Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 15.57 | 15.73 | 15.03 | 15.18 | 192,350 | -0.43(-2.75%) |
May 09, 2024 | 14.99 | 15.63 | 14.82 | 15.61 | 366,776 | +0.67(+4.48%) |
May 08, 2024 | 14.69 | 15.00 | 14.66 | 14.94 | 188,908 | +0.03(+0.20%) |
May 07, 2024 | 15.24 | 15.28 | 14.91 | 14.91 | 254,738 | -0.33(-2.17%) |
May 06, 2024 | 15.16 | 15.46 | 15.13 | 15.24 | 211,441 | +0.22(+1.46%) |
May 03, 2024 | 15.14 | 15.20 | 14.71 | 15.02 | 348,900 | +0.40(+2.74%) |
May 02, 2024 | 14.40 | 14.68 | 14.13 | 14.62 | 234,192 | +0.45(+3.18%) |
May 01, 2024 | 14.21 | 14.56 | 14.06 | 14.17 | 278,890 | -0.05(-0.35%) |
Apr 30, 2024 | 14.48 | 14.59 | 14.20 | 14.22 | 264,899 | -0.43(-2.94%) |
Apr 29, 2024 | 14.63 | 14.74 | 14.60 | 14.65 | 178,664 | +0.19(+1.31%) |
Apr 26, 2024 | 14.65 | 14.75 | 14.29 | 14.46 | 227,534 | -0.04(-0.28%) |
Apr 25, 2024 | 14.29 | 14.54 | 14.10 | 14.50 | 239,999 | -0.11(-0.75%) |
Apr 24, 2024 | 14.69 | 14.76 | 14.39 | 14.61 | 221,868 | -0.19(-1.28%) |
Apr 23, 2024 | 14.44 | 14.97 | 14.44 | 14.80 | 306,644 | +0.36(+2.49%) |
Apr 22, 2024 | 14.31 | 14.46 | 14.12 | 14.44 | 229,756 | +0.21(+1.48%) |
Apr 19, 2024 | 14.20 | 14.58 | 14.12 | 14.23 | 288,197 | -0.10(-0.70%) |
Apr 18, 2024 | 14.58 | 14.79 | 14.26 | 14.33 | 356,707 | -0.19(-1.31%) |
Apr 17, 2024 | 14.79 | 14.87 | 14.42 | 14.52 | 325,615 | -0.14(-0.95%) |
Apr 16, 2024 | 14.70 | 14.89 | 14.53 | 14.66 | 326,957 | -0.02(-0.14%) |
Apr 15, 2024 | 15.46 | 15.60 | 14.64 | 14.68 | 452,267 | -0.78(-5.05%) |
Apr 12, 2024 | 15.70 | 15.89 | 15.43 | 15.46 | 325,242 | -0.43(-2.71%) |
Apr 11, 2024 | 15.86 | 15.95 | 15.48 | 15.89 | 285,156 | +0.15(+0.95%) |
Apr 10, 2024 | 15.80 | 16.18 | 15.56 | 15.74 | 381,163 | -0.77(-4.66%) |
Apr 09, 2024 | 16.50 | 16.79 | 16.49 | 16.51 | 327,373 | +0.09(+0.55%) |
Apr 08, 2024 | 16.20 | 16.50 | 16.20 | 16.42 | 260,956 | +0.39(+2.43%) |
Apr 05, 2024 | 16.13 | 16.32 | 15.99 | 16.03 | 231,427 | -0.18(-1.11%) |
Apr 04, 2024 | 16.80 | 17.18 | 16.18 | 16.21 | 363,021 | -0.54(-3.22%) |
Apr 03, 2024 | 15.90 | 16.80 | 15.86 | 16.75 | 508,708 | +0.77(+4.82%) |
Apr 02, 2024 | 15.40 | 15.98 | 15.31 | 15.98 | 357,651 | +0.29(+1.85%) |
Apr 01, 2024 | 15.79 | 15.99 | 15.61 | 15.69 | 306,796 | -0.10(-0.63%) |
Mar 28, 2024 | 15.43 | 15.89 | 15.43 | 15.79 | 475,436 | +0.44(+2.87%) |
Mar 27, 2024 | 14.92 | 15.37 | 14.89 | 15.35 | 497,753 | +0.59(+4.00%) |
Mar 26, 2024 | 14.96 | 15.18 | 14.73 | 14.76 | 462,762 | +0.03(+0.20%) |
Mar 25, 2024 | 14.71 | 15.09 | 14.70 | 14.73 | 460,390 | +0.09(+0.61%) |
Mar 22, 2024 | 15.12 | 15.21 | 14.56 | 14.64 | 412,168 | -0.46(-3.05%) |
Mar 21, 2024 | 15.43 | 15.70 | 15.03 | 15.10 | 568,380 | -0.25(-1.63%) |
