Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 09, 2024 | 18.01 | 19.00 | 16.78 | 18.91 | 1,206,307 | +0.15(+0.80%) |
May 08, 2024 | 19.31 | 19.58 | 18.62 | 18.76 | 583,713 | -0.67(-3.45%) |
May 07, 2024 | 19.21 | 19.58 | 19.00 | 19.43 | 448,075 | +0.44(+2.32%) |
May 06, 2024 | 18.78 | 19.07 | 18.74 | 18.99 | 381,040 | +0.09(+0.48%) |
May 03, 2024 | 18.88 | 19.08 | 18.70 | 18.90 | 434,937 | +0.16(+0.85%) |
May 02, 2024 | 18.22 | 19.38 | 18.21 | 18.74 | 1,074,474 | +0.85(+4.75%) |
May 01, 2024 | 18.11 | 18.21 | 17.73 | 17.89 | 359,995 | -0.20(-1.11%) |
Apr 30, 2024 | 17.15 | 18.52 | 17.10 | 18.09 | 1,079,762 | +1.06(+6.22%) |
Apr 29, 2024 | 17.42 | 17.57 | 17.01 | 17.03 | 425,742 | -0.28(-1.62%) |
Apr 26, 2024 | 16.99 | 17.46 | 16.95 | 17.31 | 371,577 | +0.36(+2.12%) |
Apr 25, 2024 | 17.48 | 17.48 | 16.93 | 16.95 | 222,324 | -0.70(-3.97%) |
Apr 24, 2024 | 17.34 | 17.76 | 17.34 | 17.65 | 288,545 | +0.40(+2.32%) |
Apr 23, 2024 | 17.03 | 17.50 | 17.03 | 17.25 | 224,363 | +0.19(+1.11%) |
Apr 22, 2024 | 16.94 | 17.19 | 16.72 | 17.06 | 187,326 | +0.26(+1.55%) |
Apr 19, 2024 | 16.33 | 16.85 | 16.33 | 16.80 | 351,144 | +0.60(+3.70%) |
Apr 18, 2024 | 16.39 | 16.42 | 16.00 | 16.20 | 346,670 | -0.24(-1.46%) |
Apr 17, 2024 | 17.07 | 17.09 | 16.39 | 16.44 | 395,373 | -0.49(-2.89%) |
Apr 16, 2024 | 17.01 | 17.04 | 16.65 | 16.93 | 233,357 | -0.18(-1.05%) |
Apr 15, 2024 | 17.17 | 17.28 | 16.98 | 17.11 | 331,939 | -0.12(-0.70%) |
Apr 12, 2024 | 17.40 | 17.43 | 17.05 | 17.23 | 233,834 | -0.21(-1.20%) |
Apr 11, 2024 | 17.36 | 17.60 | 17.28 | 17.44 | 229,197 | +0.07(+0.40%) |
Apr 10, 2024 | 17.08 | 17.47 | 16.97 | 17.37 | 284,594 | -0.06(-0.34%) |
Apr 09, 2024 | 17.54 | 17.76 | 17.40 | 17.43 | 479,115 | -0.12(-0.68%) |
Apr 08, 2024 | 17.25 | 17.74 | 17.08 | 17.55 | 359,567 | +0.45(+2.63%) |
Apr 05, 2024 | 16.84 | 17.13 | 16.83 | 17.10 | 301,872 | +0.16(+0.94%) |
Apr 04, 2024 | 17.19 | 17.27 | 16.89 | 16.94 | 207,708 | -0.06(-0.35%) |
Apr 03, 2024 | 16.84 | 17.07 | 16.79 | 17.00 | 203,083 | +0.01(+0.06%) |
Apr 02, 2024 | 17.25 | 17.36 | 16.96 | 16.99 | 519,291 | -0.43(-2.47%) |
Apr 01, 2024 | 17.63 | 17.67 | 17.27 | 17.42 | 348,952 | -0.24(-1.36%) |
Mar 28, 2024 | 17.47 | 17.69 | 17.27 | 17.66 | 270,333 | +0.31(+1.79%) |
