Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2024 | 13.10 | 13.68 | 13.10 | 13.53 | 27,204 | +0.60(+4.64%) |
May 29, 2024 | 14.30 | 14.30 | 12.93 | 12.93 | 47,144 | -1.41(-9.83%) |
May 28, 2024 | 14.00 | 14.34 | 13.87 | 14.34 | 46,975 | +0.64(+4.67%) |
May 24, 2024 | 13.47 | 14.21 | 13.47 | 13.70 | 37,519 | +0.37(+2.78%) |
May 23, 2024 | 12.45 | 13.35 | 12.45 | 13.33 | 43,470 | +0.63(+4.96%) |
May 22, 2024 | 12.37 | 12.99 | 12.31 | 12.70 | 63,785 | +0.34(+2.75%) |
May 21, 2024 | 13.39 | 13.90 | 12.09 | 12.36 | 81,532 | -0.92(-6.93%) |
May 20, 2024 | 12.63 | 13.41 | 12.58 | 13.28 | 43,934 | +0.68(+5.40%) |
May 17, 2024 | 12.81 | 13.04 | 12.30 | 12.60 | 43,846 | -0.13(-1.02%) |
May 16, 2024 | 12.90 | 12.91 | 12.60 | 12.73 | 30,350 | -0.01(-0.08%) |
May 15, 2024 | 13.20 | 13.34 | 12.66 | 12.74 | 19,335 | -0.28(-2.15%) |
May 14, 2024 | 12.94 | 13.17 | 12.78 | 13.02 | 44,154 | +0.14(+1.09%) |
May 13, 2024 | 12.91 | 13.35 | 12.69 | 12.88 | 67,472 | +0.07(+0.55%) |
May 10, 2024 | 12.12 | 12.82 | 11.99 | 12.81 | 56,443 | +0.82(+6.84%) |
May 09, 2024 | 12.09 | 12.16 | 11.93 | 11.99 | 60,392 | +0.00(+0.00%) |
May 08, 2024 | 12.00 | 12.12 | 11.83 | 11.99 | 36,553 | -0.09(-0.75%) |
May 07, 2024 | 11.75 | 12.14 | 11.69 | 12.08 | 76,680 | +0.39(+3.34%) |
May 06, 2024 | 12.30 | 12.30 | 11.52 | 11.69 | 36,273 | +0.01(+0.09%) |
May 03, 2024 | 11.29 | 12.39 | 11.29 | 11.68 | 132,797 | +0.49(+4.38%) |
May 02, 2024 | 11.94 | 12.19 | 11.19 | 11.19 | 71,777 | -0.76(-6.36%) |
May 01, 2024 | 11.10 | 12.38 | 10.97 | 11.95 | 117,078 | +0.99(+9.03%) |
Apr 30, 2024 | 10.77 | 11.26 | 10.77 | 10.96 | 62,220 | +0.21(+1.95%) |
Apr 29, 2024 | 10.57 | 10.87 | 10.57 | 10.75 | 12,665 | +0.24(+2.28%) |
Apr 26, 2024 | 10.47 | 10.96 | 10.40 | 10.51 | 19,952 | +0.01(+0.10%) |
Apr 25, 2024 | 10.83 | 10.98 | 10.30 | 10.50 | 32,083 | -0.58(-5.23%) |
Apr 24, 2024 | 11.37 | 11.37 | 10.85 | 11.08 | 45,263 | -0.22(-1.95%) |
Apr 23, 2024 | 11.87 | 12.26 | 11.25 | 11.30 | 42,063 | -0.42(-3.58%) |
Apr 22, 2024 | 11.17 | 11.93 | 10.89 | 11.72 | 67,381 | +0.69(+6.26%) |
Apr 19, 2024 | 11.23 | 11.23 | 10.89 | 11.03 | 63,385 | -0.16(-1.43%) |
Apr 18, 2024 | 11.13 | 11.31 | 10.78 | 11.19 | 250,663 | +0.20(+1.82%) |
Apr 17, 2024 | 10.91 | 11.03 | 10.54 | 10.99 | 77,616 | +0.00(+0.00%) |
