Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 03, 2024 | 16.25 | 16.60 | 15.86 | 16.50 | 34,078 | +0.19(+1.16%) |
May 31, 2024 | 16.27 | 16.89 | 15.84 | 16.31 | 38,686 | +0.27(+1.68%) |
May 30, 2024 | 16.21 | 16.35 | 15.58 | 16.04 | 47,173 | +0.03(+0.19%) |
May 29, 2024 | 17.17 | 17.64 | 15.38 | 16.01 | 121,261 | -1.78(-10.01%) |
May 28, 2024 | 16.53 | 18.05 | 16.53 | 17.79 | 118,326 | +1.40(+8.54%) |
May 24, 2024 | 16.75 | 17.64 | 16.24 | 16.39 | 32,695 | -0.57(-3.36%) |
May 23, 2024 | 17.57 | 17.78 | 16.55 | 16.96 | 47,873 | -0.65(-3.69%) |
May 22, 2024 | 17.00 | 17.95 | 17.00 | 17.61 | 73,252 | +0.43(+2.50%) |
May 21, 2024 | 17.35 | 17.48 | 16.98 | 17.18 | 25,563 | -0.15(-0.87%) |
May 20, 2024 | 16.77 | 17.38 | 16.77 | 17.33 | 33,475 | +0.35(+2.06%) |
May 17, 2024 | 17.13 | 17.43 | 16.76 | 16.98 | 31,064 | -0.31(-1.79%) |
May 16, 2024 | 18.07 | 18.07 | 17.00 | 17.29 | 37,197 | -0.55(-3.08%) |
May 15, 2024 | 17.80 | 18.14 | 17.58 | 17.84 | 61,943 | +0.04(+0.22%) |
May 14, 2024 | 17.91 | 17.99 | 17.67 | 17.80 | 18,632 | +0.15(+0.85%) |
May 13, 2024 | 17.70 | 17.97 | 17.53 | 17.65 | 30,245 | +0.33(+1.91%) |
May 10, 2024 | 17.75 | 18.18 | 17.30 | 17.32 | 42,186 | -0.39(-2.20%) |
May 09, 2024 | 17.76 | 18.24 | 17.40 | 17.71 | 29,023 | -0.04(-0.23%) |
May 08, 2024 | 19.00 | 19.11 | 17.59 | 17.75 | 70,109 | -1.20(-6.33%) |
May 07, 2024 | 18.81 | 19.17 | 18.62 | 18.95 | 34,227 | +0.05(+0.26%) |
May 06, 2024 | 18.73 | 18.95 | 18.63 | 18.90 | 19,101 | +0.25(+1.34%) |
May 03, 2024 | 18.84 | 19.29 | 18.37 | 18.65 | 40,717 | -0.19(-1.01%) |
May 02, 2024 | 19.70 | 19.78 | 18.53 | 18.84 | 55,429 | -0.43(-2.23%) |
May 01, 2024 | 18.82 | 19.86 | 18.42 | 19.27 | 85,508 | +0.66(+3.55%) |
Apr 30, 2024 | 19.20 | 19.20 | 18.30 | 18.61 | 54,804 | -0.61(-3.17%) |
Apr 29, 2024 | 18.20 | 19.80 | 18.20 | 19.22 | 120,550 | +0.98(+5.37%) |
Apr 26, 2024 | 17.83 | 18.50 | 17.64 | 18.24 | 73,119 | +0.58(+3.28%) |
Apr 25, 2024 | 17.98 | 18.25 | 17.01 | 17.66 | 97,020 | +0.07(+0.40%) |
Apr 24, 2024 | 16.26 | 17.73 | 16.26 | 17.59 | 47,822 | +1.18(+7.19%) |
Apr 23, 2024 | 15.85 | 16.97 | 15.85 | 16.41 | 21,248 | +0.65(+4.12%) |
Apr 22, 2024 | 16.00 | 16.20 | 15.25 | 15.76 | 28,669 | -0.01(-0.06%) |
Apr 19, 2024 | 16.79 | 16.91 | 15.47 | 15.77 | 106,833 | -1.22(-7.18%) |