Mar 27, 2024 | 17.08 | 17.40 | 16.80 | 17.35 | 419,297 | +0.44(+2.60%) |
Mar 26, 2024 | 17.10 | 17.32 | 16.91 | 16.91 | 230,584 | -0.07(-0.41%) |
Mar 25, 2024 | 16.82 | 17.18 | 16.81 | 16.98 | 257,485 | +0.11(+0.65%) |
Mar 22, 2024 | 16.87 | 17.06 | 16.68 | 16.87 | 178,532 | -0.01(-0.06%) |
Mar 21, 2024 | 17.25 | 17.56 | 16.72 | 16.88 | 539,680 | -0.23(-1.34%) |
Mar 20, 2024 | 17.32 | 17.32 | 16.40 | 17.11 | 486,353 | -0.24(-1.38%) |
Mar 19, 2024 | 16.23 | 17.36 | 16.13 | 17.35 | 647,244 | +1.01(+6.18%) |
Mar 18, 2024 | 16.49 | 16.49 | 15.77 | 16.34 | 571,656 | -0.13(-0.79%) |
Mar 15, 2024 | 15.44 | 16.58 | 15.27 | 16.47 | 751,476 | +0.99(+6.40%) |
Mar 14, 2024 | 15.45 | 15.58 | 15.23 | 15.48 | 217,956 | -0.02(-0.13%) |
Mar 13, 2024 | 15.27 | 15.67 | 15.27 | 15.50 | 180,861 | +0.23(+1.51%) |
Mar 12, 2024 | 15.34 | 15.46 | 15.20 | 15.27 | 207,686 | -0.12(-0.78%) |
Mar 11, 2024 | 15.10 | 15.49 | 15.04 | 15.39 | 155,391 | +0.27(+1.79%) |
Mar 08, 2024 | 15.33 | 15.55 | 15.07 | 15.12 | 201,656 | -0.15(-0.98%) |
Mar 07, 2024 | 14.85 | 15.42 | 14.85 | 15.27 | 349,544 | +0.49(+3.32%) |
Mar 06, 2024 | 14.82 | 14.86 | 14.65 | 14.78 | 200,983 | +0.13(+0.89%) |
Mar 05, 2024 | 14.65 | 15.15 | 14.61 | 14.65 | 319,960 | -0.09(-0.61%) |
Mar 04, 2024 | 14.78 | 14.97 | 14.66 | 14.74 | 196,670 | -0.04(-0.27%) |
Mar 01, 2024 | 14.48 | 14.80 | 14.35 | 14.78 | 227,877 | +0.15(+1.03%) |
Feb 29, 2024 | 14.67 | 14.70 | 14.14 | 14.63 | 437,736 | +0.08(+0.55%) |
Feb 28, 2024 | 14.56 | 14.71 | 14.38 | 14.55 | 518,924 | -0.20(-1.36%) |
Feb 27, 2024 | 15.50 | 15.57 | 14.71 | 14.75 | 490,323 | -0.44(-2.90%) |
Feb 26, 2024 | 14.89 | 15.37 | 14.89 | 15.19 | 305,215 | +0.29(+1.95%) |
Feb 23, 2024 | 15.36 | 15.36 | 14.72 | 14.90 | 241,158 | -0.46(-2.99%) |
Feb 22, 2024 | 15.31 | 15.58 | 15.27 | 15.36 | 408,333 | -0.11(-0.71%) |
Feb 21, 2024 | 15.38 | 15.66 | 15.28 | 15.47 | 507,901 | -0.05(-0.32%) |
Feb 20, 2024 | 15.03 | 15.54 | 15.03 | 15.52 | 290,154 | -0.03(-0.19%) |
Feb 16, 2024 | 15.24 | 15.61 | 15.01 | 15.55 | 295,396 | +0.16(+1.04%) |
Feb 15, 2024 | 15.10 | 15.62 | 15.10 | 15.39 | 453,159 | +0.30(+1.99%) |
Feb 14, 2024 | 15.07 | 15.26 | 14.94 | 15.09 | 605,447 | +0.07(+0.46%) |