Apr 16, 2024 | 11.72 | 11.92 | 10.94 | 10.99 | 36,562 | -0.73(-6.23%) |
Apr 15, 2024 | 11.25 | 11.76 | 11.03 | 11.72 | 89,121 | +0.53(+4.74%) |
Apr 12, 2024 | 11.00 | 11.19 | 10.89 | 11.19 | 166,575 | +0.19(+1.73%) |
Apr 11, 2024 | 11.02 | 11.61 | 10.92 | 11.00 | 80,609 | -0.05(-0.45%) |
Apr 10, 2024 | 11.03 | 11.11 | 10.90 | 11.05 | 143,042 | -0.04(-0.36%) |
Apr 09, 2024 | 11.08 | 11.16 | 10.93 | 11.09 | 23,427 | +0.03(+0.27%) |
Apr 08, 2024 | 11.23 | 11.38 | 11.05 | 11.06 | 12,841 | -0.08(-0.72%) |
Apr 05, 2024 | 11.05 | 11.47 | 10.74 | 11.14 | 51,974 | +0.12(+1.09%) |
Apr 04, 2024 | 11.03 | 11.48 | 10.84 | 11.02 | 123,412 | +0.03(+0.27%) |
Apr 03, 2024 | 11.03 | 11.08 | 10.80 | 10.99 | 204,753 | -0.05(-0.45%) |
Apr 02, 2024 | 11.16 | 11.22 | 10.78 | 11.04 | 191,259 | -0.04(-0.36%) |
Apr 01, 2024 | 10.56 | 11.23 | 10.56 | 11.08 | 210,738 | +0.42(+3.94%) |
Mar 28, 2024 | 10.71 | 10.87 | 10.59 | 10.66 | 46,334 | -0.05(-0.47%) |
Mar 27, 2024 | 11.18 | 11.47 | 10.71 | 10.71 | 40,781 | -0.38(-3.43%) |
Mar 26, 2024 | 10.54 | 11.33 | 10.47 | 11.09 | 176,176 | +0.54(+5.12%) |
Mar 25, 2024 | 10.71 | 10.81 | 10.26 | 10.55 | 95,294 | -0.22(-2.04%) |
Mar 22, 2024 | 10.44 | 10.89 | 10.44 | 10.77 | 138,283 | +0.18(+1.70%) |
Mar 21, 2024 | 11.07 | 11.34 | 10.13 | 10.59 | 221,754 | -0.41(-3.73%) |
Mar 20, 2024 | 10.80 | 11.61 | 10.65 | 11.00 | 377,018 | +0.11(+1.01%) |
Mar 19, 2024 | 10.88 | 11.19 | 10.62 | 10.89 | 231,836 | +0.08(+0.74%) |
Mar 18, 2024 | 11.07 | 11.31 | 10.68 | 10.81 | 223,325 | -0.09(-0.83%) |
Mar 15, 2024 | 10.09 | 11.58 | 10.09 | 10.90 | 97,919 | +0.73(+7.18%) |
Mar 14, 2024 | 10.55 | 10.58 | 9.250 | 10.17 | 93,730 | -0.13(-1.26%) |
Mar 13, 2024 | 9.250 | 10.87 | 9.250 | 10.30 | 131,213 | +1.05(+11.35%) |
Mar 12, 2024 | 8.480 | 9.390 | 8.050 | 9.250 | 343,015 | +0.89(+10.65%) |
Mar 11, 2024 | 8.220 | 8.380 | 7.955 | 8.360 | 47,926 | +0.25(+3.08%) |
Mar 08, 2024 | 8.280 | 8.330 | 7.810 | 8.110 | 22,914 | -0.07(-0.86%) |
Mar 07, 2024 | 8.360 | 8.480 | 7.910 | 8.180 | 27,923 | -0.28(-3.31%) |
Mar 06, 2024 | 8.480 | 8.495 | 7.680 | 8.460 | 86,962 | -0.04(-0.47%) |
Mar 05, 2024 | 8.070 | 8.590 | 7.710 | 8.500 | 99,719 | +0.37(+4.55%) |
Mar 04, 2024 | 8.420 | 8.755 | 6.820 | 8.130 | 49,593 | -0.37(-4.35%) |
