(-3.42%) |
Apr 22, 2024 | 15.49 | 15.92 | 15.29 | 15.79 | 2,551,689 | -0.05(-0.32%) |
Apr 19, 2024 | 16.00 | 16.07 | 15.77 | 15.84 | 2,046,130 | -0.21(-1.31%) |
Apr 18, 2024 | 15.68 | 16.15 | 15.64 | 16.05 | 2,414,159 | +0.41(+2.62%) |
Apr 17, 2024 | 15.50 | 16.05 | 15.48 | 15.64 | 2,858,501 | +0.41(+2.69%) |
Apr 16, 2024 | 15.08 | 15.33 | 14.89 | 15.23 | 3,161,703 | -0.18(-1.17%) |
Apr 15, 2024 | 15.76 | 15.86 | 15.33 | 15.41 | 1,845,265 | -0.21(-1.34%) |
Apr 12, 2024 | 16.01 | 16.18 | 15.52 | 15.62 | 3,129,426 | +0.07(+0.45%) |
Apr 11, 2024 | 15.95 | 15.96 | 15.32 | 15.55 | 3,915,653 | -0.32(-2.02%) |
Apr 10, 2024 | 16.10 | 16.26 | 15.77 | 15.87 | 2,999,693 | -0.60(-3.64%) |
Apr 09, 2024 | 16.05 | 16.51 | 15.88 | 16.47 | 6,695,390 | +0.45(+2.81%) |
Apr 08, 2024 | 16.00 | 16.17 | 15.74 | 16.02 | 3,066,737 | +0.11(+0.69%) |
Apr 05, 2024 | 15.28 | 15.94 | 15.11 | 15.91 | 4,505,279 | +0.56(+3.65%) |
Apr 04, 2024 | 14.59 | 15.50 | 14.59 | 15.35 | 4,642,012 | +0.84(+5.79%) |
Apr 03, 2024 | 14.67 | 14.72 | 14.45 | 14.51 | 1,846,523 | -0.04(-0.27%) |
Apr 02, 2024 | 14.19 | 14.60 | 14.19 | 14.55 | 2,204,645 | +0.39(+2.75%) |
Apr 01, 2024 | 13.99 | 14.20 | 13.69 | 14.16 | 2,163,126 | +0.30(+2.16%) |
Mar 28, 2024 | 13.86 | 0 | +0.46(+3.43%) | |||
Mar 27, 2024 | 13.55 | 13.67 | 13.30 | 13.40 | 1,924,008 | +0.27(+2.06%) |
Mar 26, 2024 | 13.33 | 13.43 | 13.12 | 13.13 | 1,307,394 | -0.01(-0.08%) |
Mar 25, 2024 | 13.25 | 13.37 | 13.08 | 13.14 | 1,757,656 | -0.16(-1.20%) |
Mar 22, 2024 | 13.19 | 13.33 | 13.01 | 13.30 | 1,669,751 | +0.07(+0.53%) |
Mar 21, 2024 | 13.80 | 13.80 | 13.16 | 13.23 | 10,943,290 | -0.42(-3.08%) |
Mar 20, 2024 | 13.19 | 13.74 | 13.10 | 13.65 | 2,908,529 | +0.56(+4.28%) |
Mar 19, 2024 | 13.12 | 13.26 | 12.96 | 13.09 | 2,587,764 | -0.17(-1.28%) |
Mar 18, 2024 | 13.57 | 13.66 | 13.24 | 13.26 | 4,274,194 | -0.32(-2.36%) |
Mar 15, 2024 | 13.06 | 13.75 | 13.01 | 13.58 | 5,823,996 | +0.64(+4.95%) |
Mar 14, 2024 | 12.76 | 13.03 | 12.61 | 12.94 | 12,741,263 | +0.21(+1.65%) |
Mar 13, 2024 | 11.82 | 12.94 | 11.81 | 12.73 | 2,498,582 | +1.12(+9.65%) |
Mar 12, 2024 | 11.64 | 11.73 | 11.36 | 11.61 | 1,690,831 | -0.01(-0.09%) |
