Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 03, 2024 | 15.04 | 15.18 | 14.63 | 14.82 | 65,911 | -0.19(-1.27%) |
May 31, 2024 | 15.10 | 15.33 | 14.89 | 15.01 | 45,540 | -0.08(-0.53%) |
May 30, 2024 | 15.23 | 15.52 | 14.97 | 15.09 | 50,300 | -0.03(-0.20%) |
May 29, 2024 | 15.63 | 16.09 | 15.09 | 15.12 | 66,217 | -0.81(-5.08%) |
May 28, 2024 | 16.53 | 16.53 | 15.26 | 15.93 | 118,406 | -0.49(-2.98%) |
May 24, 2024 | 16.81 | 17.00 | 16.36 | 16.42 | 59,308 | -0.38(-2.26%) |
May 23, 2024 | 16.96 | 17.01 | 16.60 | 16.80 | 58,825 | -0.10(-0.59%) |
May 22, 2024 | 16.31 | 17.04 | 16.02 | 16.90 | 83,888 | +0.55(+3.36%) |
May 21, 2024 | 16.63 | 16.81 | 16.16 | 16.35 | 84,404 | -0.30(-1.80%) |
May 20, 2024 | 17.17 | 17.57 | 16.58 | 16.65 | 79,316 | -0.57(-3.31%) |
May 17, 2024 | 17.57 | 17.82 | 17.09 | 17.22 | 138,158 | -0.44(-2.49%) |
May 16, 2024 | 17.37 | 17.73 | 17.20 | 17.66 | 127,833 | +0.15(+0.86%) |
May 15, 2024 | 17.16 | 17.59 | 16.89 | 17.51 | 93,906 | +0.45(+2.64%) |
May 14, 2024 | 16.64 | 17.07 | 16.59 | 17.06 | 70,862 | +0.61(+3.71%) |
May 13, 2024 | 16.44 | 16.87 | 16.25 | 16.45 | 97,246 | +0.01(+0.06%) |
May 10, 2024 | 16.49 | 16.59 | 16.12 | 16.44 | 59,238 | -0.04(-0.24%) |
May 09, 2024 | 16.02 | 16.68 | 16.00 | 16.48 | 63,550 | +0.55(+3.45%) |
May 08, 2024 | 16.11 | 16.15 | 15.64 | 15.93 | 57,965 | -0.20(-1.24%) |
May 07, 2024 | 15.94 | 16.39 | 15.94 | 16.13 | 64,027 | +0.34(+2.15%) |
May 06, 2024 | 16.10 | 16.35 | 15.56 | 15.79 | 143,009 | -0.33(-2.05%) |
May 03, 2024 | 13.23 | 16.24 | 13.23 | 16.12 | 261,792 | +3.26(+25.35%) |
May 02, 2024 | 12.77 | 13.03 | 12.54 | 12.86 | 44,354 | +0.07(+0.55%) |
May 01, 2024 | 11.98 | 13.00 | 11.92 | 12.79 | 79,008 | +0.85(+7.12%) |
Apr 30, 2024 | 12.31 | 12.34 | 11.94 | 11.94 | 68,292 | -0.38(-3.08%) |
Apr 29, 2024 | 12.32 | 12.54 | 12.20 | 12.32 | 38,248 | +0.09(+0.74%) |
Apr 26, 2024 | 12.16 | 12.29 | 12.06 | 12.23 | 22,943 | +0.15(+1.24%) |
Apr 25, 2024 | 12.15 | 12.16 | 11.95 | 12.08 | 40,270 | -0.20(-1.63%) |
Apr 24, 2024 | 12.58 | 12.58 | 12.12 | 12.28 | 39,241 | -0.31(-2.46%) |
Apr 23, 2024 | 12.34 | 12.65 | 12.29 | 12.59 | 45,765 | +0.23(+1.86%) |
