Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 16.58 | 16.69 | 16.55 | 16.64 | 82,828 | -0.01(-0.06%) |
May 15, 2024 | 16.49 | 16.65 | 16.35 | 16.65 | 232,266 | +0.12(+0.73%) |
May 14, 2024 | 16.56 | 16.57 | 16.32 | 16.53 | 617,501 | -0.43(-2.54%) |
May 13, 2024 | 17.27 | 17.41 | 16.90 | 16.96 | 420,388 | -0.42(-2.42%) |
May 10, 2024 | 17.41 | 17.41 | 17.26 | 17.38 | 336,768 | +0.22(+1.28%) |
May 09, 2024 | 16.68 | 17.21 | 16.68 | 17.16 | 2,020,638 | +0.59(+3.56%) |
May 08, 2024 | 16.53 | 16.65 | 16.50 | 16.57 | 622,352 | -0.21(-1.25%) |
May 07, 2024 | 16.83 | 16.89 | 16.71 | 16.78 | 612,877 | -0.21(-1.24%) |
May 06, 2024 | 16.92 | 17.03 | 16.77 | 16.99 | 394,778 | -0.05(-0.29%) |
May 03, 2024 | 17.36 | 17.36 | 16.60 | 17.04 | 580,596 | -0.40(-2.29%) |
May 02, 2024 | 16.51 | 17.60 | 16.43 | 17.44 | 381,723 | +1.07(+6.54%) |
May 01, 2024 | 16.33 | 16.64 | 16.30 | 16.37 | 199,604 | -0.03(-0.18%) |
Apr 30, 2024 | 16.58 | 16.61 | 16.37 | 16.40 | 643,642 | -0.83(-4.82%) |
Apr 29, 2024 | 16.82 | 17.32 | 16.76 | 17.23 | 779,344 | +0.70(+4.23%) |
Apr 26, 2024 | 16.83 | 16.83 | 16.39 | 16.53 | 943,596 | +0.48(+2.99%) |
Apr 25, 2024 | 15.54 | 16.07 | 15.52 | 16.05 | 1,800,930 | +2.38(+17.41%) |
Apr 24, 2024 | 13.27 | 13.77 | 13.27 | 13.67 | 2,152,370 | +0.51(+3.88%) |
Apr 23, 2024 | 12.91 | 13.22 | 12.86 | 13.16 | 609,131 | -0.24(-1.79%) |
Apr 22, 2024 | 13.17 | 13.47 | 13.07 | 13.40 | 240,948 | -0.13(-0.96%) |
Apr 19, 2024 | 13.50 | 13.62 | 13.47 | 13.53 | 154,961 | -0.02(-0.11%) |
Apr 18, 2024 | 13.64 | 13.64 | 13.50 | 13.54 | 373,951 | +0.04(+0.33%) |
Apr 17, 2024 | 13.68 | 13.72 | 13.45 | 13.50 | 851,899 | +0.31(+2.35%) |
Apr 16, 2024 | 13.11 | 13.22 | 12.97 | 13.19 | 532,542 | -0.33(-2.44%) |
Apr 15, 2024 | 13.67 | 13.68 | 13.45 | 13.52 | 446,254 | -0.10(-0.73%) |
Apr 12, 2024 | 13.91 | 14.02 | 13.56 | 13.62 | 326,517 | +0.10(+0.74%) |
Apr 11, 2024 | 13.64 | 13.64 | 13.31 | 13.52 | 350,395 | -0.07(-0.52%) |
Apr 10, 2024 | 13.40 | 13.72 | 13.34 | 13.59 | 738,654 | -0.50(-3.55%) |
Apr 09, 2024 | 14.03 | 14.09 | 13.88 | 14.09 | 569,605 | +0.32(+2.32%) |