Mar 11, 2024 | 11.47 | 11.69 | 11.40 | 11.62 | 604,079 | +0.05(+0.43%) |
Mar 08, 2024 | 11.49 | 11.68 | 11.46 | 11.57 | 1,521,672 | +0.03(+0.26%) |
Mar 07, 2024 | 11.50 | 11.73 | 11.48 | 11.54 | 1,638,060 | +0.16(+1.41%) |
Mar 06, 2024 | 11.00 | 11.43 | 10.92 | 11.38 | 2,032,744 | +0.58(+5.37%) |
Mar 05, 2024 | 10.88 | 11.09 | 10.71 | 10.80 | 1,048,896 | -0.01(-0.09%) |
Mar 04, 2024 | 10.84 | 10.91 | 10.77 | 10.81 | 915,147 | +0.00(+0.00%) |
Mar 01, 2024 | 10.86 | 10.98 | 10.66 | 10.81 | 1,292,151 | +0.08(+0.75%) |
Feb 29, 2024 | 10.72 | 11.07 | 10.67 | 10.73 | 5,116,880 | +0.14(+1.32%) |
Feb 28, 2024 | 10.84 | 10.85 | 10.56 | 10.59 | 1,162,501 | -0.30(-2.75%) |
Feb 27, 2024 | 10.90 | 10.95 | 10.72 | 10.89 | 928,758 | +0.18(+1.68%) |
Feb 26, 2024 | 10.75 | 10.82 | 10.64 | 10.71 | 823,153 | -0.23(-2.10%) |
Feb 23, 2024 | 10.73 | 10.95 | 10.68 | 10.94 | 1,169,110 | +0.23(+2.15%) |
Feb 22, 2024 | 11.24 | 11.26 | 10.67 | 10.71 | 2,253,129 | -0.36(-3.25%) |
Feb 21, 2024 | 11.32 | 11.40 | 10.97 | 11.07 | 1,449,823 | -0.29(-2.55%) |
Feb 20, 2024 | 11.59 | 11.65 | 11.20 | 11.36 | 1,077,661 | -0.33(-2.82%) |
Feb 16, 2024 | 11.69 | 0 | +0.57(+5.13%) | |||
Feb 15, 2024 | 11.10 | 11.15 | 10.97 | 11.12 | 2,492,426 | +0.13(+1.18%) |
Feb 14, 2024 | 11.00 | 11.09 | 10.95 | 10.99 | 1,734,026 | +0.01(+0.09%) |
Feb 13, 2024 | 10.98 | 11.03 | 10.85 | 10.98 | 1,770,978 | -0.14(-1.26%) |
Feb 12, 2024 | 11.05 | 11.23 | 10.99 | 11.12 | 704,812 | +0.10(+0.91%) |
Feb 09, 2024 | 10.95 | 11.06 | 10.94 | 11.02 | 1,363,336 | +0.03(+0.27%) |
Feb 08, 2024 | 10.98 | 11.12 | 10.95 | 10.99 | 1,084,034 | -0.07(-0.63%) |
Feb 07, 2024 | 11.21 | 11.22 | 10.93 | 11.06 | 1,186,109 | -0.09(-0.81%) |
Feb 06, 2024 | 11.22 | 11.32 | 11.13 | 11.15 | 1,342,052 | +0.07(+0.63%) |
Feb 05, 2024 | 10.92 | 11.11 | 10.79 | 11.08 | 1,302,184 | -0.02(-0.18%) |
Feb 02, 2024 | 10.96 | 11.13 | 10.94 | 11.10 | 2,035,408 | +0.02(+0.18%) |
Feb 01, 2024 | 11.00 | 11.14 | 10.93 | 11.08 | 1,428,027 | +0.10(+0.91%) |
Jan 31, 2024 | 11.06 | 11.30 | 10.93 | 10.98 | 1,951,469 | -0.18(-1.61%) |
Jan 30, 2024 | 11.06 | 11.20 | 10.85 | 11.16 | 1,478,671 | -0.02(-0.18%) |
Jan 29, 2024 | 11.03 | 11.20 | 10.96 | 11.18 | 1,252,982 | +0.11(+0.99%) |