Mar 01, 2024 | 8.870 | 9.085 | 8.330 | 8.500 | 48,717 | -0.38(-4.28%) |
Feb 29, 2024 | 8.480 | 8.900 | 8.250 | 8.880 | 138,398 | +0.65(+7.90%) |
Feb 28, 2024 | 8.720 | 8.730 | 8.020 | 8.230 | 18,557 | -0.49(-5.62%) |
Feb 27, 2024 | 8.050 | 8.960 | 7.824 | 8.720 | 54,083 | +0.69(+8.59%) |
Feb 26, 2024 | 7.500 | 8.070 | 7.500 | 8.030 | 57,946 | +0.53(+7.07%) |
Feb 23, 2024 | 7.440 | 7.710 | 7.350 | 7.500 | 59,431 | +0.06(+0.81%) |
Feb 22, 2024 | 7.770 | 7.770 | 7.310 | 7.440 | 85,611 | -0.27(-3.50%) |
Feb 21, 2024 | 7.910 | 8.000 | 7.590 | 7.710 | 55,021 | -0.27(-3.38%) |
Feb 20, 2024 | 8.050 | 8.181 | 7.885 | 7.980 | 20,574 | -0.02(-0.25%) |
Feb 16, 2024 | 7.940 | 8.240 | 7.267 | 8.000 | 39,601 | +0.00(+0.00%) |
Feb 15, 2024 | 8.130 | 8.150 | 7.930 | 8.000 | 111,054 | +0.00(+0.00%) |
Feb 14, 2024 | 8.100 | 8.300 | 7.870 | 8.000 | 1,104,582 | -0.03(-0.37%) |
Feb 13, 2024 | 8.330 | 8.490 | 8.000 | 8.030 | 32,762 | -0.46(-5.42%) |
Feb 12, 2024 | 8.200 | 8.980 | 7.975 | 8.490 | 367,522 | +0.44(+5.47%) |
Feb 09, 2024 | 8.000 | 8.192 | 7.605 | 8.050 | 223,427 | +0.05(+0.63%) |
Feb 08, 2024 | 7.940 | 8.280 | 7.785 | 8.000 | 58,068 | -0.04(-0.50%) |
Feb 07, 2024 | 7.630 | 8.350 | 7.450 | 8.040 | 67,491 | +0.41(+5.37%) |
Feb 06, 2024 | 7.550 | 7.890 | 7.260 | 7.630 | 244,878 | +0.05(+0.66%) |
Feb 05, 2024 | 7.600 | 7.600 | 6.900 | 7.580 | 107,837 | -0.07(-0.92%) |
Feb 02, 2024 | 7.800 | 8.053 | 7.360 | 7.650 | 102,869 | +0.02(+0.26%) |
Feb 01, 2024 | 7.520 | 8.212 | 7.010 | 7.630 | 76,763 | +0.04(+0.53%) |
Jan 31, 2024 | 7.700 | 8.250 | 6.730 | 7.590 | 125,904 | -0.13(-1.68%) |
Jan 30, 2024 | 7.330 | 7.810 | 7.330 | 7.720 | 34,867 | +0.31(+4.18%) |
Jan 29, 2024 | 7.330 | 7.580 | 6.920 | 7.410 | 69,882 | +0.16(+2.21%) |
Jan 26, 2024 | 7.000 | 7.801 | 6.640 | 7.250 | 154,710 | +0.37(+5.38%) |
Jan 25, 2024 | 6.390 | 7.610 | 6.310 | 6.880 | 312,990 | +0.58(+9.21%) |
Jan 24, 2024 | 6.110 | 6.390 | 6.000 | 6.300 | 49,975 | +0.19(+3.11%) |
Jan 23, 2024 | 6.070 | 6.250 | 5.917 | 6.110 | 11,009 | +0.05(+0.83%) |
Jan 22, 2024 | 5.800 | 6.380 | 5.670 | 6.060 | 22,854 | +0.21(+3.59%) |
Jan 19, 2024 | 5.560 | 6.060 | 5.500 | 5.850 | 214,681 | +0.22(+3.91%) |
Jan 18, 2024 | 5.660 | 5.935 | 5.520 | 5.630 | 30,965 | -0.11(-1.92%) |
