Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 18.00 | 18.00 | 17.60 | 17.70 | 10,203 | -0.24(-1.34%) |
May 30, 2024 | 18.12 | 18.63 | 17.47 | 17.94 | 45,489 | -0.75(-4.01%) |
May 29, 2024 | 19.24 | 19.24 | 18.30 | 18.69 | 6,612 | -0.30(-1.58%) |
May 28, 2024 | 18.96 | 19.32 | 18.61 | 18.99 | 18,753 | +0.01(+0.05%) |
May 24, 2024 | 19.14 | 19.14 | 18.33 | 18.98 | 13,846 | +0.10(+0.53%) |
May 23, 2024 | 19.84 | 20.18 | 18.63 | 18.88 | 5,980 | -0.91(-4.60%) |
May 22, 2024 | 19.80 | 20.19 | 19.05 | 19.79 | 33,650 | -0.09(-0.45%) |
May 21, 2024 | 20.07 | 20.25 | 18.81 | 19.88 | 15,726 | -0.30(-1.49%) |
May 20, 2024 | 18.50 | 20.18 | 18.50 | 20.18 | 19,243 | +1.78(+9.67%) |
May 17, 2024 | 17.29 | 18.49 | 16.20 | 18.40 | 22,080 | +1.18(+6.85%) |
May 16, 2024 | 18.70 | 20.01 | 16.71 | 17.22 | 41,842 | -1.44(-7.72%) |
May 15, 2024 | 16.15 | 23.54 | 16.14 | 18.66 | 150,967 | +1.16(+6.63%) |
May 14, 2024 | 16.89 | 17.65 | 16.50 | 17.50 | 38,768 | +0.39(+2.28%) |
May 13, 2024 | 16.51 | 17.99 | 16.00 | 17.11 | 33,627 | +0.24(+1.42%) |
May 10, 2024 | 14.72 | 16.87 | 14.05 | 16.87 | 40,408 | +2.34(+16.10%) |
May 09, 2024 | 14.69 | 14.80 | 14.38 | 14.53 | 6,660 | +0.53(+3.79%) |
May 08, 2024 | 14.40 | 15.54 | 14.00 | 14.00 | 21,777 | -0.63(-4.31%) |
May 07, 2024 | 15.74 | 15.74 | 14.40 | 14.63 | 12,703 | -0.85(-5.49%) |
May 06, 2024 | 13.89 | 17.00 | 13.58 | 15.48 | 25,861 | +1.57(+11.29%) |
May 03, 2024 | 14.84 | 14.99 | 13.50 | 13.91 | 13,108 | -0.17(-1.18%) |
May 02, 2024 | 13.37 | 14.29 | 12.92 | 14.08 | 7,820 | +0.52(+3.80%) |
May 01, 2024 | 13.89 | 13.89 | 12.81 | 13.56 | 3,057 | +0.45(+3.45%) |
Apr 30, 2024 | 12.69 | 14.02 | 12.20 | 13.11 | 19,274 | +1.10(+9.19%) |
Apr 29, 2024 | 12.70 | 12.79 | 11.79 | 12.01 | 10,677 | -0.75(-5.92%) |
Apr 26, 2024 | 9.400 | 12.80 | 9.400 | 12.76 | 46,413 | +3.36(+35.74%) |
Apr 25, 2024 | 9.050 | 9.400 | 8.919 | 9.400 | 14,908 | +0.15(+1.62%) |
Apr 24, 2024 | 8.830 | 9.250 | 8.830 | 9.250 | 6,727 | +0.33(+3.70%) |
Apr 23, 2024 | 9.170 | 9.395 | 8.900 | 8.920 | 1,568 | -0.15(-1.71%) |
Apr 22, 2024 | 8.970 | 9.330 | 8.520 | 9.075 | 5,459 | +0.01(+0.17%) |
Apr 19, 2024 | 8.720 | 9.230 | 8.720 | 9.060 | 6,625 | +0.34(+3.90%) |
Apr 18, 2024 | 8.690 | 8.727 | 8.615 | 8.720 | 8,926 | -0.03(-0.34%) |
Apr 17, 2024 | 8.800 | 8.800 | 8.510 | 8.750 | 9,110 | -0.20(-2.24%) |
Apr 16, 2024 | 8.760 | 9.940 | 8.760 | 8.950 | 5,893 | -0.07(-0.77%) |
Apr 15, 2024 | 9.070 | 9.350 | 9.020 | 9.020 | 2,895 | -0.18(-1.96%) |