Mar 20, 2024 | 14.80 | 15.39 | 14.80 | 15.35 | 600,366 | +0.62(+4.21%) |
Mar 19, 2024 | 14.07 | 14.75 | 14.04 | 14.73 | 583,239 | +0.51(+3.59%) |
Mar 18, 2024 | 13.25 | 14.22 | 13.11 | 14.22 | 644,798 | +1.00(+7.56%) |
Mar 15, 2024 | 12.99 | 13.39 | 12.94 | 13.22 | 912,602 | +0.08(+0.61%) |
Mar 14, 2024 | 12.97 | 13.24 | 12.82 | 13.14 | 530,318 | +0.01(+0.08%) |
Mar 13, 2024 | 12.77 | 13.27 | 12.77 | 13.13 | 689,481 | +0.28(+2.18%) |
Mar 12, 2024 | 12.61 | 12.87 | 12.40 | 12.85 | 817,055 | +0.21(+1.66%) |
Mar 11, 2024 | 12.06 | 12.71 | 12.06 | 12.64 | 861,643 | +0.47(+3.86%) |
Mar 08, 2024 | 12.48 | 12.87 | 12.15 | 12.17 | 726,758 | -0.36(-2.87%) |
Mar 07, 2024 | 14.00 | 14.18 | 11.94 | 12.53 | 2,287,061 | -1.70(-11.95%) |
Mar 06, 2024 | 14.13 | 14.55 | 13.94 | 14.23 | 593,997 | +0.37(+2.67%) |
Mar 05, 2024 | 14.14 | 14.19 | 13.82 | 13.86 | 406,935 | -0.42(-2.94%) |
Mar 04, 2024 | 14.52 | 14.52 | 14.13 | 14.28 | 286,566 | -0.25(-1.72%) |
Mar 01, 2024 | 14.43 | 14.63 | 14.17 | 14.53 | 224,776 | +0.13(+0.90%) |
Feb 29, 2024 | 14.50 | 14.98 | 14.39 | 14.40 | 361,518 | +0.12(+0.84%) |
Feb 28, 2024 | 14.12 | 14.55 | 14.07 | 14.28 | 221,253 | -0.05(-0.35%) |
Feb 27, 2024 | 14.18 | 14.49 | 14.00 | 14.33 | 235,139 | +0.32(+2.28%) |
Feb 26, 2024 | 13.63 | 14.13 | 13.62 | 14.01 | 201,628 | +0.27(+1.97%) |
Feb 23, 2024 | 13.38 | 13.78 | 13.33 | 13.74 | 166,047 | +0.42(+3.15%) |
Feb 22, 2024 | 13.27 | 13.65 | 13.17 | 13.32 | 379,190 | +0.12(+0.91%) |
Feb 21, 2024 | 13.45 | 13.45 | 13.09 | 13.20 | 221,741 | -0.47(-3.44%) |
Feb 20, 2024 | 13.37 | 13.92 | 13.37 | 13.67 | 274,948 | -0.02(-0.15%) |
Feb 16, 2024 | 13.97 | 14.17 | 13.68 | 13.69 | 338,033 | -0.64(-4.47%) |
Feb 15, 2024 | 13.64 | 14.41 | 13.62 | 14.33 | 316,713 | +0.84(+6.23%) |
Feb 14, 2024 | 13.37 | 13.57 | 13.25 | 13.49 | 312,750 | +0.46(+3.53%) |
Feb 13, 2024 | 13.50 | 13.68 | 13.02 | 13.03 | 500,835 | -1.17(-8.24%) |
Feb 12, 2024 | 13.76 | 14.35 | 13.76 | 14.20 | 326,533 | +0.46(+3.35%) |
Feb 09, 2024 | 13.59 | 13.81 | 13.46 | 13.74 | 202,161 | +0.11(+0.81%) |
Feb 08, 2024 | 13.79 | 13.92 | 13.52 | 13.63 | 252,661 | -0.26(-1.87%) |
Feb 07, 2024 | 14.22 | 14.22 | 13.64 | 13.89 | 282,304 | -0.28(-1.98%) |
Feb 06, 2024 | 13.90 | 14.29 | 13.84 | 14.17 | 250,264 | +0.26(+1.87%) |
Feb 05, 2024 | 14.48 | 14.55 | 13.86 | 13.91 | 289,062 | -0.83(-5.63%) |
Feb 02, 2024 | 14.84 | 15.00 | 14.65 | 14.74 | 306,439 | -0.30(-1.99%) |
Feb 01, 2024 | 15.03 | 15.28 | 14.81 | 15.04 | 345,017 | +0.16(+1.08%) |
Jan 31, 2024 | 15.44 | 15.62 | 14.86 | 14.88 | 400,920 | -0.59(-3.81%) |
Jan 30, 2024 | 15.81 | 16.08 | 15.38 | 15.47 | 519,279 | -0.53(-3.31%) |
Jan 29, 2024 | 15.66 | 16.17 | 15.54 | 16.00 | 414,288 | +0.27(+1.72%) |