Jan 17, 2024 | 5.850 | 6.340 | 5.667 | 5.740 | 118,458 | -0.11(-1.88%) |
Jan 16, 2024 | 5.910 | 6.740 | 5.830 | 5.850 | 70,206 | -0.18(-2.99%) |
Jan 12, 2024 | 5.700 | 6.500 | 5.700 | 6.030 | 99,454 | +0.33(+5.79%) |
Jan 11, 2024 | 6.130 | 6.200 | 5.590 | 5.700 | 47,833 | -0.40(-6.56%) |
Jan 10, 2024 | 5.930 | 6.195 | 5.750 | 6.100 | 94,908 | +0.28(+4.81%) |
Jan 09, 2024 | 5.340 | 5.820 | 5.240 | 5.820 | 52,268 | +0.48(+8.99%) |
Jan 08, 2024 | 5.330 | 5.465 | 5.190 | 5.340 | 32,626 | -0.03(-0.56%) |
Jan 05, 2024 | 5.600 | 5.610 | 5.314 | 5.370 | 37,311 | -0.09(-1.65%) |
Jan 04, 2024 | 5.400 | 5.570 | 5.333 | 5.460 | 108,360 | +0.01(+0.18%) |
Jan 03, 2024 | 5.380 | 5.685 | 5.260 | 5.450 | 1,163,923 | +0.10(+1.87%) |
Jan 02, 2024 | 5.870 | 5.880 | 5.120 | 5.350 | 164,243 | -0.45(-7.76%) |
Dec 29, 2023 | 5.510 | 5.827 | 5.243 | 5.800 | 94,557 | +0.26(+4.69%) |
Dec 28, 2023 | 5.400 | 5.723 | 5.177 | 5.540 | 138,759 | +0.04(+0.73%) |
Dec 27, 2023 | 6.010 | 6.010 | 5.205 | 5.500 | 77,348 | +0.00(+0.00%) |
Dec 26, 2023 | 5.710 | 6.040 | 5.360 | 5.500 | 44,846 | +0.01(+0.18%) |
Dec 22, 2023 | 5.660 | 5.930 | 5.080 | 5.490 | 76,882 | +0.21(+3.98%) |
Dec 21, 2023 | 5.455 | 5.634 | 5.130 | 5.280 | 39,669 | -0.04(-0.75%) |
Dec 20, 2023 | 5.760 | 6.229 | 5.310 | 5.320 | 61,496 | -0.42(-7.32%) |
Dec 19, 2023 | 5.220 | 6.378 | 5.160 | 5.740 | 120,390 | +0.48(+9.13%) |
Dec 18, 2023 | 5.560 | 5.880 | 5.050 | 5.260 | 99,299 | -0.33(-5.90%) |
Dec 15, 2023 | 5.850 | 6.190 | 5.480 | 5.590 | 103,027 | -0.27(-4.61%) |
Dec 14, 2023 | 6.100 | 6.230 | 5.720 | 5.860 | 52,923 | -0.20(-3.30%) |
Dec 13, 2023 | 5.910 | 6.060 | 5.780 | 6.060 | 40,931 | +0.12(+2.02%) |
Dec 12, 2023 | 5.940 | 6.020 | 5.830 | 5.940 | 27,266 | +0.11(+1.89%) |
Dec 11, 2023 | 6.040 | 6.040 | 5.750 | 5.830 | 58,165 | -0.15(-2.51%) |
Dec 08, 2023 | 6.005 | 6.090 | 5.914 | 5.980 | 17,019 | -0.02(-0.33%) |
Dec 07, 2023 | 5.900 | 6.175 | 5.900 | 6.000 | 37,850 | +0.00(+0.00%) |
Dec 06, 2023 | 6.250 | 6.463 | 5.913 | 6.000 | 51,289 | -0.19(-3.07%) |
Dec 05, 2023 | 6.210 | 6.500 | 6.100 | 6.190 | 37,759 | -0.05(-0.80%) |
Dec 04, 2023 | 6.400 | 6.655 | 6.180 | 6.240 | 57,781 | -0.16(-2.50%) |
Dec 01, 2023 | 6.290 | 6.590 | 6.170 | 6.400 | 71,416 | +0.16(+2.56%) |