Apr 12, 2024 | 9.300 | 9.330 | 8.960 | 9.200 | 14,329 | -0.44(-4.56%) |
Apr 11, 2024 | 10.00 | 10.05 | 9.575 | 9.640 | 10,967 | -0.59(-5.77%) |
Apr 10, 2024 | 10.03 | 10.23 | 10.00 | 10.23 | 5,539 | -0.04(-0.44%) |
Apr 09, 2024 | 10.27 | 10.50 | 10.28 | 10.28 | 2,980 | -0.07(-0.72%) |
Apr 08, 2024 | 10.20 | 10.50 | 10.20 | 10.35 | 2,075 | +0.17(+1.67%) |
Apr 05, 2024 | 10.15 | 10.68 | 10.15 | 10.18 | 6,215 | -0.03(-0.29%) |
Apr 04, 2024 | 10.42 | 10.42 | 10.12 | 10.21 | 3,555 | -0.15(-1.45%) |
Apr 03, 2024 | 10.41 | 10.75 | 10.14 | 10.36 | 6,510 | -0.60(-5.47%) |
Apr 02, 2024 | 10.72 | 11.02 | 10.12 | 10.96 | 5,610 | -0.29(-2.58%) |
Apr 01, 2024 | 11.46 | 11.46 | 10.33 | 11.25 | 14,865 | -0.41(-3.52%) |
Mar 28, 2024 | 11.35 | 11.66 | 11.35 | 11.66 | 5,942 | +0.01(+0.09%) |
Mar 27, 2024 | 11.41 | 11.65 | 11.19 | 11.65 | 10,316 | -0.02(-0.17%) |
Mar 26, 2024 | 11.53 | 11.68 | 11.28 | 11.67 | 12,942 | -0.01(-0.09%) |
Mar 25, 2024 | 11.49 | 11.68 | 11.31 | 11.68 | 4,091 | -0.07(-0.60%) |
Mar 22, 2024 | 12.06 | 12.06 | 11.75 | 11.75 | 3,108 | -0.20(-1.67%) |
Mar 21, 2024 | 12.03 | 12.25 | 11.92 | 11.95 | 6,306 | -0.05(-0.42%) |
Mar 20, 2024 | 11.94 | 12.34 | 11.91 | 12.00 | 3,259 | +0.00(+0.00%) |
Mar 19, 2024 | 13.09 | 13.09 | 11.40 | 12.00 | 37,445 | -1.75(-12.73%) |
Mar 18, 2024 | 14.39 | 14.39 | 13.11 | 13.75 | 12,229 | -0.38(-2.69%) |
Mar 15, 2024 | 14.28 | 14.28 | 13.30 | 14.13 | 25,065 | +0.65(+4.82%) |
Mar 14, 2024 | 16.90 | 16.90 | 12.50 | 13.48 | 84,333 | -4.92(-26.74%) |
Mar 13, 2024 | 15.93 | 19.99 | 15.93 | 18.40 | 63,348 | +2.76(+17.65%) |
Mar 12, 2024 | 15.25 | 15.79 | 15.25 | 15.64 | 7,219 | +0.53(+3.51%) |
Mar 11, 2024 | 14.99 | 15.26 | 14.90 | 15.11 | 4,583 | +0.31(+2.09%) |
Mar 08, 2024 | 14.20 | 15.41 | 14.20 | 14.80 | 12,441 | +0.67(+4.74%) |
Mar 07, 2024 | 13.69 | 14.28 | 13.69 | 14.13 | 3,761 | +0.74(+5.53%) |
Mar 06, 2024 | 13.35 | 13.77 | 13.35 | 13.39 | 3,645 | +0.08(+0.60%) |
Mar 05, 2024 | 13.82 | 13.87 | 13.29 | 13.31 | 10,695 | -0.53(-3.80%) |
Mar 04, 2024 | 13.50 | 14.09 | 13.50 | 13.84 | 7,238 | +0.28(+2.03%) |
Mar 01, 2024 | 14.01 | 14.08 | 13.00 | 13.56 | 16,030 | -0.54(-3.83%) |
Feb 29, 2024 | 14.11 | 14.37 | 14.00 | 14.10 | 3,082 | -0.18(-1.26%) |
Feb 28, 2024 | 14.17 | 14.38 | 14.00 | 14.28 | 3,192 | -0.06(-0.38%) |
Feb 27, 2024 | 14.18 | 14.34 | 14.07 | 14.34 | 3,323 | +0.14(+0.95%) |
Feb 26, 2024 | 14.00 | 14.86 | 13.97 | 14.20 | 5,885 | +0.20(+1.43%) |
Feb 23, 2024 | 14.23 | 14.66 | 14.00 | 14.00 | 5,084 | -0.40(-2.78%) |