Jan 26, 2024 | 15.20 | 16.21 | 14.99 | 15.73 | 972,333 | +0.69(+4.59%) |
Jan 25, 2024 | 15.40 | 15.40 | 14.98 | 15.04 | 536,021 | +0.05(+0.33%) |
Jan 24, 2024 | 14.52 | 15.04 | 14.00 | 14.99 | 1,069,431 | +0.79(+5.56%) |
Jan 23, 2024 | 14.45 | 14.65 | 14.06 | 14.20 | 343,582 | -0.01(-0.07%) |
Jan 22, 2024 | 14.42 | 14.63 | 14.07 | 14.21 | 457,642 | -0.01(-0.07%) |
Jan 19, 2024 | 14.07 | 14.38 | 13.95 | 14.22 | 352,994 | +0.12(+0.85%) |
Jan 18, 2024 | 14.40 | 14.48 | 13.98 | 14.10 | 491,223 | -0.09(-0.63%) |
Jan 17, 2024 | 13.54 | 14.26 | 13.50 | 14.19 | 851,284 | +0.72(+5.35%) |
Jan 16, 2024 | 13.11 | 13.54 | 13.00 | 13.47 | 608,576 | -0.11(-0.81%) |
Jan 12, 2024 | 13.90 | 14.02 | 13.46 | 13.58 | 401,723 | -0.01(-0.07%) |
Jan 11, 2024 | 13.00 | 13.71 | 12.73 | 13.59 | 776,053 | +0.51(+3.90%) |
Jan 10, 2024 | 12.98 | 13.10 | 12.50 | 13.08 | 433,435 | +0.01(+0.08%) |
Jan 09, 2024 | 13.05 | 13.34 | 13.04 | 13.07 | 388,114 | -0.29(-2.17%) |
Jan 08, 2024 | 12.42 | 13.51 | 12.40 | 13.36 | 590,729 | +0.86(+6.88%) |
Jan 05, 2024 | 12.29 | 12.67 | 12.27 | 12.50 | 464,699 | -0.01(-0.08%) |
Jan 04, 2024 | 12.23 | 12.64 | 12.09 | 12.51 | 388,285 | +0.26(+2.12%) |
Jan 03, 2024 | 12.38 | 12.48 | 11.98 | 12.25 | 470,105 | -0.33(-2.62%) |
Jan 02, 2024 | 12.73 | 13.12 | 12.47 | 12.58 | 601,538 | -0.21(-1.64%) |
Dec 29, 2023 | 13.05 | 13.31 | 12.73 | 12.79 | 624,709 | -0.51(-3.83%) |
Dec 28, 2023 | 12.83 | 13.44 | 12.72 | 13.30 | 451,693 | +0.39(+3.02%) |
Dec 27, 2023 | 12.34 | 13.18 | 12.34 | 12.91 | 511,629 | +0.48(+3.86%) |
Dec 26, 2023 | 12.09 | 12.51 | 12.09 | 12.43 | 374,484 | +0.36(+2.98%) |
Dec 22, 2023 | 11.93 | 12.19 | 11.88 | 12.07 | 433,172 | +0.12(+1.00%) |
Dec 21, 2023 | 11.63 | 11.98 | 11.60 | 11.95 | 462,566 | +0.53(+4.64%) |
Dec 20, 2023 | 11.79 | 12.09 | 11.41 | 11.42 | 543,033 | -0.34(-2.89%) |
Dec 19, 2023 | 11.26 | 11.93 | 11.26 | 11.76 | 558,270 | +0.66(+5.95%) |
Dec 18, 2023 | 11.27 | 11.37 | 11.02 | 11.10 | 500,732 | -0.13(-1.16%) |
Dec 15, 2023 | 11.89 | 11.89 | 11.17 | 11.23 | 1,337,849 | -0.42(-3.61%) |
Dec 14, 2023 | 11.52 | 11.86 | 11.41 | 11.65 | 821,495 | +0.46(+4.11%) |
Dec 13, 2023 | 10.36 | 11.24 | 10.27 | 11.19 | 646,329 | +0.86(+8.33%) |
Dec 12, 2023 | 10.47 | 10.55 | 10.21 | 10.33 | 528,440 | -0.14(-1.34%) |
Dec 11, 2023 | 10.65 | 10.85 | 10.29 | 10.47 | 496,147 | -0.22(-2.06%) |
Dec 08, 2023 | 10.51 | 10.77 | 10.51 | 10.69 | 564,089 | +0.36(+3.48%) |
Dec 07, 2023 | 10.28 | 10.42 | 10.17 | 10.33 | 528,413 | +0.11(+1.08%) |
Dec 06, 2023 | 10.46 | 10.56 | 10.17 | 10.22 | 429,794 | -0.12(-1.16%) |
Dec 05, 2023 | 10.25 | 10.48 | 10.08 | 10.34 | 520,233 | -0.07(-0.67%) |
Dec 04, 2023 | 10.79 | 10.96 | 10.32 | 10.41 | 599,600 | -0.38(-3.52%) |