Apr 08, 2024 | 13.61 | 13.78 | 13.49 | 13.77 | 481,118 | +0.46(+3.46%) |
Apr 05, 2024 | 13.27 | 13.38 | 13.18 | 13.31 | 784,202 | +0.08(+0.60%) |
Apr 04, 2024 | 13.51 | 13.53 | 13.19 | 13.23 | 693,978 | +0.10(+0.76%) |
Apr 03, 2024 | 12.90 | 13.13 | 12.85 | 13.13 | 1,084,974 | +0.04(+0.31%) |
Apr 02, 2024 | 12.86 | 13.09 | 12.77 | 13.09 | 1,849,485 | +0.49(+3.89%) |
Apr 01, 2024 | 12.60 | 12.67 | 12.51 | 12.60 | 736,100 | +0.17(+1.37%) |
Mar 28, 2024 | 12.37 | 12.44 | 12.28 | 12.43 | 405,334 | +0.13(+1.06%) |
Mar 27, 2024 | 11.98 | 12.30 | 11.97 | 12.30 | 872,646 | +0.16(+1.28%) |
Mar 26, 2024 | 12.20 | 12.21 | 12.09 | 12.14 | 939,763 | -0.10(-0.78%) |
Mar 25, 2024 | 12.31 | 12.44 | 12.21 | 12.24 | 1,556,565 | +0.03(+0.25%) |
Mar 22, 2024 | 12.12 | 12.29 | 12.12 | 12.21 | 1,143,437 | +0.04(+0.33%) |
Mar 21, 2024 | 12.40 | 12.45 | 12.15 | 12.17 | 302,595 | +0.25(+2.10%) |
Mar 20, 2024 | 11.81 | 11.96 | 11.67 | 11.92 | 306,483 | +0.36(+3.11%) |
Mar 19, 2024 | 11.53 | 11.64 | 11.45 | 11.56 | 243,020 | -0.07(-0.60%) |
Mar 18, 2024 | 11.87 | 11.87 | 11.60 | 11.63 | 212,793 | -0.22(-1.86%) |
Mar 15, 2024 | 11.60 | 11.98 | 11.60 | 11.85 | 295,379 | +0.16(+1.34%) |
Mar 14, 2024 | 11.82 | 11.84 | 11.59 | 11.69 | 253,785 | -0.71(-5.72%) |
Mar 13, 2024 | 11.85 | 12.52 | 11.85 | 12.40 | 231,583 | +0.58(+4.93%) |
Mar 12, 2024 | 11.94 | 11.96 | 11.72 | 11.82 | 182,559 | -0.07(-0.59%) |
Mar 11, 2024 | 11.65 | 11.91 | 11.62 | 11.89 | 226,737 | +0.02(+0.17%) |
Mar 08, 2024 | 12.00 | 12.09 | 11.86 | 11.87 | 580,289 | -0.06(-0.50%) |
Mar 07, 2024 | 11.72 | 11.96 | 11.68 | 11.93 | 1,016,855 | +0.61(+5.39%) |
Mar 06, 2024 | 11.22 | 11.47 | 11.18 | 11.32 | 567,183 | +0.50(+4.57%) |
Mar 05, 2024 | 10.69 | 10.89 | 10.69 | 10.82 | 320,026 | -0.03(-0.23%) |
Mar 04, 2024 | 10.91 | 10.92 | 10.76 | 10.85 | 210,514 | -0.36(-3.21%) |
Mar 01, 2024 | 10.87 | 11.34 | 10.79 | 11.21 | 645,321 | +0.41(+3.80%) |
Feb 29, 2024 | 10.94 | 11.04 | 10.73 | 10.80 | 451,438 | -0.01(-0.09%) |
Feb 28, 2024 | 10.84 | 10.89 | 10.79 | 10.81 | 280,750 | -0.42(-3.74%) |
Feb 27, 2024 | 11.26 | 11.27 | 11.16 | 11.23 | 226,299 | +0.22(+2.00%) |
