Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 15, 2024 | 13.99 | 13.99 | 13.60 | 13.85 | 203,700 | +0.10(+0.73%) |
May 14, 2024 | 13.87 | 14.07 | 13.72 | 13.75 | 165,675 | +0.08(+0.59%) |
May 13, 2024 | 13.91 | 13.93 | 13.62 | 13.67 | 145,141 | -0.10(-0.73%) |
May 10, 2024 | 14.12 | 14.15 | 13.71 | 13.77 | 168,072 | -0.34(-2.41%) |
May 09, 2024 | 14.15 | 14.18 | 13.95 | 14.11 | 209,559 | -0.03(-0.21%) |
May 08, 2024 | 14.22 | 14.24 | 13.98 | 14.14 | 191,355 | -0.35(-2.42%) |
May 07, 2024 | 14.45 | 14.66 | 14.30 | 14.49 | 313,501 | +0.16(+1.12%) |
May 06, 2024 | 13.90 | 14.34 | 13.88 | 14.33 | 372,700 | +0.52(+3.77%) |
May 03, 2024 | 13.74 | 13.98 | 13.54 | 13.81 | 408,402 | +0.30(+2.22%) |
May 02, 2024 | 13.32 | 13.54 | 13.15 | 13.51 | 341,758 | +0.35(+2.66%) |
May 01, 2024 | 12.54 | 13.33 | 12.53 | 13.16 | 626,756 | +0.59(+4.69%) |
Apr 30, 2024 | 12.54 | 13.01 | 12.42 | 12.57 | 729,047 | -0.08(-0.63%) |
Apr 29, 2024 | 12.88 | 13.10 | 12.39 | 12.65 | 642,377 | -0.24(-1.86%) |
Apr 26, 2024 | 14.41 | 14.50 | 12.76 | 12.89 | 886,813 | -0.63(-4.66%) |
Apr 25, 2024 | 13.65 | 13.69 | 13.41 | 13.52 | 386,928 | -0.24(-1.74%) |
Apr 24, 2024 | 13.87 | 13.94 | 13.68 | 13.76 | 291,094 | -0.08(-0.58%) |
Apr 23, 2024 | 13.30 | 14.05 | 13.30 | 13.84 | 433,918 | +0.49(+3.67%) |
Apr 22, 2024 | 13.46 | 13.46 | 13.16 | 13.35 | 257,281 | +0.04(+0.30%) |
Apr 19, 2024 | 13.14 | 13.82 | 13.14 | 13.31 | 387,310 | +0.05(+0.38%) |
Apr 18, 2024 | 13.36 | 13.72 | 13.22 | 13.26 | 344,241 | -0.09(-0.67%) |
Apr 17, 2024 | 13.48 | 13.66 | 13.32 | 13.35 | 384,559 | -0.02(-0.15%) |
Apr 16, 2024 | 13.24 | 13.49 | 13.02 | 13.37 | 451,019 | -0.07(-0.52%) |
Apr 15, 2024 | 13.73 | 13.91 | 13.40 | 13.44 | 255,151 | -0.41(-2.96%) |
Apr 12, 2024 | 14.02 | 14.11 | 13.74 | 13.85 | 221,156 | -0.30(-2.12%) |
Apr 11, 2024 | 13.94 | 14.30 | 13.93 | 14.15 | 234,997 | +0.26(+1.87%) |
Apr 10, 2024 | 14.04 | 14.15 | 13.80 | 13.89 | 252,034 | -0.64(-4.40%) |
Apr 09, 2024 | 14.18 | 14.55 | 14.14 | 14.53 | 366,061 | +0.43(+3.05%) |
Apr 08, 2024 | 13.93 | 14.15 | 13.91 | 14.10 | 272,863 | +0.29(+2.10%) |
Apr 05, 2024 | 13.88 | 14.03 | 13.79 | 13.81 | 259,385 | +0.01(+0.07%) |