Apr 22, 2024 | 12.15 | 12.54 | 12.14 | 12.36 | 30,740 | +0.18(+1.48%) |
Apr 19, 2024 | 11.86 | 12.20 | 11.83 | 12.18 | 71,795 | +0.26(+2.18%) |
Apr 18, 2024 | 11.91 | 12.10 | 11.79 | 11.92 | 72,430 | -0.10(-0.83%) |
Apr 17, 2024 | 12.09 | 12.26 | 11.86 | 12.02 | 51,983 | +0.02(+0.17%) |
Apr 16, 2024 | 11.97 | 12.08 | 11.85 | 12.00 | 34,104 | +0.00(+0.00%) |
Apr 15, 2024 | 12.16 | 12.18 | 11.82 | 12.00 | 69,572 | -0.15(-1.23%) |
Apr 12, 2024 | 12.59 | 12.60 | 12.11 | 12.15 | 50,123 | -0.52(-4.10%) |
Apr 11, 2024 | 12.41 | 12.75 | 12.24 | 12.67 | 47,338 | +0.27(+2.18%) |
Apr 10, 2024 | 12.78 | 12.81 | 12.31 | 12.40 | 64,551 | -0.69(-5.27%) |
Apr 09, 2024 | 13.02 | 13.38 | 12.97 | 13.09 | 51,805 | +0.18(+1.39%) |
Apr 08, 2024 | 12.75 | 13.00 | 12.73 | 12.91 | 54,967 | +0.17(+1.33%) |
Apr 05, 2024 | 12.54 | 12.75 | 12.53 | 12.74 | 22,720 | +0.04(+0.31%) |
Apr 04, 2024 | 12.80 | 13.05 | 12.61 | 12.70 | 50,181 | -0.06(-0.47%) |
Apr 03, 2024 | 12.50 | 13.01 | 12.50 | 12.76 | 61,039 | +0.21(+1.67%) |
Apr 02, 2024 | 12.61 | 12.66 | 12.22 | 12.55 | 96,410 | -0.25(-1.95%) |
Apr 01, 2024 | 13.19 | 13.19 | 12.41 | 12.80 | 93,803 | -0.26(-1.99%) |
Mar 28, 2024 | 12.75 | 13.29 | 12.68 | 13.06 | 63,876 | +0.29(+2.27%) |
Mar 27, 2024 | 12.62 | 12.79 | 12.41 | 12.77 | 50,213 | +0.30(+2.41%) |
Mar 26, 2024 | 12.71 | 12.90 | 12.42 | 12.47 | 55,985 | -0.25(-1.97%) |
Mar 25, 2024 | 12.95 | 13.21 | 12.70 | 12.72 | 43,294 | -0.25(-1.93%) |
Mar 22, 2024 | 12.92 | 13.21 | 12.73 | 12.97 | 43,035 | +0.10(+0.78%) |
Mar 21, 2024 | 12.74 | 13.11 | 12.69 | 12.87 | 59,567 | +0.08(+0.63%) |
Mar 20, 2024 | 12.96 | 13.31 | 12.52 | 12.79 | 71,695 | -0.30(-2.29%) |
Mar 19, 2024 | 12.13 | 13.40 | 12.10 | 13.09 | 170,466 | +0.80(+6.51%) |
Mar 18, 2024 | 12.70 | 12.71 | 12.08 | 12.29 | 76,143 | -0.46(-3.61%) |
Mar 15, 2024 | 11.81 | 12.86 | 11.81 | 12.75 | 155,842 | +0.95(+8.05%) |
Mar 14, 2024 | 11.86 | 12.16 | 11.76 | 11.80 | 107,957 | -0.17(-1.42%) |
Mar 13, 2024 | 12.15 | 12.51 | 11.93 | 11.97 | 127,589 | -0.30(-2.44%) |
Mar 12, 2024 | 13.05 | 13.07 | 12.24 | 12.27 | 147,980 | -0.81(-6.19%) |