Feb 13, 2024 | 14.54 | 15.41 | 14.51 | 15.02 | 435,914 | -0.13(-0.85%) |
Feb 12, 2024 | 15.28 | 15.61 | 15.12 | 15.15 | 872,267 | -0.21(-1.37%) |
Feb 09, 2024 | 14.86 | 15.65 | 14.79 | 15.36 | 1,232,400 | +0.67(+4.56%) |
Feb 08, 2024 | 14.09 | 15.15 | 13.75 | 14.69 | 1,224,034 | +1.78(+13.79%) |
Feb 07, 2024 | 12.81 | 13.01 | 12.59 | 12.91 | 438,909 | +0.08(+0.62%) |
Feb 06, 2024 | 12.45 | 13.17 | 12.41 | 12.83 | 360,213 | +0.42(+3.38%) |
Feb 05, 2024 | 12.51 | 12.51 | 12.19 | 12.41 | 216,003 | -0.26(-2.05%) |
Feb 02, 2024 | 12.82 | 12.89 | 12.57 | 12.67 | 225,561 | -0.21(-1.63%) |
Feb 01, 2024 | 12.72 | 13.27 | 12.72 | 12.88 | 487,481 | +0.21(+1.66%) |
Jan 31, 2024 | 12.89 | 13.06 | 12.62 | 12.67 | 209,912 | -0.24(-1.86%) |
Jan 30, 2024 | 12.99 | 12.99 | 12.65 | 12.91 | 228,057 | -0.08(-0.62%) |
Jan 29, 2024 | 13.02 | 13.13 | 12.81 | 12.99 | 279,128 | -0.04(-0.31%) |
Jan 26, 2024 | 12.80 | 13.06 | 12.65 | 13.03 | 200,372 | +0.32(+2.52%) |
Jan 25, 2024 | 12.90 | 13.17 | 12.71 | 12.71 | 242,036 | -0.19(-1.47%) |
Jan 24, 2024 | 11.95 | 12.96 | 11.95 | 12.90 | 559,751 | +1.25(+10.73%) |
Jan 23, 2024 | 12.05 | 12.05 | 11.49 | 11.65 | 556,509 | -0.03(-0.26%) |
Jan 22, 2024 | 11.85 | 12.06 | 11.63 | 11.68 | 357,515 | -0.12(-1.02%) |
Jan 19, 2024 | 12.29 | 12.29 | 11.69 | 11.80 | 284,353 | -0.33(-2.72%) |
Jan 18, 2024 | 12.16 | 12.16 | 11.75 | 12.13 | 196,670 | -0.02(-0.16%) |
Jan 17, 2024 | 11.93 | 12.24 | 11.83 | 12.15 | 288,606 | +0.04(+0.33%) |
Jan 16, 2024 | 11.69 | 12.14 | 11.59 | 12.11 | 619,468 | +0.39(+3.33%) |
Jan 12, 2024 | 11.79 | 11.90 | 11.61 | 11.72 | 163,101 | +0.03(+0.26%) |
Jan 11, 2024 | 11.76 | 11.76 | 11.36 | 11.69 | 444,275 | -0.11(-0.93%) |
Jan 10, 2024 | 11.68 | 11.82 | 11.22 | 11.80 | 559,024 | +0.06(+0.51%) |
Jan 09, 2024 | 11.52 | 11.78 | 11.45 | 11.74 | 484,983 | +0.05(+0.43%) |
Jan 08, 2024 | 12.22 | 12.40 | 11.55 | 11.69 | 738,079 | -0.57(-4.65%) |
Jan 05, 2024 | 12.36 | 12.63 | 12.24 | 12.26 | 314,972 | -0.21(-1.68%) |
Jan 04, 2024 | 12.55 | 12.65 | 12.32 | 12.47 | 205,904 | +0.02(+0.16%) |
Jan 03, 2024 | 12.74 | 12.87 | 12.43 | 12.45 | 445,443 | -0.36(-2.81%) |
Jan 02, 2024 | 12.65 | 12.92 | 12.60 | 12.81 | 319,311 | -0.01(-0.08%) |
Dec 29, 2023 | 13.14 | 13.25 | 12.80 | 12.82 | 321,807 | -0.36(-2.73%) |