Apr 04, 2024 | 14.19 | 14.23 | 13.78 | 13.80 | 233,694 | -0.18(-1.29%) |
Apr 03, 2024 | 13.85 | 14.12 | 13.78 | 13.98 | 237,055 | +0.03(+0.22%) |
Apr 02, 2024 | 14.07 | 14.25 | 13.89 | 13.95 | 194,739 | -0.46(-3.19%) |
Apr 01, 2024 | 14.80 | 14.80 | 14.40 | 14.41 | 247,013 | -0.29(-1.97%) |
Mar 28, 2024 | 14.72 | 14.94 | 14.58 | 14.70 | 1,076,994 | -0.04(-0.27%) |
Mar 27, 2024 | 14.70 | 14.84 | 14.57 | 14.74 | 235,434 | +0.10(+0.68%) |
Mar 26, 2024 | 15.05 | 15.05 | 14.61 | 14.64 | 256,099 | -0.34(-2.27%) |
Mar 25, 2024 | 15.02 | 15.16 | 14.86 | 14.98 | 328,558 | -0.18(-1.19%) |
Mar 22, 2024 | 15.38 | 15.41 | 15.07 | 15.16 | 278,672 | -0.57(-3.62%) |
Mar 21, 2024 | 15.59 | 16.01 | 15.59 | 15.73 | 438,411 | +0.22(+1.42%) |
Mar 20, 2024 | 14.68 | 15.64 | 14.62 | 15.51 | 366,828 | +0.82(+5.58%) |
Mar 19, 2024 | 14.85 | 14.85 | 14.39 | 14.69 | 410,646 | -0.25(-1.67%) |
Mar 18, 2024 | 15.35 | 15.49 | 14.83 | 14.94 | 541,559 | -0.36(-2.35%) |
Mar 15, 2024 | 15.97 | 16.19 | 15.20 | 15.30 | 669,202 | -0.76(-4.73%) |
Mar 14, 2024 | 15.68 | 16.20 | 15.52 | 16.06 | 499,155 | +0.34(+2.16%) |
Mar 13, 2024 | 15.94 | 16.27 | 15.63 | 15.72 | 296,524 | -0.25(-1.57%) |
Mar 12, 2024 | 16.07 | 16.19 | 15.78 | 15.97 | 267,255 | -0.08(-0.50%) |
Mar 11, 2024 | 15.95 | 16.30 | 15.95 | 16.05 | 270,558 | +0.11(+0.69%) |
Mar 08, 2024 | 16.05 | 16.46 | 15.88 | 15.94 | 243,366 | -0.04(-0.25%) |
Mar 07, 2024 | 16.40 | 16.50 | 15.80 | 15.98 | 219,523 | -0.30(-1.84%) |
Mar 06, 2024 | 16.31 | 16.79 | 16.28 | 16.28 | 366,184 | +0.00(+0.00%) |
Mar 05, 2024 | 16.71 | 16.82 | 16.06 | 16.28 | 360,410 | -0.63(-3.73%) |
Mar 04, 2024 | 16.87 | 17.11 | 16.41 | 16.91 | 767,799 | +0.00(+0.00%) |
Mar 01, 2024 | 16.98 | 17.08 | 16.72 | 16.91 | 420,900 | +0.04(+0.24%) |
Feb 29, 2024 | 16.90 | 17.01 | 16.51 | 16.87 | 414,796 | +0.27(+1.63%) |
Feb 28, 2024 | 16.79 | 16.98 | 16.35 | 16.60 | 481,269 | -0.38(-2.24%) |
Feb 27, 2024 | 17.00 | 17.30 | 16.72 | 16.98 | 409,101 | +0.03(+0.18%) |
Feb 26, 2024 | 16.47 | 16.99 | 16.35 | 16.95 | 410,999 | +0.34(+2.05%) |
Feb 23, 2024 | 15.89 | 16.64 | 15.84 | 16.61 | 297,702 | +0.73(+4.60%) |
Feb 22, 2024 | 16.24 | 16.59 | 15.56 | 15.88 | 347,980 | -0.36(-2.22%) |