Mar 11, 2024 | 11.75 | 13.37 | 11.75 | 13.08 | 303,821 | +1.20(+10.10%) |
Mar 08, 2024 | 9.620 | 13.69 | 9.620 | 11.88 | 861,400 | +2.74(+29.98%) |
Mar 07, 2024 | 9.250 | 9.430 | 9.095 | 9.140 | 167,178 | -0.31(-3.28%) |
Mar 06, 2024 | 9.240 | 9.570 | 9.220 | 9.450 | 46,077 | +0.30(+3.28%) |
Mar 05, 2024 | 9.290 | 9.320 | 9.130 | 9.150 | 118,746 | -0.19(-2.03%) |
Mar 04, 2024 | 9.900 | 10.03 | 9.220 | 9.340 | 160,815 | -0.55(-5.56%) |
Mar 01, 2024 | 9.880 | 10.16 | 9.800 | 9.890 | 95,322 | +0.03(+0.30%) |
Feb 29, 2024 | 9.930 | 9.930 | 9.790 | 9.860 | 44,402 | +0.11(+1.13%) |
Feb 28, 2024 | 9.780 | 9.810 | 9.650 | 9.750 | 47,384 | -0.09(-0.91%) |
Feb 27, 2024 | 10.08 | 10.29 | 9.830 | 9.840 | 53,919 | -0.15(-1.50%) |
Feb 26, 2024 | 9.780 | 10.04 | 9.780 | 9.990 | 33,897 | +0.16(+1.63%) |
Feb 23, 2024 | 10.05 | 10.13 | 9.680 | 9.830 | 113,167 | -0.23(-2.29%) |
Feb 22, 2024 | 10.14 | 10.18 | 10.00 | 10.06 | 64,417 | +0.00(+0.00%) |
Feb 21, 2024 | 10.25 | 10.47 | 10.00 | 10.06 | 60,696 | -0.23(-2.24%) |
Feb 20, 2024 | 10.31 | 10.42 | 10.25 | 10.29 | 74,010 | -0.12(-1.15%) |
Feb 16, 2024 | 10.23 | 10.53 | 10.16 | 10.41 | 73,877 | +0.00(+0.00%) |
Feb 15, 2024 | 10.08 | 10.45 | 9.940 | 10.41 | 91,081 | +0.41(+4.10%) |
Feb 14, 2024 | 10.14 | 10.17 | 9.900 | 10.00 | 72,338 | +0.00(+0.00%) |
Feb 13, 2024 | 10.66 | 10.73 | 9.920 | 10.00 | 115,851 | -0.95(-8.68%) |
Feb 12, 2024 | 10.63 | 11.19 | 10.55 | 10.95 | 97,049 | +0.33(+3.11%) |
Feb 09, 2024 | 9.800 | 10.67 | 9.780 | 10.62 | 72,489 | +0.82(+8.37%) |
Feb 08, 2024 | 9.530 | 9.850 | 9.530 | 9.800 | 36,571 | +0.24(+2.51%) |
Feb 07, 2024 | 9.630 | 9.730 | 9.400 | 9.560 | 76,898 | -0.06(-0.62%) |
Feb 06, 2024 | 9.480 | 9.670 | 9.310 | 9.620 | 134,011 | +0.11(+1.16%) |
Feb 05, 2024 | 9.860 | 9.860 | 9.510 | 9.510 | 86,804 | -0.39(-3.94%) |
Feb 02, 2024 | 9.970 | 10.07 | 9.870 | 9.900 | 69,023 | -0.19(-1.88%) |
Feb 01, 2024 | 9.770 | 10.19 | 9.760 | 10.09 | 90,314 | +0.33(+3.38%) |
Jan 31, 2024 | 9.820 | 10.04 | 9.670 | 9.760 | 72,047 | -0.01(-0.10%) |
Jan 30, 2024 | 9.700 | 9.860 | 9.515 | 9.770 | 49,804 | +0.04(+0.41%) |