Apr 18, 2024 | 17.44 | 17.94 | 16.87 | 16.99 | 41,628 | -0.45(-2.58%) |
Apr 17, 2024 | 18.60 | 18.75 | 16.70 | 17.44 | 156,507 | -0.84(-4.60%) |
Apr 16, 2024 | 15.97 | 18.66 | 15.87 | 18.28 | 224,998 | +2.28(+14.25%) |
Apr 15, 2024 | 16.00 | 16.49 | 15.31 | 16.00 | 130,426 | +0.01(+0.06%) |
Apr 12, 2024 | 15.65 | 16.00 | 15.52 | 15.99 | 70,283 | +0.14(+0.88%) |
Apr 11, 2024 | 15.03 | 16.09 | 15.00 | 15.85 | 68,042 | +0.57(+3.73%) |
Apr 10, 2024 | 15.88 | 15.88 | 15.00 | 15.28 | 83,478 | -0.63(-3.96%) |
Apr 09, 2024 | 14.88 | 16.24 | 14.88 | 15.91 | 70,822 | +0.91(+6.07%) |
Apr 08, 2024 | 15.00 | 15.32 | 14.55 | 15.00 | 54,141 | -0.11(-0.73%) |
Apr 05, 2024 | 15.36 | 15.54 | 14.91 | 15.11 | 37,692 | -0.20(-1.31%) |
Apr 04, 2024 | 15.23 | 15.62 | 15.11 | 15.31 | 42,093 | +0.35(+2.34%) |
Apr 03, 2024 | 14.80 | 15.21 | 14.00 | 14.96 | 44,047 | +0.96(+6.86%) |
Apr 02, 2024 | 13.95 | 14.15 | 13.57 | 14.00 | 153,568 | -0.17(-1.20%) |
Apr 01, 2024 | 14.04 | 14.77 | 14.00 | 14.17 | 115,321 | -0.08(-0.56%) |
Mar 28, 2024 | 15.00 | 14.34 | 14.21 | 14.25 | 175,262 | -0.85(-5.63%) |
Mar 27, 2024 | 15.74 | 15.74 | 15.02 | 15.10 | 58,765 | -0.46(-2.96%) |
Mar 26, 2024 | 15.80 | 16.05 | 15.07 | 15.56 | 220,636 | -0.27(-1.71%) |
Mar 25, 2024 | 15.77 | 16.30 | 15.72 | 15.83 | 89,284 | -0.14(-0.88%) |
Mar 22, 2024 | 16.00 | 16.89 | 15.34 | 15.97 | 242,771 | +0.02(+0.13%) |
Mar 21, 2024 | 15.50 | 16.42 | 15.29 | 15.95 | 115,965 | +0.33(+2.11%) |
Mar 20, 2024 | 15.77 | 15.97 | 14.92 | 15.62 | 75,938 | -0.11(-0.70%) |
Mar 19, 2024 | 15.76 | 15.81 | 15.70 | 15.73 | 35,967 | +0.00(+0.00%) |
Mar 18, 2024 | 16.00 | 16.12 | 15.63 | 15.73 | 33,184 | -0.27(-1.69%) |
Mar 15, 2024 | 14.99 | 16.02 | 14.99 | 16.00 | 31,058 | +0.90(+5.96%) |
Mar 14, 2024 | 15.31 | 16.00 | 14.94 | 15.10 | 36,685 | -0.11(-0.72%) |
Mar 13, 2024 | 15.89 | 15.89 | 15.03 | 15.21 | 44,566 | -0.71(-4.46%) |
Mar 12, 2024 | 16.25 | 16.25 | 15.15 | 15.92 | 121,372 | -0.35(-2.15%) |
Mar 11, 2024 | 17.20 | 17.20 | 16.13 | 16.27 | 68,073 | -0.84(-4.91%) |
Mar 08, 2024 | 16.98 | 17.25 | 16.24 | 17.11 | 91,724 | +0.19(+1.12%) |
Mar 07, 2024 | 16.74 | 17.25 | 16.58 | 16.92 | 146,830 | +0.34(+2.05%) |
Mar 06, 2024 | 15.40 | 16.58 | 15.29 | 16.58 | 259,831 | +1.16(+7.52%) |
