Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 16.99 | 17.21 | 16.47 | 16.68 | 135,340 | -0.31(-1.82%) |
Jun 06, 2024 | 17.42 | 17.57 | 16.57 | 16.99 | 156,154 | -0.58(-3.30%) |
Jun 05, 2024 | 17.79 | 17.79 | 17.28 | 17.57 | 169,904 | -0.22(-1.24%) |
Jun 04, 2024 | 17.65 | 17.81 | 17.07 | 17.79 | 198,686 | +0.12(+0.68%) |
Jun 03, 2024 | 17.34 | 17.93 | 17.33 | 17.67 | 185,066 | +0.27(+1.55%) |
May 31, 2024 | 18.18 | 18.30 | 17.27 | 17.40 | 131,960 | -0.77(-4.24%) |
May 30, 2024 | 17.92 | 18.44 | 17.92 | 18.17 | 103,133 | +0.21(+1.17%) |
May 29, 2024 | 17.77 | 18.41 | 17.71 | 17.96 | 89,904 | -0.07(-0.39%) |
May 28, 2024 | 17.63 | 18.49 | 17.63 | 18.03 | 220,223 | +0.40(+2.27%) |
May 24, 2024 | 17.64 | 17.73 | 17.25 | 17.63 | 84,881 | +0.09(+0.51%) |
May 23, 2024 | 17.63 | 17.86 | 17.11 | 17.54 | 111,543 | -0.10(-0.57%) |
May 22, 2024 | 17.21 | 17.77 | 16.96 | 17.64 | 99,692 | -0.05(-0.28%) |
May 21, 2024 | 18.01 | 18.25 | 17.61 | 17.69 | 75,618 | -0.40(-2.21%) |
May 20, 2024 | 18.15 | 18.43 | 17.17 | 18.09 | 205,246 | -0.30(-1.63%) |
May 17, 2024 | 18.01 | 18.48 | 17.89 | 18.39 | 83,171 | +0.28(+1.55%) |
May 16, 2024 | 18.27 | 18.86 | 18.00 | 18.11 | 69,972 | -0.23(-1.25%) |
May 15, 2024 | 18.59 | 18.88 | 18.25 | 18.34 | 110,603 | -0.10(-0.54%) |
May 14, 2024 | 18.64 | 18.92 | 18.39 | 18.44 | 158,831 | -0.12(-0.65%) |
May 13, 2024 | 17.83 | 19.28 | 17.83 | 18.56 | 273,243 | +0.72(+4.04%) |
May 10, 2024 | 18.71 | 19.14 | 17.84 | 17.84 | 269,395 | -0.96(-5.11%) |
May 09, 2024 | 18.28 | 18.80 | 17.61 | 18.80 | 784,232 | +0.93(+5.20%) |
May 08, 2024 | 16.72 | 21.04 | 16.20 | 17.87 | 442,248 | +2.69(+17.72%) |
May 07, 2024 | 16.00 | 16.00 | 15.16 | 15.18 | 143,658 | -0.40(-2.57%) |
May 06, 2024 | 15.09 | 15.71 | 14.85 | 15.58 | 140,024 | +0.50(+3.32%) |
May 03, 2024 | 14.70 | 15.15 | 14.49 | 15.08 | 124,926 | +0.71(+4.94%) |
May 02, 2024 | 13.91 | 14.54 | 13.91 | 14.37 | 98,746 | +0.55(+3.98%) |
May 01, 2024 | 13.91 | 14.06 | 13.51 | 13.82 | 81,790 | -0.01(-0.07%) |
Apr 30, 2024 | 13.70 | 14.01 | 13.53 | 13.83 | 111,857 | +0.04(+0.29%) |
Apr 29, 2024 | 14.39 | 14.40 | 13.77 | 13.79 | 98,806 | -0.50(-3.50%) |
Apr 26, 2024 | 13.79 | 14.59 | 13.79 | 14.29 | 91,597 | +0.60(+4.38%) |