Jan 29, 2024 | 9.440 | 9.770 | 9.360 | 9.730 | 73,888 | +0.27(+2.85%) |
Jan 26, 2024 | 9.440 | 9.635 | 9.330 | 9.460 | 52,035 | +0.07(+0.75%) |
Jan 25, 2024 | 9.520 | 9.520 | 9.225 | 9.390 | 49,742 | +0.00(+0.00%) |
Jan 24, 2024 | 9.630 | 9.725 | 9.340 | 9.390 | 85,988 | -0.24(-2.49%) |
Jan 23, 2024 | 9.450 | 9.700 | 9.340 | 9.630 | 69,306 | +0.24(+2.56%) |
Jan 22, 2024 | 9.120 | 9.430 | 9.040 | 9.390 | 84,472 | +0.35(+3.87%) |
Jan 19, 2024 | 9.080 | 9.110 | 8.963 | 9.040 | 73,028 | -0.01(-0.11%) |
Jan 18, 2024 | 9.160 | 9.209 | 8.970 | 9.050 | 58,507 | -0.07(-0.77%) |
Jan 17, 2024 | 9.000 | 9.150 | 8.980 | 9.120 | 119,118 | +0.12(+1.33%) |
Jan 16, 2024 | 9.000 | 9.090 | 8.940 | 9.000 | 94,344 | -0.05(-0.55%) |
Jan 12, 2024 | 9.260 | 9.360 | 8.970 | 9.050 | 76,900 | -0.19(-2.06%) |
Jan 11, 2024 | 9.110 | 9.640 | 9.075 | 9.240 | 153,074 | +0.23(+2.55%) |
Jan 10, 2024 | 8.990 | 9.030 | 8.900 | 9.010 | 56,145 | +0.00(+0.00%) |
Jan 09, 2024 | 9.120 | 9.190 | 8.960 | 9.010 | 45,058 | -0.26(-2.80%) |
Jan 08, 2024 | 8.970 | 9.300 | 8.960 | 9.270 | 48,693 | +0.30(+3.34%) |
Jan 05, 2024 | 9.000 | 9.080 | 8.880 | 8.970 | 124,097 | -0.03(-0.33%) |
Jan 04, 2024 | 9.000 | 9.150 | 8.950 | 9.000 | 65,401 | -0.03(-0.33%) |
Jan 03, 2024 | 9.400 | 9.400 | 8.948 | 9.030 | 127,328 | -0.42(-4.44%) |
Jan 02, 2024 | 9.490 | 9.810 | 9.170 | 9.450 | 117,235 | -0.16(-1.66%) |
Dec 29, 2023 | 9.670 | 9.800 | 9.590 | 9.610 | 71,565 | -0.10(-1.03%) |
Dec 28, 2023 | 9.650 | 9.830 | 9.470 | 9.710 | 109,630 | +0.01(+0.10%) |
Dec 27, 2023 | 9.490 | 9.700 | 9.490 | 9.700 | 62,633 | +0.21(+2.21%) |
Dec 26, 2023 | 9.240 | 9.513 | 9.240 | 9.490 | 88,571 | +0.22(+2.37%) |
Dec 22, 2023 | 9.210 | 9.380 | 9.140 | 9.270 | 50,266 | +0.11(+1.20%) |
Dec 21, 2023 | 9.150 | 9.210 | 8.990 | 9.160 | 64,376 | +0.09(+0.99%) |
Dec 20, 2023 | 9.210 | 9.560 | 8.910 | 9.070 | 80,860 | -0.13(-1.41%) |
Dec 19, 2023 | 9.260 | 9.340 | 8.980 | 9.200 | 126,065 | +0.07(+0.77%) |
Dec 18, 2023 | 9.280 | 9.340 | 9.040 | 9.130 | 89,954 | -0.16(-1.72%) |
Dec 15, 2023 | 9.800 | 9.800 | 9.260 | 9.290 | 194,068 | -0.41(-4.23%) |
Dec 14, 2023 | 9.910 | 10.22 | 9.630 | 9.700 | 124,892 | -0.16(-1.62%) |