Nov 30, 2023 | 6.200 | 6.700 | 6.000 | 6.240 | 32,824 | +0.05(+0.81%) |
Nov 29, 2023 | 6.480 | 6.810 | 6.120 | 6.190 | 67,693 | -0.38(-5.78%) |
Nov 28, 2023 | 6.700 | 6.981 | 6.399 | 6.570 | 63,344 | -0.13(-1.94%) |
Nov 27, 2023 | 6.970 | 6.970 | 6.070 | 6.700 | 77,898 | -0.23(-3.32%) |
Nov 24, 2023 | 7.260 | 7.798 | 6.560 | 6.930 | 56,417 | +0.02(+0.29%) |
Nov 22, 2023 | 6.000 | 7.100 | 6.000 | 6.910 | 43,184 | +1.06(+18.12%) |
Nov 21, 2023 | 6.240 | 6.466 | 5.780 | 5.850 | 40,234 | -0.33(-5.34%) |
Nov 20, 2023 | 6.400 | 6.774 | 6.102 | 6.180 | 38,088 | -0.28(-4.33%) |
Nov 17, 2023 | 7.280 | 7.853 | 6.460 | 6.460 | 93,816 | -0.86(-11.75%) |
Nov 16, 2023 | 7.720 | 8.110 | 7.320 | 7.320 | 31,192 | -0.55(-6.99%) |
Nov 15, 2023 | 7.610 | 7.880 | 7.360 | 7.870 | 54,446 | +0.27(+3.55%) |
Nov 14, 2023 | 7.650 | 7.890 | 7.495 | 7.600 | 66,624 | +0.10(+1.33%) |
Nov 13, 2023 | 8.220 | 8.500 | 7.200 | 7.500 | 82,031 | -0.71(-8.65%) |
Nov 10, 2023 | 7.870 | 8.790 | 7.700 | 8.210 | 73,973 | +0.26(+3.27%) |
Nov 09, 2023 | 8.250 | 8.280 | 7.230 | 7.950 | 55,967 | -0.10(-1.24%) |
Nov 08, 2023 | 8.250 | 8.300 | 7.954 | 8.050 | 12,911 | -0.20(-2.42%) |
Nov 07, 2023 | 8.010 | 8.810 | 8.010 | 8.250 | 13,096 | +0.12(+1.48%) |
Nov 06, 2023 | 8.220 | 9.459 | 7.295 | 8.130 | 108,292 | -0.13(-1.57%) |
Nov 03, 2023 | 7.520 | 8.490 | 7.155 | 8.260 | 1,226,905 | +1.20(+17.00%) |
Nov 02, 2023 | 7.300 | 7.300 | 7.000 | 7.060 | 16,874 | +0.00(+0.00%) |
Nov 01, 2023 | 7.150 | 7.340 | 6.890 | 7.060 | 24,565 | -0.25(-3.42%) |
Oct 31, 2023 | 7.270 | 7.520 | 7.160 | 7.310 | 9,922 | -0.14(-1.88%) |
Oct 30, 2023 | 7.005 | 7.520 | 6.851 | 7.450 | 17,368 | +0.54(+7.81%) |
Oct 27, 2023 | 7.600 | 7.689 | 6.521 | 6.910 | 18,379 | -0.58(-7.74%) |
Oct 26, 2023 | 7.000 | 7.630 | 6.518 | 7.490 | 49,451 | +0.64(+9.34%) |
Oct 25, 2023 | 6.900 | 7.690 | 6.520 | 6.850 | 84,407 | -0.06(-0.87%) |
Oct 24, 2023 | 7.130 | 7.249 | 6.725 | 6.910 | 112,412 | +0.00(+0.00%) |
Oct 23, 2023 | 7.230 | 7.500 | 6.820 | 6.910 | 41,641 | -0.37(-5.08%) |
Oct 20, 2023 | 7.520 | 7.660 | 7.210 | 7.280 | 40,091 | -0.17(-2.28%) |
Oct 19, 2023 | 7.690 | 7.895 | 7.250 | 7.450 | 153,930 | -0.15(-1.97%) |
Oct 18, 2023 | 7.890 | 7.990 | 7.470 | 7.600 | 52,211 | -0.35(-4.40%) |