Jan 26, 2024 | 10.93 | 11.12 | 10.93 | 11.07 | 808,397 | +0.08(+0.73%) |
Jan 25, 2024 | 11.09 | 11.19 | 10.84 | 10.99 | 1,586,065 | +0.00(+0.00%) |
Jan 24, 2024 | 10.80 | 11.22 | 10.80 | 10.99 | 2,399,409 | +0.45(+4.27%) |
Jan 23, 2024 | 10.14 | 10.67 | 10.14 | 10.54 | 1,755,193 | +0.55(+5.51%) |
Jan 22, 2024 | 10.03 | 10.09 | 9.900 | 9.990 | 1,514,012 | -0.21(-2.06%) |
Jan 19, 2024 | 9.850 | 10.22 | 9.850 | 10.20 | 1,971,221 | +0.28(+2.82%) |
Jan 18, 2024 | 10.08 | 10.12 | 9.870 | 9.920 | 1,802,290 | -0.15(-1.49%) |
Jan 17, 2024 | 10.18 | 10.26 | 10.04 | 10.07 | 2,258,150 | -0.27(-2.61%) |
Jan 16, 2024 | 10.60 | 10.60 | 10.33 | 10.34 | 2,801,681 | -0.48(-4.44%) |
Jan 15, 2024 | 10.77 | 10.84 | 10.53 | 10.82 | 629,259 | +0.15(+1.41%) |
Jan 12, 2024 | 10.44 | 10.81 | 10.44 | 10.67 | 1,725,680 | +0.15(+1.43%) |
Jan 11, 2024 | 10.59 | 10.61 | 10.38 | 10.52 | 1,423,895 | -0.10(-0.94%) |
Jan 10, 2024 | 10.53 | 10.80 | 10.52 | 10.62 | 1,568,976 | +0.09(+0.85%) |
Jan 09, 2024 | 10.82 | 10.83 | 10.44 | 10.53 | 1,570,219 | -0.37(-3.39%) |
Jan 08, 2024 | 10.86 | 11.05 | 10.82 | 10.90 | 1,346,180 | -0.03(-0.27%) |
Jan 05, 2024 | 10.71 | 11.06 | 10.67 | 10.93 | 1,322,975 | +0.08(+0.74%) |
Jan 04, 2024 | 10.67 | 10.91 | 10.58 | 10.85 | 1,290,025 | +0.13(+1.21%) |
Jan 03, 2024 | 10.66 | 10.78 | 10.44 | 10.72 | 1,450,683 | -0.09(-0.83%) |
Jan 02, 2024 | 10.72 | 10.98 | 10.68 | 10.81 | 990,339 | -0.03(-0.28%) |
Dec 29, 2023 | 10.84 | 0 | +0.01(+0.09%) | |||
Dec 28, 2023 | 10.97 | 11.09 | 10.80 | 10.83 | 2,138,317 | -0.20(-1.81%) |
Dec 27, 2023 | 11.00 | 11.08 | 10.95 | 11.03 | 1,721,268 | +0.10(+0.91%) |
Dec 22, 2023 | 10.93 | 0 | -0.01(-0.09%) | |||
Dec 21, 2023 | 10.90 | 10.96 | 10.76 | 10.94 | 2,262,596 | +0.22(+2.05%) |
Dec 20, 2023 | 10.90 | 11.02 | 10.71 | 10.72 | 2,228,062 | -0.25(-2.28%) |
Dec 19, 2023 | 10.78 | 10.98 | 10.68 | 10.97 | 1,338,368 | +0.34(+3.20%) |
Dec 18, 2023 | 10.80 | 10.86 | 10.54 | 10.63 | 2,425,899 | -0.10(-0.93%) |
Dec 15, 2023 | 10.66 | 10.88 | 10.60 | 10.73 | 2,671,494 | -0.08(-0.74%) |
Dec 14, 2023 | 10.41 | 10.83 | 10.38 | 10.81 | 4,181,074 | +0.63(+6.19%) |
Dec 13, 2023 | 9.720 | 10.21 | 9.670 | 10.18 | 3,254,795 | +0.36(+3.67%) |