Apr 25, 2024 | 13.07 | 13.70 | 12.83 | 13.69 | 129,230 | +0.47(+3.56%) |
Apr 24, 2024 | 13.00 | 13.27 | 13.00 | 13.22 | 72,715 | +0.19(+1.46%) |
Apr 23, 2024 | 13.06 | 13.53 | 13.02 | 13.03 | 95,153 | +0.02(+0.15%) |
Apr 22, 2024 | 12.76 | 13.33 | 12.52 | 13.01 | 150,890 | +0.40(+3.17%) |
Apr 19, 2024 | 12.50 | 12.98 | 12.50 | 12.61 | 154,661 | +0.14(+1.12%) |
Apr 18, 2024 | 12.50 | 12.77 | 12.33 | 12.47 | 72,281 | -0.05(-0.40%) |
Apr 17, 2024 | 12.64 | 12.87 | 12.48 | 12.52 | 63,822 | -0.05(-0.40%) |
Apr 16, 2024 | 12.58 | 12.75 | 12.24 | 12.57 | 82,645 | -0.04(-0.32%) |
Apr 15, 2024 | 12.59 | 12.84 | 12.43 | 12.61 | 107,650 | -0.08(-0.63%) |
Apr 12, 2024 | 12.93 | 12.93 | 12.33 | 12.69 | 83,207 | -0.21(-1.63%) |
Apr 11, 2024 | 13.19 | 13.36 | 12.89 | 12.90 | 94,943 | -0.32(-2.42%) |
Apr 10, 2024 | 13.05 | 13.53 | 13.02 | 13.22 | 110,224 | -0.21(-1.56%) |
Apr 09, 2024 | 13.35 | 13.43 | 12.91 | 13.43 | 112,496 | +0.29(+2.21%) |
Apr 08, 2024 | 13.35 | 13.45 | 12.69 | 13.14 | 128,056 | -0.15(-1.13%) |
Apr 05, 2024 | 13.71 | 13.87 | 13.11 | 13.29 | 113,682 | -0.51(-3.70%) |
Apr 04, 2024 | 14.25 | 14.61 | 13.59 | 13.80 | 112,337 | -0.41(-2.89%) |
Apr 03, 2024 | 14.27 | 14.69 | 14.01 | 14.21 | 86,539 | +0.02(+0.14%) |
Apr 02, 2024 | 13.91 | 14.26 | 13.73 | 14.19 | 58,961 | +0.00(+0.00%) |
Apr 01, 2024 | 14.98 | 14.98 | 14.03 | 14.19 | 136,120 | -0.01(-0.07%) |
Mar 28, 2024 | 14.65 | 14.90 | 14.09 | 14.20 | 88,330 | -0.50(-3.40%) |
Mar 27, 2024 | 14.30 | 14.76 | 14.11 | 14.70 | 167,933 | +0.20(+1.38%) |
Mar 26, 2024 | 15.22 | 15.50 | 14.42 | 14.50 | 147,840 | -0.16(-1.09%) |
Mar 25, 2024 | 13.57 | 14.69 | 13.57 | 14.66 | 311,668 | +1.09(+8.03%) |
Mar 22, 2024 | 14.24 | 14.24 | 13.41 | 13.57 | 104,750 | -0.37(-2.65%) |
Mar 21, 2024 | 13.87 | 14.14 | 13.63 | 13.94 | 124,820 | +0.00(+0.00%) |
Mar 20, 2024 | 12.57 | 14.19 | 12.57 | 13.94 | 229,397 | +1.18(+9.25%) |
Mar 19, 2024 | 12.67 | 13.19 | 12.56 | 12.76 | 107,467 | +0.40(+3.24%) |
Mar 18, 2024 | 12.45 | 12.80 | 11.93 | 12.36 | 118,616 | +0.00(+0.00%) |
Mar 15, 2024 | 12.44 | 12.74 | 12.33 | 12.36 | 118,088 | -0.20(-1.59%) |
Mar 14, 2024 | 12.71 | 12.83 | 12.33 | 12.56 | 101,815 | -0.24(-1.88%) |