Feb 26, 2024 | 11.04 | 11.10 | 10.93 | 11.01 | 295,958 | -0.35(-3.08%) |
Feb 23, 2024 | 11.34 | 11.53 | 11.31 | 11.36 | 197,243 | +0.14(+1.25%) |
Feb 22, 2024 | 11.37 | 11.40 | 11.17 | 11.22 | 379,356 | +0.31(+2.84%) |
Feb 21, 2024 | 10.97 | 11.05 | 10.83 | 10.91 | 314,676 | +0.04(+0.37%) |
Feb 20, 2024 | 11.15 | 11.15 | 10.86 | 10.87 | 327,679 | -0.50(-4.40%) |
Feb 16, 2024 | 11.40 | 11.53 | 11.34 | 11.37 | 270,658 | +0.19(+1.70%) |
Feb 15, 2024 | 10.97 | 11.25 | 10.97 | 11.18 | 228,746 | +0.12(+1.08%) |
Feb 14, 2024 | 10.92 | 11.08 | 10.85 | 11.06 | 353,824 | +0.03(+0.27%) |
Feb 13, 2024 | 10.88 | 11.12 | 10.88 | 11.03 | 272,481 | -0.10(-0.90%) |
Feb 12, 2024 | 11.03 | 11.17 | 10.98 | 11.13 | 252,563 | +0.31(+2.87%) |
Feb 09, 2024 | 10.80 | 10.87 | 10.73 | 10.82 | 377,019 | -0.24(-2.17%) |
Feb 08, 2024 | 10.95 | 11.07 | 10.92 | 11.06 | 281,194 | -0.06(-0.54%) |
Feb 07, 2024 | 11.28 | 11.28 | 11.05 | 11.12 | 380,443 | -0.41(-3.56%) |
Feb 06, 2024 | 11.34 | 11.63 | 11.34 | 11.53 | 243,731 | +0.10(+0.87%) |
Feb 05, 2024 | 11.33 | 11.45 | 11.24 | 11.43 | 317,708 | -0.18(-1.55%) |
Feb 02, 2024 | 11.67 | 11.67 | 11.56 | 11.61 | 261,920 | -0.41(-3.41%) |
Feb 01, 2024 | 11.84 | 12.05 | 11.83 | 12.02 | 342,276 | +0.09(+0.75%) |
Jan 31, 2024 | 12.09 | 12.20 | 11.90 | 11.93 | 188,418 | -0.18(-1.49%) |
Jan 30, 2024 | 12.02 | 12.12 | 11.89 | 12.11 | 157,881 | -0.02(-0.16%) |
Jan 29, 2024 | 12.03 | 12.13 | 11.90 | 12.13 | 261,591 | +0.10(+0.83%) |
Jan 26, 2024 | 11.91 | 12.09 | 11.91 | 12.03 | 241,845 | +0.43(+3.71%) |
Jan 25, 2024 | 11.61 | 11.64 | 11.46 | 11.60 | 290,509 | -0.21(-1.78%) |
Jan 24, 2024 | 11.80 | 11.92 | 11.74 | 11.81 | 544,324 | +0.43(+3.78%) |
Jan 23, 2024 | 11.40 | 11.56 | 11.30 | 11.38 | 378,629 | +0.25(+2.25%) |
Jan 22, 2024 | 11.09 | 11.18 | 11.08 | 11.13 | 555,409 | -0.23(-2.02%) |
Jan 19, 2024 | 11.27 | 11.39 | 11.17 | 11.36 | 513,387 | -0.01(-0.09%) |
Jan 18, 2024 | 11.39 | 11.41 | 11.26 | 11.37 | 678,558 | +0.29(+2.62%) |
Jan 17, 2024 | 11.02 | 11.13 | 10.92 | 11.08 | 319,914 | -0.18(-1.60%) |