Mar 05, 2024 | 14.50 | 15.50 | 14.42 | 15.42 | 133,220 | +1.02(+7.08%) |
Mar 04, 2024 | 14.11 | 14.50 | 13.29 | 14.40 | 189,777 | +0.20(+1.41%) |
Mar 01, 2024 | 14.54 | 14.54 | 14.05 | 14.20 | 8,287 | -0.26(-1.80%) |
Feb 29, 2024 | 14.55 | 14.55 | 14.38 | 14.46 | 9,476 | +0.09(+0.63%) |
Feb 28, 2024 | 14.53 | 14.75 | 14.33 | 14.37 | 20,150 | -0.31(-2.11%) |
Feb 27, 2024 | 14.24 | 14.74 | 14.24 | 14.68 | 32,761 | +0.68(+4.86%) |
Feb 26, 2024 | 13.50 | 14.49 | 13.30 | 14.00 | 115,452 | +0.60(+4.48%) |
Feb 23, 2024 | 13.36 | 13.45 | 13.32 | 13.40 | 17,421 | +0.14(+1.06%) |
Feb 22, 2024 | 13.22 | 13.36 | 13.08 | 13.26 | 36,780 | +0.01(+0.08%) |
Feb 21, 2024 | 13.02 | 13.25 | 12.95 | 13.25 | 28,710 | +0.13(+0.99%) |
Feb 20, 2024 | 12.96 | 13.12 | 12.91 | 13.12 | 17,343 | +0.05(+0.38%) |
Feb 16, 2024 | 13.12 | 13.12 | 12.95 | 13.07 | 6,264 | -0.01(-0.08%) |
Feb 15, 2024 | 12.85 | 13.10 | 12.74 | 13.08 | 40,475 | +0.34(+2.67%) |
Feb 14, 2024 | 12.90 | 12.90 | 12.60 | 12.74 | 18,960 | +0.01(+0.08%) |
Feb 13, 2024 | 12.15 | 12.99 | 12.15 | 12.73 | 46,045 | +0.27(+2.17%) |
Feb 12, 2024 | 12.57 | 13.19 | 12.20 | 12.46 | 93,369 | +0.56(+4.71%) |
Feb 09, 2024 | 12.05 | 12.17 | 11.90 | 11.90 | 24,178 | -0.24(-1.98%) |
Feb 08, 2024 | 12.38 | 12.38 | 12.04 | 12.14 | 8,570 | -0.02(-0.16%) |
Feb 07, 2024 | 11.43 | 12.79 | 11.17 | 12.16 | 52,411 | +0.89(+7.90%) |
Feb 06, 2024 | 11.21 | 11.38 | 11.04 | 11.27 | 22,585 | +0.02(+0.18%) |
Feb 05, 2024 | 12.18 | 12.37 | 11.10 | 11.25 | 84,945 | -1.07(-8.69%) |
Feb 02, 2024 | 12.70 | 12.70 | 12.22 | 12.32 | 31,091 | -0.35(-2.76%) |
Feb 01, 2024 | 12.71 | 12.96 | 12.60 | 12.67 | 20,573 | -0.10(-0.78%) |
Jan 31, 2024 | 12.85 | 12.95 | 12.72 | 12.77 | 30,917 | -0.09(-0.70%) |
Jan 30, 2024 | 12.85 | 13.00 | 12.85 | 12.86 | 12,611 | -0.03(-0.23%) |
Jan 29, 2024 | 12.60 | 13.11 | 12.60 | 12.89 | 30,923 | +0.09(+0.70%) |
Jan 26, 2024 | 12.82 | 12.93 | 12.70 | 12.80 | 17,405 | -0.08(-0.62%) |
Jan 25, 2024 | 13.00 | 13.07 | 12.85 | 12.88 | 30,850 | -0.11(-0.85%) |
Jan 24, 2024 | 13.04 | 13.14 | 12.76 | 12.99 | 58,622 | -0.06(-0.46%) |
Jan 23, 2024 | 13.49 | 13.49 | 12.92 | 13.05 | 41,247 | -0.44(-3.26%) |
Jan 22, 2024 | 13.03 | 13.55 | 13.03 | 13.49 | 82,720 | +0.49(+3.77%) |