Mar 13, 2024 | 12.11 | 13.17 | 12.11 | 12.80 | 121,134 | +0.53(+4.32%) |
Mar 12, 2024 | 11.76 | 12.27 | 11.44 | 12.27 | 118,357 | +0.30(+2.51%) |
Mar 11, 2024 | 12.09 | 12.09 | 11.43 | 11.97 | 323,167 | -0.32(-2.60%) |
Mar 08, 2024 | 13.57 | 13.57 | 12.17 | 12.29 | 239,272 | -1.34(-9.83%) |
Mar 07, 2024 | 15.51 | 15.51 | 13.46 | 13.63 | 547,616 | -1.94(-12.46%) |
Mar 06, 2024 | 11.65 | 16.39 | 11.52 | 15.57 | 987,060 | +4.20(+36.94%) |
Mar 05, 2024 | 11.32 | 11.47 | 10.95 | 11.37 | 104,752 | -0.15(-1.30%) |
Mar 04, 2024 | 10.80 | 11.61 | 10.69 | 11.52 | 169,765 | +0.77(+7.16%) |
Mar 01, 2024 | 10.56 | 10.98 | 10.36 | 10.75 | 144,571 | +0.30(+2.87%) |
Feb 29, 2024 | 10.81 | 10.87 | 10.30 | 10.45 | 80,017 | -0.33(-3.06%) |
Feb 28, 2024 | 11.06 | 11.10 | 10.74 | 10.78 | 92,462 | -0.21(-1.91%) |
Feb 27, 2024 | 10.86 | 11.46 | 10.75 | 10.99 | 131,863 | +0.30(+2.81%) |
Feb 26, 2024 | 10.79 | 11.00 | 10.42 | 10.69 | 148,953 | -0.24(-2.20%) |
Feb 23, 2024 | 10.62 | 10.95 | 10.60 | 10.93 | 74,277 | +0.26(+2.44%) |
Feb 22, 2024 | 11.71 | 11.81 | 10.42 | 10.67 | 160,963 | -0.78(-6.81%) |
Feb 21, 2024 | 11.42 | 11.83 | 11.21 | 11.45 | 106,804 | -0.05(-0.43%) |
Feb 20, 2024 | 11.25 | 12.06 | 10.98 | 11.50 | 344,076 | +0.16(+1.41%) |
Feb 16, 2024 | 11.11 | 11.50 | 10.86 | 11.34 | 115,039 | +0.18(+1.61%) |
Feb 15, 2024 | 11.47 | 11.47 | 10.73 | 11.16 | 119,675 | -0.16(-1.41%) |
Feb 14, 2024 | 11.09 | 11.44 | 10.90 | 11.32 | 107,047 | +0.35(+3.19%) |
Feb 13, 2024 | 10.96 | 11.07 | 10.75 | 10.97 | 117,007 | -0.50(-4.36%) |
Feb 12, 2024 | 11.36 | 11.60 | 11.11 | 11.47 | 109,731 | +0.03(+0.26%) |
Feb 09, 2024 | 11.08 | 11.50 | 11.05 | 11.44 | 112,868 | +0.31(+2.83%) |
Feb 08, 2024 | 10.88 | 11.20 | 10.87 | 11.12 | 86,172 | +0.19(+1.69%) |
Feb 07, 2024 | 11.05 | 11.08 | 10.59 | 10.94 | 152,743 | -0.21(-1.88%) |
Feb 06, 2024 | 11.16 | 11.49 | 10.92 | 11.15 | 188,805 | +0.00(+0.00%) |
Feb 05, 2024 | 11.38 | 11.38 | 10.61 | 11.15 | 222,101 | +0.03(+0.27%) |
Feb 02, 2024 | 10.80 | 11.42 | 10.77 | 11.12 | 175,452 | +0.35(+3.25%) |
Feb 01, 2024 | 10.61 | 10.88 | 10.36 | 10.77 | 91,543 | +0.19(+1.80%) |
Jan 31, 2024 | 10.40 | 11.00 | 10.15 | 10.58 | 183,805 | +0.10(+0.91%) |