Oct 17, 2023 | 8.230 | 8.230 | 7.790 | 7.950 | 67,683 | -0.09(-1.12%) |
Oct 16, 2023 | 7.920 | 8.530 | 7.550 | 8.040 | 27,396 | -0.04(-0.50%) |
Oct 13, 2023 | 8.060 | 8.289 | 7.700 | 8.080 | 40,588 | +0.02(+0.25%) |
Oct 12, 2023 | 8.080 | 8.535 | 7.650 | 8.060 | 36,806 | -0.17(-2.07%) |
Oct 11, 2023 | 8.530 | 8.825 | 8.010 | 8.230 | 54,046 | -0.27(-3.18%) |
Oct 10, 2023 | 8.340 | 8.973 | 8.340 | 8.500 | 71,511 | +0.12(+1.43%) |
Oct 09, 2023 | 8.510 | 8.995 | 8.029 | 8.380 | 34,821 | -0.32(-3.73%) |
Oct 06, 2023 | 8.980 | 9.239 | 8.240 | 8.705 | 48,840 | -0.31(-3.49%) |
Oct 05, 2023 | 9.490 | 9.615 | 8.540 | 9.020 | 79,830 | -0.52(-5.45%) |
Oct 04, 2023 | 11.16 | 11.41 | 9.505 | 9.540 | 136,727 | -1.50(-13.59%) |
Oct 03, 2023 | 10.22 | 11.14 | 9.712 | 11.04 | 39,451 | +0.73(+7.08%) |
Oct 02, 2023 | 9.650 | 10.53 | 9.500 | 10.31 | 80,790 | +0.26(+2.59%) |
Sep 29, 2023 | 10.44 | 10.46 | 9.801 | 10.05 | 798,051 | -0.47(-4.47%) |
Sep 28, 2023 | 10.18 | 10.60 | 10.17 | 10.52 | 15,857 | +0.48(+4.78%) |
Sep 27, 2023 | 10.35 | 10.45 | 9.933 | 10.04 | 95,397 | -0.06(-0.59%) |
Sep 26, 2023 | 9.650 | 10.34 | 9.650 | 10.10 | 87,646 | +0.30(+3.06%) |
Sep 25, 2023 | 10.30 | 9.990 | 9.755 | 9.800 | 41,875 | -0.36(-3.54%) |
Sep 22, 2023 | 10.15 | 10.69 | 9.640 | 10.16 | 22,470 | +0.01(+0.10%) |
Sep 21, 2023 | 10.18 | 10.61 | 9.845 | 10.15 | 24,056 | -0.54(-5.05%) |
Sep 20, 2023 | 10.22 | 10.70 | 10.22 | 10.69 | 13,951 | +0.32(+3.09%) |
Sep 19, 2023 | 10.56 | 10.56 | 10.00 | 10.37 | 79,426 | -0.13(-1.24%) |
Sep 18, 2023 | 10.80 | 10.80 | 10.30 | 10.50 | 46,883 | +0.00(+0.00%) |
Sep 15, 2023 | 10.77 | 10.94 | 9.910 | 10.50 | 112,228 | +0.08(+0.77%) |
Sep 14, 2023 | 10.13 | 10.74 | 9.750 | 10.42 | 47,190 | +0.42(+4.20%) |
Sep 13, 2023 | 10.16 | 10.16 | 9.525 | 10.00 | 31,999 | -0.26(-2.53%) |
Sep 12, 2023 | 10.13 | 10.29 | 10.01 | 10.26 | 10,305 | +0.26(+2.60%) |
Sep 11, 2023 | 10.40 | 10.40 | 10.00 | 10.00 | 9,742 | +0.00(+0.00%) |
Sep 08, 2023 | 10.12 | 10.35 | 9.900 | 10.00 | 27,479 | -0.08(-0.79%) |
Sep 07, 2023 | 10.47 | 10.58 | 9.800 | 10.08 | 28,791 | -0.54(-5.08%) |
Sep 06, 2023 | 10.30 | 10.62 | 10.06 | 10.62 | 19,600 | +0.36(+3.51%) |
Sep 05, 2023 | 10.50 | 10.60 | 10.00 | 10.26 | 44,414 | -0.16(-1.54%) |