Dec 13, 2023 | 9.650 | 9.870 | 9.320 | 9.860 | 134,834 | +0.20(+2.07%) |
Dec 12, 2023 | 9.520 | 9.900 | 9.440 | 9.660 | 152,167 | +0.09(+0.94%) |
Dec 11, 2023 | 9.490 | 9.690 | 9.340 | 9.570 | 125,742 | +0.12(+1.27%) |
Dec 08, 2023 | 9.180 | 9.450 | 8.680 | 9.450 | 82,949 | +0.29(+3.17%) |
Dec 07, 2023 | 9.210 | 9.380 | 9.130 | 9.160 | 94,396 | -0.07(-0.76%) |
Dec 06, 2023 | 9.090 | 9.470 | 9.090 | 9.230 | 59,865 | +0.16(+1.76%) |
Dec 05, 2023 | 9.260 | 9.365 | 8.990 | 9.070 | 65,882 | -0.19(-2.05%) |
Dec 04, 2023 | 9.160 | 9.300 | 9.035 | 9.260 | 105,311 | +0.00(+0.00%) |
Dec 01, 2023 | 8.810 | 9.280 | 8.760 | 9.260 | 137,036 | +0.47(+5.35%) |
Nov 30, 2023 | 9.090 | 9.150 | 8.690 | 8.790 | 206,737 | -0.35(-3.83%) |
Nov 29, 2023 | 8.630 | 9.400 | 8.630 | 9.140 | 198,870 | +0.52(+6.03%) |
Nov 28, 2023 | 8.800 | 8.800 | 8.600 | 8.620 | 84,793 | -0.18(-2.05%) |
Nov 27, 2023 | 9.090 | 9.280 | 8.795 | 8.800 | 84,376 | -0.44(-4.76%) |
Nov 24, 2023 | 9.240 | 9.440 | 9.200 | 9.240 | 29,492 | -0.01(-0.11%) |
Nov 22, 2023 | 8.920 | 9.505 | 8.885 | 9.250 | 168,696 | +0.46(+5.23%) |
Nov 21, 2023 | 8.690 | 8.890 | 8.660 | 8.790 | 90,246 | -0.04(-0.45%) |
Nov 20, 2023 | 8.510 | 8.860 | 8.380 | 8.830 | 71,905 | +0.35(+4.13%) |
Nov 17, 2023 | 8.370 | 8.520 | 8.300 | 8.480 | 62,903 | +0.17(+2.05%) |
Nov 16, 2023 | 8.550 | 8.635 | 8.290 | 8.310 | 68,517 | -0.29(-3.37%) |
Nov 15, 2023 | 8.590 | 8.920 | 8.460 | 8.600 | 131,432 | +0.01(+0.12%) |
Nov 14, 2023 | 8.510 | 8.790 | 8.310 | 8.590 | 211,923 | +0.29(+3.49%) |
Nov 13, 2023 | 8.300 | 8.630 | 8.260 | 8.300 | 144,351 | -0.02(-0.24%) |
Nov 10, 2023 | 7.900 | 9.320 | 7.685 | 8.320 | 539,300 | +0.95(+12.89%) |
Nov 09, 2023 | 8.230 | 8.230 | 7.310 | 7.370 | 326,574 | -0.84(-10.23%) |
Nov 08, 2023 | 8.050 | 8.301 | 7.885 | 8.210 | 212,066 | +0.19(+2.37%) |
Nov 07, 2023 | 7.790 | 8.320 | 7.750 | 8.020 | 198,694 | +0.26(+3.35%) |
Nov 06, 2023 | 7.890 | 8.020 | 7.680 | 7.760 | 138,463 | -0.14(-1.77%) |
Nov 03, 2023 | 7.720 | 8.120 | 7.580 | 7.900 | 212,833 | +0.31(+4.08%) |
Nov 02, 2023 | 7.710 | 7.710 | 7.475 | 7.590 | 83,384 | +0.06(+0.80%) |