Jan 30, 2024 | 10.60 | 10.93 | 10.40 | 10.48 | 146,274 | -0.15(-1.36%) |
Jan 29, 2024 | 11.86 | 11.96 | 10.17 | 10.63 | 333,316 | -1.23(-10.37%) |
Jan 26, 2024 | 12.00 | 12.16 | 11.66 | 11.86 | 99,939 | -0.21(-1.74%) |
Jan 25, 2024 | 11.66 | 12.10 | 11.60 | 12.07 | 123,388 | +0.41(+3.52%) |
Jan 24, 2024 | 12.61 | 12.62 | 11.42 | 11.66 | 177,687 | -0.81(-6.50%) |
Jan 23, 2024 | 12.00 | 12.64 | 11.91 | 12.47 | 202,494 | +0.15(+1.18%) |
Jan 22, 2024 | 12.38 | 13.19 | 12.16 | 12.32 | 340,794 | +0.24(+2.03%) |
Jan 19, 2024 | 11.25 | 12.09 | 11.25 | 12.08 | 171,564 | +0.90(+8.05%) |
Jan 18, 2024 | 11.33 | 12.12 | 11.02 | 11.18 | 247,440 | -0.28(-2.44%) |
Jan 17, 2024 | 10.85 | 11.89 | 10.68 | 11.46 | 181,643 | +0.47(+4.23%) |
Jan 16, 2024 | 11.71 | 11.93 | 10.94 | 10.99 | 196,990 | -0.58(-4.97%) |
Jan 12, 2024 | 10.97 | 11.57 | 10.89 | 11.57 | 118,579 | +0.64(+5.86%) |
Jan 11, 2024 | 11.28 | 11.28 | 10.54 | 10.93 | 132,154 | -0.35(-3.10%) |
Jan 10, 2024 | 11.27 | 11.60 | 11.15 | 11.28 | 168,362 | +0.15(+1.35%) |
Jan 09, 2024 | 10.76 | 11.37 | 10.31 | 11.13 | 169,208 | +0.32(+2.96%) |
Jan 08, 2024 | 10.22 | 11.01 | 10.19 | 10.81 | 186,937 | +0.44(+4.24%) |
Jan 05, 2024 | 9.900 | 10.49 | 9.900 | 10.37 | 145,825 | +0.44(+4.43%) |
Jan 04, 2024 | 9.920 | 10.57 | 9.855 | 9.930 | 174,568 | -0.04(-0.40%) |
Jan 03, 2024 | 9.950 | 10.53 | 9.830 | 9.970 | 149,892 | +0.01(+0.10%) |
Jan 02, 2024 | 9.650 | 10.65 | 9.650 | 9.960 | 189,915 | +0.31(+3.21%) |
Dec 29, 2023 | 9.760 | 9.760 | 9.260 | 9.650 | 55,590 | -0.17(-1.73%) |
Dec 28, 2023 | 9.590 | 10.00 | 9.501 | 9.820 | 79,301 | +0.08(+0.82%) |
Dec 27, 2023 | 9.210 | 9.980 | 9.170 | 9.740 | 101,743 | +0.58(+6.33%) |
Dec 26, 2023 | 8.840 | 9.445 | 8.840 | 9.160 | 78,109 | +0.39(+4.45%) |
Dec 22, 2023 | 8.990 | 9.010 | 8.565 | 8.770 | 63,957 | -0.22(-2.45%) |
Dec 21, 2023 | 8.700 | 9.345 | 8.700 | 8.990 | 69,456 | +0.35(+4.05%) |
Dec 20, 2023 | 8.760 | 9.370 | 8.500 | 8.640 | 95,467 | -0.24(-2.70%) |
Dec 19, 2023 | 8.400 | 9.210 | 8.400 | 8.880 | 102,016 | +0.47(+5.59%) |
Dec 18, 2023 | 8.130 | 8.895 | 8.130 | 8.410 | 127,544 | +0.30(+3.70%) |
Dec 15, 2023 | 9.200 | 9.325 | 7.520 | 8.110 | 218,786 | -1.18(-12.70%) |