Dec 12, 2023 | 9.870 | 9.910 | 9.720 | 9.820 | 2,318,256 | -0.08(-0.81%) |
Dec 11, 2023 | 9.730 | 9.990 | 9.680 | 9.900 | 2,728,459 | +0.01(+0.10%) |
Dec 08, 2023 | 9.680 | 9.940 | 9.620 | 9.890 | 2,274,206 | +0.29(+3.02%) |
Dec 07, 2023 | 9.520 | 9.630 | 9.480 | 9.600 | 1,665,721 | +0.22(+2.35%) |
Dec 06, 2023 | 9.490 | 9.650 | 9.330 | 9.380 | 1,686,899 | -0.03(-0.32%) |
Dec 05, 2023 | 9.470 | 9.580 | 9.340 | 9.410 | 2,755,892 | -0.15(-1.57%) |
Dec 04, 2023 | 9.500 | 9.620 | 9.360 | 9.560 | 1,952,185 | -0.24(-2.45%) |
Dec 01, 2023 | 9.370 | 9.850 | 9.300 | 9.800 | 2,582,441 | +0.40(+4.26%) |
Nov 30, 2023 | 9.300 | 9.440 | 9.230 | 9.400 | 5,430,382 | +0.09(+0.97%) |
Nov 29, 2023 | 9.290 | 9.320 | 9.130 | 9.310 | 1,327,188 | +0.09(+0.98%) |
Nov 28, 2023 | 8.900 | 9.230 | 8.840 | 9.220 | 1,979,045 | +0.34(+3.83%) |
Nov 27, 2023 | 9.270 | 9.290 | 8.860 | 8.880 | 2,742,531 | -0.51(-5.43%) |
Nov 24, 2023 | 9.350 | 9.390 | 9.240 | 9.390 | 860,343 | -0.04(-0.42%) |
Nov 23, 2023 | 9.370 | 9.450 | 9.370 | 9.430 | 218,189 | +0.04(+0.43%) |
Nov 22, 2023 | 9.500 | 9.510 | 9.310 | 9.390 | 2,966,210 | -0.11(-1.16%) |
Nov 21, 2023 | 9.460 | 9.630 | 9.400 | 9.500 | 1,736,923 | +0.06(+0.64%) |
Nov 20, 2023 | 8.950 | 9.720 | 8.930 | 9.440 | 3,879,180 | +0.46(+5.12%) |
Nov 17, 2023 | 9.010 | 9.120 | 8.960 | 8.980 | 2,161,593 | +0.03(+0.34%) |
Nov 16, 2023 | 9.070 | 9.120 | 8.890 | 8.950 | 3,498,671 | -0.15(-1.65%) |
Nov 15, 2023 | 9.000 | 9.140 | 8.940 | 9.100 | 2,828,251 | +0.12(+1.34%) |
Nov 14, 2023 | 8.680 | 9.020 | 8.680 | 8.980 | 3,991,091 | +0.47(+5.52%) |
Nov 13, 2023 | 8.400 | 8.530 | 8.320 | 8.510 | 1,352,836 | +0.15(+1.79%) |
Nov 10, 2023 | 8.300 | 8.370 | 8.190 | 8.360 | 1,558,758 | +0.10(+1.21%) |
Nov 09, 2023 | 8.390 | 8.450 | 8.190 | 8.260 | 3,064,538 | +0.05(+0.61%) |
Nov 08, 2023 | 8.500 | 8.550 | 8.180 | 8.210 | 3,216,739 | -0.31(-3.64%) |
Nov 07, 2023 | 8.800 | 8.840 | 8.500 | 8.520 | 3,605,407 | -0.37(-4.16%) |
Nov 06, 2023 | 9.010 | 9.040 | 8.860 | 8.890 | 2,386,311 | -0.01(-0.11%) |
Nov 03, 2023 | 9.240 | 9.240 | 8.810 | 8.900 | 4,035,194 | -0.11(-1.22%) |
Nov 02, 2023 | 9.270 | 9.360 | 9.000 | 9.010 | 2,205,178 | +0.27(+3.09%) |