Feb 22, 2024 | 13.83 | 14.74 | 13.81 | 14.40 | 3,942 | +0.56(+4.05%) |
Feb 21, 2024 | 14.20 | 14.20 | 13.84 | 13.84 | 2,132 | -0.36(-2.54%) |
Feb 20, 2024 | 14.11 | 15.00 | 13.50 | 14.20 | 8,643 | -0.08(-0.56%) |
Feb 16, 2024 | 14.29 | 14.29 | 14.25 | 14.28 | 3,625 | -0.38(-2.59%) |
Feb 15, 2024 | 14.90 | 14.90 | 14.50 | 14.66 | 2,813 | +0.10(+0.69%) |
Feb 14, 2024 | 14.01 | 15.00 | 14.01 | 14.56 | 11,214 | +0.61(+4.37%) |
Feb 13, 2024 | 14.06 | 14.50 | 13.60 | 13.95 | 16,439 | -0.53(-3.66%) |
Feb 12, 2024 | 12.81 | 14.78 | 12.81 | 14.48 | 21,545 | +1.67(+13.02%) |
Feb 09, 2024 | 12.53 | 12.98 | 12.24 | 12.81 | 5,239 | +0.03(+0.25%) |
Feb 08, 2024 | 12.64 | 12.78 | 12.40 | 12.78 | 4,281 | +0.38(+3.06%) |
Feb 07, 2024 | 12.66 | 13.18 | 12.40 | 12.40 | 26,187 | -0.08(-0.64%) |
Feb 06, 2024 | 12.38 | 12.78 | 12.26 | 12.48 | 8,813 | +0.40(+3.31%) |
Feb 05, 2024 | 11.67 | 12.18 | 11.57 | 12.08 | 18,978 | +0.40(+3.42%) |
Feb 02, 2024 | 11.61 | 11.86 | 11.46 | 11.68 | 14,137 | -0.09(-0.76%) |
Feb 01, 2024 | 11.30 | 11.90 | 11.05 | 11.77 | 83,205 | +1.02(+9.49%) |
Jan 31, 2024 | 11.23 | 11.23 | 10.66 | 10.75 | 6,455 | +0.09(+0.84%) |
Jan 30, 2024 | 10.92 | 11.10 | 10.66 | 10.66 | 15,339 | -0.27(-2.47%) |
Jan 29, 2024 | 10.62 | 11.06 | 10.58 | 10.93 | 5,955 | -0.07(-0.64%) |
Jan 26, 2024 | 10.86 | 11.18 | 10.75 | 11.00 | 10,149 | +0.29(+2.71%) |
Jan 25, 2024 | 10.98 | 11.08 | 10.54 | 10.71 | 4,014 | +0.21(+2.00%) |
Jan 24, 2024 | 10.84 | 11.13 | 10.50 | 10.50 | 23,548 | -0.50(-4.55%) |
Jan 23, 2024 | 11.00 | 11.00 | 10.38 | 11.00 | 2,069 | +0.16(+1.44%) |
Jan 22, 2024 | 10.48 | 11.11 | 10.26 | 10.84 | 30,647 | +0.25(+2.40%) |
Jan 19, 2024 | 11.31 | 11.41 | 10.15 | 10.59 | 28,854 | -0.73(-6.47%) |
Jan 18, 2024 | 10.47 | 11.88 | 10.30 | 11.32 | 46,644 | +0.64(+6.02%) |
Jan 17, 2024 | 10.55 | 11.05 | 10.06 | 10.68 | 6,856 | +0.14(+1.38%) |
Jan 16, 2024 | 9.440 | 10.67 | 9.010 | 10.54 | 51,743 | +1.12(+11.96%) |
Jan 12, 2024 | 9.200 | 9.600 | 9.065 | 9.410 | 21,785 | +0.30(+3.29%) |
Jan 11, 2024 | 9.784 | 9.784 | 9.110 | 9.110 | 9,082 | -0.89(-8.90%) |
Jan 10, 2024 | 9.990 | 10.22 | 9.670 | 10.00 | 5,741 | +0.01(+0.14%) |
Jan 09, 2024 | 9.970 | 10.39 | 9.840 | 9.986 | 10,666 | +0.20(+2.01%) |
Jan 08, 2024 | 10.10 | 10.61 | 9.790 | 9.790 | 30,075 | -0.31(-3.07%) |
Jan 05, 2024 | 9.900 | 10.30 | 9.700 | 10.10 | 10,914 | -0.17(-1.66%) |
Jan 04, 2024 | 10.89 | 10.89 | 10.00 | 10.27 | 18,055 | -0.23(-2.19%) |
Jan 03, 2024 | 10.15 | 10.74 | 9.789 | 10.50 | 21,056 | +0.34(+3.35%) |