Dec 14, 2023 | 9.900 | 10.20 | 9.280 | 9.290 | 104,084 | -0.41(-4.23%) |
Dec 13, 2023 | 9.440 | 9.900 | 9.370 | 9.700 | 117,037 | +0.35(+3.74%) |
Dec 12, 2023 | 8.900 | 9.750 | 8.900 | 9.350 | 151,432 | +0.44(+4.94%) |
Dec 11, 2023 | 8.120 | 8.990 | 7.948 | 8.910 | 89,113 | +0.62(+7.48%) |
Dec 08, 2023 | 8.350 | 8.803 | 8.131 | 8.290 | 79,460 | -0.03(-0.36%) |
Dec 07, 2023 | 7.510 | 8.433 | 7.460 | 8.320 | 80,126 | +0.86(+11.53%) |
Dec 06, 2023 | 8.770 | 9.000 | 7.350 | 7.460 | 105,807 | -1.33(-15.13%) |
Dec 05, 2023 | 8.940 | 9.240 | 8.787 | 8.790 | 133,093 | -0.21(-2.33%) |
Dec 04, 2023 | 8.340 | 9.300 | 8.340 | 9.000 | 201,701 | +0.79(+9.62%) |
Dec 01, 2023 | 7.910 | 8.300 | 7.900 | 8.210 | 84,860 | +0.34(+4.32%) |
Nov 30, 2023 | 7.880 | 8.344 | 7.750 | 7.870 | 161,400 | +0.03(+0.38%) |
Nov 29, 2023 | 7.640 | 8.000 | 7.550 | 7.840 | 96,561 | +0.50(+6.81%) |
Nov 28, 2023 | 7.170 | 7.500 | 6.710 | 7.340 | 103,681 | +0.32(+4.56%) |
Nov 27, 2023 | 6.700 | 7.070 | 6.690 | 7.020 | 76,831 | +0.33(+4.93%) |
Nov 24, 2023 | 6.670 | 6.950 | 6.670 | 6.690 | 24,778 | +0.02(+0.30%) |
Nov 22, 2023 | 5.860 | 6.680 | 5.850 | 6.670 | 72,373 | +0.91(+15.80%) |
Nov 21, 2023 | 5.680 | 5.880 | 5.510 | 5.760 | 38,782 | +0.16(+2.86%) |
Nov 20, 2023 | 5.890 | 5.995 | 5.410 | 5.600 | 73,122 | -0.17(-2.95%) |
Nov 17, 2023 | 5.820 | 5.820 | 5.614 | 5.770 | 24,966 | -0.10(-1.70%) |
Nov 16, 2023 | 6.160 | 6.269 | 5.550 | 5.870 | 73,465 | -0.28(-4.55%) |
Nov 15, 2023 | 6.140 | 6.300 | 6.000 | 6.150 | 42,266 | +0.20(+3.36%) |
Nov 14, 2023 | 5.890 | 6.179 | 5.753 | 5.950 | 62,537 | +0.20(+3.48%) |
Nov 13, 2023 | 5.490 | 5.885 | 5.390 | 5.750 | 67,115 | +0.41(+7.68%) |
Nov 10, 2023 | 5.380 | 5.494 | 5.220 | 5.340 | 47,392 | +0.03(+0.56%) |
Nov 09, 2023 | 5.630 | 5.690 | 5.030 | 5.310 | 53,046 | -0.19(-3.45%) |
Nov 08, 2023 | 5.250 | 5.620 | 5.120 | 5.500 | 123,776 | +1.20(+27.91%) |
Nov 07, 2023 | 4.590 | 4.700 | 4.300 | 4.300 | 32,987 | -0.22(-4.87%) |
Nov 06, 2023 | 4.690 | 4.980 | 4.490 | 4.520 | 23,704 | -0.17(-3.62%) |
Nov 03, 2023 | 4.370 | 4.825 | 4.370 | 4.690 | 26,097 | +0.48(+11.40%) |
Nov 02, 2023 | 4.260 | 4.400 | 4.180 | 4.210 | 26,719 | +0.07(+1.69%) |