Jan 19, 2024 | 13.05 | 13.19 | 12.84 | 13.00 | 24,805 | -0.02(-0.15%) |
Jan 18, 2024 | 12.96 | 13.05 | 12.64 | 13.02 | 25,813 | +0.07(+0.54%) |
Jan 17, 2024 | 13.09 | 13.09 | 12.64 | 12.95 | 47,769 | +0.08(+0.62%) |
Jan 16, 2024 | 12.90 | 13.00 | 12.61 | 12.87 | 59,635 | +0.22(+1.74%) |
Jan 12, 2024 | 12.99 | 13.24 | 12.65 | 12.65 | 92,689 | -0.18(-1.40%) |
Jan 11, 2024 | 12.60 | 12.95 | 12.58 | 12.83 | 47,672 | +0.35(+2.80%) |
Jan 10, 2024 | 13.57 | 13.59 | 12.35 | 12.48 | 107,641 | -0.01(-0.08%) |
Jan 09, 2024 | 12.00 | 12.89 | 12.00 | 12.49 | 104,058 | +0.67(+5.67%) |
Jan 08, 2024 | 11.50 | 11.85 | 11.50 | 11.82 | 50,423 | +0.35(+3.05%) |
Jan 05, 2024 | 11.60 | 11.60 | 10.95 | 11.47 | 18,525 | -0.22(-1.88%) |
Jan 04, 2024 | 12.00 | 12.00 | 11.35 | 11.69 | 14,798 | -0.26(-2.18%) |
Jan 03, 2024 | 11.25 | 11.97 | 11.25 | 11.95 | 41,967 | +0.70(+6.22%) |
Jan 02, 2024 | 10.35 | 11.25 | 10.20 | 11.25 | 60,866 | +1.08(+10.62%) |
Dec 29, 2023 | 10.42 | 10.42 | 10.14 | 10.17 | 19,235 | -0.10(-0.97%) |
Dec 28, 2023 | 10.48 | 10.49 | 10.26 | 10.27 | 61,564 | -0.02(-0.19%) |
Dec 27, 2023 | 10.35 | 10.35 | 10.20 | 10.29 | 14,191 | -0.02(-0.19%) |
Dec 26, 2023 | 10.31 | 10.32 | 10.28 | 10.31 | 11,600 | +0.03(+0.29%) |
Dec 22, 2023 | 10.06 | 10.43 | 10.06 | 10.28 | 12,212 | -0.08(-0.81%) |
Dec 21, 2023 | 10.35 | 10.39 | 10.21 | 10.36 | 22,778 | -0.06(-0.54%) |
Dec 20, 2023 | 10.50 | 10.50 | 10.26 | 10.42 | 8,566 | -0.21(-2.00%) |
Dec 19, 2023 | 10.51 | 10.75 | 10.51 | 10.63 | 15,738 | +0.01(+0.11%) |
Dec 18, 2023 | 10.62 | 10.69 | 10.50 | 10.62 | 4,106 | +0.09(+0.85%) |
Dec 15, 2023 | 10.48 | 10.75 | 10.48 | 10.53 | 6,427 | -0.22(-2.05%) |
Dec 14, 2023 | 10.39 | 10.75 | 10.39 | 10.75 | 7,534 | +0.36(+3.46%) |
Dec 13, 2023 | 10.21 | 10.45 | 9.935 | 10.39 | 6,226 | +0.18(+1.76%) |
Dec 12, 2023 | 10.35 | 10.41 | 9.910 | 10.21 | 7,826 | -0.12(-1.16%) |
Dec 11, 2023 | 9.890 | 10.61 | 9.876 | 10.33 | 22,142 | +0.57(+5.84%) |
Dec 08, 2023 | 9.300 | 9.790 | 9.300 | 9.760 | 11,957 | +0.49(+5.29%) |
Dec 07, 2023 | 9.070 | 9.300 | 9.030 | 9.270 | 24,449 | +0.37(+4.16%) |
Dec 06, 2023 | 9.000 | 9.111 | 8.900 | 8.900 | 12,056 | -0.10(-1.11%) |
Dec 05, 2023 | 9.020 | 9.190 | 9.000 | 9.000 | 10,884 | -0.10(-1.10%) |
Dec 04, 2023 | 8.930 | 9.100 | 8.810 | 9.100 | 11,733 | +0.25(+2.82%) |