Dec 28, 2023 | 13.39 | 13.39 | 12.99 | 13.18 | 248,404 | -0.21(-1.57%) |
Dec 27, 2023 | 13.03 | 13.46 | 12.94 | 13.39 | 334,418 | +0.38(+2.92%) |
Dec 26, 2023 | 13.16 | 13.21 | 12.98 | 13.01 | 201,816 | -0.04(-0.31%) |
Dec 22, 2023 | 13.05 | 13.11 | 12.94 | 13.05 | 219,020 | +0.13(+1.01%) |
Dec 21, 2023 | 12.93 | 13.11 | 12.81 | 12.92 | 364,371 | +0.18(+1.41%) |
Dec 20, 2023 | 13.11 | 13.19 | 12.57 | 12.74 | 579,125 | -0.39(-2.97%) |
Dec 19, 2023 | 12.93 | 13.32 | 12.93 | 13.13 | 375,390 | +0.26(+2.02%) |
Dec 18, 2023 | 13.00 | 13.11 | 12.84 | 12.87 | 442,590 | -0.08(-0.62%) |
Dec 15, 2023 | 13.10 | 13.10 | 12.52 | 12.95 | 1,623,538 | -0.04(-0.31%) |
Dec 14, 2023 | 13.20 | 13.40 | 12.89 | 12.99 | 531,321 | +0.05(+0.39%) |
Dec 13, 2023 | 12.96 | 13.13 | 12.67 | 12.94 | 269,325 | +0.03(+0.23%) |
Dec 12, 2023 | 13.09 | 13.20 | 12.85 | 12.91 | 322,283 | -0.13(-1.00%) |
Dec 11, 2023 | 12.99 | 13.06 | 12.73 | 13.04 | 282,295 | +0.04(+0.31%) |
Dec 08, 2023 | 12.45 | 13.16 | 12.42 | 13.00 | 806,775 | +0.49(+3.92%) |
Dec 07, 2023 | 12.54 | 12.62 | 12.29 | 12.51 | 215,773 | -0.05(-0.40%) |
Dec 06, 2023 | 12.89 | 12.89 | 12.53 | 12.56 | 354,299 | -0.16(-1.26%) |
Dec 05, 2023 | 12.40 | 12.78 | 12.27 | 12.72 | 376,402 | +0.21(+1.68%) |
Dec 04, 2023 | 12.46 | 12.82 | 12.40 | 12.51 | 363,224 | -0.10(-0.79%) |
Dec 01, 2023 | 12.38 | 12.67 | 12.00 | 12.61 | 328,372 | +0.12(+0.96%) |
Nov 30, 2023 | 12.20 | 13.09 | 12.16 | 12.49 | 1,057,262 | +1.01(+8.80%) |
Nov 29, 2023 | 11.18 | 11.60 | 11.18 | 11.48 | 177,020 | +0.33(+2.96%) |
Nov 28, 2023 | 11.30 | 11.30 | 11.02 | 11.15 | 163,230 | -0.24(-2.11%) |
Nov 27, 2023 | 11.40 | 11.58 | 11.32 | 11.39 | 440,790 | -0.07(-0.61%) |
Nov 24, 2023 | 11.14 | 11.49 | 11.14 | 11.46 | 102,057 | +0.28(+2.50%) |
Nov 22, 2023 | 11.08 | 11.27 | 11.08 | 11.18 | 157,447 | +0.24(+2.19%) |
Nov 21, 2023 | 11.09 | 11.16 | 10.92 | 10.94 | 376,083 | -0.14(-1.26%) |
Nov 20, 2023 | 11.01 | 11.09 | 10.88 | 11.08 | 162,131 | +0.15(+1.37%) |
Nov 17, 2023 | 11.26 | 11.26 | 10.91 | 10.93 | 236,205 | -0.28(-2.50%) |
Nov 16, 2023 | 11.57 | 11.57 | 11.00 | 11.21 | 317,985 | -0.35(-3.03%) |
Nov 15, 2023 | 11.34 | 11.73 | 11.31 | 11.56 | 464,656 | +0.19(+1.67%) |