Jan 16, 2024 | 11.43 | 11.46 | 11.19 | 11.26 | 570,759 | -0.47(-4.01%) |
Jan 12, 2024 | 11.80 | 11.91 | 11.70 | 11.73 | 162,620 | -0.08(-0.68%) |
Jan 11, 2024 | 11.79 | 11.83 | 11.63 | 11.81 | 765,981 | +0.23(+1.99%) |
Jan 10, 2024 | 11.66 | 11.69 | 11.55 | 11.58 | 169,646 | +0.11(+0.96%) |
Jan 09, 2024 | 11.77 | 11.77 | 11.47 | 11.47 | 272,161 | -0.34(-2.88%) |
Jan 08, 2024 | 11.57 | 11.81 | 11.53 | 11.81 | 263,864 | +0.00(+0.00%) |
Jan 05, 2024 | 11.85 | 12.00 | 11.77 | 11.81 | 374,567 | +0.03(+0.25%) |
Jan 04, 2024 | 11.85 | 11.90 | 11.78 | 11.78 | 561,313 | -0.02(-0.17%) |
Jan 03, 2024 | 11.77 | 11.89 | 11.64 | 11.80 | 298,288 | -0.57(-4.61%) |
Jan 02, 2024 | 12.30 | 12.46 | 12.25 | 12.37 | 316,377 | -0.11(-0.88%) |
Dec 29, 2023 | 12.39 | 12.59 | 12.28 | 12.48 | 142,817 | -0.07(-0.56%) |
Dec 28, 2023 | 12.60 | 12.81 | 12.55 | 12.55 | 273,352 | -0.07(-0.55%) |
Dec 27, 2023 | 12.73 | 12.78 | 12.56 | 12.62 | 230,053 | +0.27(+2.19%) |
Dec 26, 2023 | 12.20 | 12.38 | 11.99 | 12.35 | 237,899 | +0.15(+1.23%) |
Dec 22, 2023 | 11.98 | 12.43 | 11.92 | 12.20 | 156,569 | +0.02(+0.16%) |
Dec 21, 2023 | 12.14 | 12.22 | 12.10 | 12.18 | 315,183 | +0.33(+2.78%) |
Dec 20, 2023 | 12.04 | 12.11 | 11.85 | 11.85 | 273,011 | -0.21(-1.74%) |
Dec 19, 2023 | 11.75 | 12.07 | 11.75 | 12.06 | 395,668 | +0.58(+5.05%) |
Dec 18, 2023 | 11.63 | 11.67 | 11.42 | 11.48 | 397,011 | -0.02(-0.17%) |
Dec 15, 2023 | 11.58 | 11.66 | 11.50 | 11.50 | 349,620 | +0.11(+0.97%) |
Dec 14, 2023 | 11.23 | 11.45 | 11.15 | 11.39 | 601,953 | +0.64(+5.97%) |
Dec 13, 2023 | 10.53 | 10.76 | 10.37 | 10.75 | 1,290,561 | +0.09(+0.87%) |
Dec 12, 2023 | 10.73 | 10.78 | 10.58 | 10.65 | 6,120,554 | -0.54(-4.78%) |
Dec 11, 2023 | 11.43 | 11.50 | 11.16 | 11.19 | 4,204,518 | -0.19(-1.67%) |
Dec 08, 2023 | 11.72 | 12.18 | 11.09 | 11.38 | 1,765,784 | -2.68(-19.06%) |
Dec 07, 2023 | 13.99 | 14.06 | 13.87 | 14.06 | 676,959 | +0.39(+2.85%) |
Dec 06, 2023 | 13.91 | 14.02 | 13.64 | 13.67 | 164,136 | +0.17(+1.26%) |
Dec 05, 2023 | 13.60 | 13.60 | 13.40 | 13.50 | 178,510 | -0.48(-3.43%) |
Dec 04, 2023 | 14.07 | 14.15 | 13.87 | 13.98 | 273,798 | -0.65(-4.44%) |