Nov 14, 2023 | 10.85 | 11.38 | 10.85 | 11.37 | 343,839 | +0.68(+6.36%) |
Nov 13, 2023 | 10.99 | 11.01 | 10.46 | 10.69 | 240,872 | -0.40(-3.61%) |
Nov 10, 2023 | 10.82 | 11.37 | 10.76 | 11.09 | 344,936 | +0.28(+2.59%) |
Nov 09, 2023 | 10.77 | 10.94 | 10.59 | 10.81 | 708,176 | +0.09(+0.84%) |
Nov 08, 2023 | 10.97 | 10.97 | 10.41 | 10.72 | 483,065 | -0.22(-2.01%) |
Nov 07, 2023 | 10.93 | 11.09 | 10.79 | 10.94 | 488,926 | +0.02(+0.18%) |
Nov 06, 2023 | 10.96 | 11.26 | 10.84 | 10.92 | 508,106 | -0.09(-0.82%) |
Nov 03, 2023 | 11.56 | 11.77 | 10.89 | 11.01 | 538,965 | -0.17(-1.52%) |
Nov 02, 2023 | 10.74 | 12.20 | 10.70 | 11.18 | 1,467,885 | -0.48(-4.12%) |
Nov 01, 2023 | 11.37 | 11.67 | 11.17 | 11.66 | 735,445 | +0.35(+3.09%) |
Oct 31, 2023 | 10.27 | 11.33 | 10.22 | 11.31 | 1,803,882 | +1.12(+10.99%) |
Oct 30, 2023 | 10.21 | 10.43 | 10.17 | 10.19 | 267,082 | +0.17(+1.70%) |
Oct 27, 2023 | 10.13 | 10.13 | 9.890 | 10.02 | 297,948 | -0.11(-1.09%) |
Oct 26, 2023 | 10.19 | 10.29 | 9.970 | 10.13 | 278,086 | +0.02(+0.20%) |
Oct 25, 2023 | 10.31 | 10.33 | 10.05 | 10.11 | 283,350 | -0.29(-2.79%) |
Oct 24, 2023 | 10.39 | 10.48 | 10.25 | 10.40 | 230,133 | +0.16(+1.56%) |
Oct 23, 2023 | 10.35 | 10.61 | 10.21 | 10.24 | 415,338 | -0.16(-1.54%) |
Oct 20, 2023 | 10.78 | 10.88 | 10.33 | 10.40 | 426,244 | -0.31(-2.89%) |
Oct 19, 2023 | 10.62 | 11.00 | 10.48 | 10.71 | 418,428 | +0.11(+1.04%) |
Oct 18, 2023 | 10.89 | 10.90 | 10.49 | 10.60 | 391,953 | -0.43(-3.90%) |
Oct 17, 2023 | 10.45 | 11.05 | 10.45 | 11.03 | 793,080 | +0.58(+5.55%) |
Oct 16, 2023 | 9.460 | 10.48 | 9.580 | 10.45 | 921,894 | +1.10(+11.76%) |
Oct 13, 2023 | 9.160 | 9.400 | 9.160 | 9.350 | 337,366 | +0.23(+2.52%) |
Oct 12, 2023 | 9.310 | 9.310 | 8.955 | 9.120 | 193,096 | -0.19(-2.04%) |
Oct 11, 2023 | 9.300 | 9.360 | 9.170 | 9.310 | 225,206 | +0.04(+0.49%) |
Oct 10, 2023 | 9.170 | 9.520 | 9.170 | 9.265 | 438,771 | -0.05(-0.59%) |
Oct 09, 2023 | 8.920 | 9.340 | 8.740 | 9.320 | 629,416 | +0.35(+3.90%) |
Oct 06, 2023 | 8.580 | 9.000 | 8.440 | 8.970 | 391,062 | +0.26(+2.99%) |
Oct 05, 2023 | 9.100 | 9.100 | 8.640 | 8.710 | 440,068 | -0.41(-4.50%) |
Oct 04, 2023 | 8.860 | 9.140 | 8.790 | 9.120 | 335,598 | +0.25(+2.82%) |
Oct 03, 2023 | 8.790 | 8.910 | 8.730 | 8.870 | 272,304 | +0.02(+0.23%) |