Feb 21, 2024 | 15.68 | 16.29 | 15.65 | 16.24 | 257,979 | +0.35(+2.20%) |
Feb 20, 2024 | 16.35 | 16.39 | 15.49 | 15.89 | 453,273 | -1.04(-6.14%) |
Feb 16, 2024 | 16.13 | 16.93 | 15.88 | 16.93 | 542,613 | +0.61(+3.74%) |
Feb 15, 2024 | 14.99 | 16.50 | 14.54 | 16.32 | 1,016,687 | -0.24(-1.45%) |
Feb 14, 2024 | 15.92 | 16.64 | 15.92 | 16.56 | 427,864 | +0.89(+5.68%) |
Feb 13, 2024 | 15.50 | 15.99 | 15.43 | 15.67 | 328,095 | -0.42(-2.61%) |
Feb 12, 2024 | 15.69 | 16.16 | 15.62 | 16.09 | 286,020 | +0.57(+3.67%) |
Feb 09, 2024 | 15.47 | 15.58 | 15.12 | 15.52 | 165,962 | +0.31(+2.04%) |
Feb 08, 2024 | 14.66 | 15.37 | 14.66 | 15.21 | 209,979 | +0.59(+4.04%) |
Feb 07, 2024 | 15.10 | 15.10 | 14.60 | 14.62 | 183,356 | -0.41(-2.73%) |
Feb 06, 2024 | 14.98 | 15.29 | 14.96 | 15.03 | 135,758 | +0.03(+0.20%) |
Feb 05, 2024 | 15.37 | 15.37 | 14.86 | 15.00 | 208,359 | -0.49(-3.16%) |
Feb 02, 2024 | 15.44 | 15.73 | 15.41 | 15.49 | 179,391 | -0.12(-0.77%) |
Feb 01, 2024 | 15.36 | 15.70 | 15.01 | 15.61 | 228,000 | +0.30(+1.96%) |
Jan 31, 2024 | 15.97 | 16.20 | 15.31 | 15.31 | 232,027 | -0.75(-4.67%) |
Jan 30, 2024 | 16.18 | 16.29 | 16.00 | 16.06 | 197,843 | -0.21(-1.29%) |
Jan 29, 2024 | 16.12 | 16.28 | 15.96 | 16.27 | 179,007 | +0.19(+1.18%) |
Jan 26, 2024 | 15.84 | 16.19 | 15.74 | 16.08 | 338,094 | +0.32(+2.03%) |
Jan 25, 2024 | 15.44 | 15.81 | 15.26 | 15.76 | 282,788 | +0.54(+3.55%) |
Jan 24, 2024 | 15.31 | 15.69 | 15.17 | 15.22 | 216,490 | +0.00(+0.00%) |
Jan 23, 2024 | 15.32 | 15.53 | 14.90 | 15.22 | 214,714 | -0.10(-0.65%) |
Jan 22, 2024 | 15.24 | 15.85 | 15.17 | 15.32 | 380,329 | +0.30(+2.00%) |
Jan 19, 2024 | 14.77 | 15.11 | 14.55 | 15.02 | 307,998 | +0.34(+2.32%) |
Jan 18, 2024 | 14.81 | 14.95 | 14.52 | 14.68 | 249,185 | +0.05(+0.34%) |
Jan 17, 2024 | 14.30 | 14.66 | 14.16 | 14.63 | 257,915 | +0.07(+0.48%) |
Jan 16, 2024 | 14.09 | 14.56 | 14.02 | 14.56 | 209,417 | +0.27(+1.89%) |
Jan 12, 2024 | 14.20 | 14.44 | 13.89 | 14.29 | 263,113 | +0.21(+1.49%) |
Jan 11, 2024 | 14.37 | 14.44 | 13.87 | 14.08 | 446,426 | -0.30(-2.09%) |
Jan 10, 2024 | 14.24 | 14.56 | 14.16 | 14.38 | 325,278 | +0.20(+1.41%) |
Jan 09, 2024 | 13.62 | 14.26 | 13.51 | 14.18 | 257,722 | +0.31(+2.24%) |
Jan 08, 2024 | 13.49 | 14.26 | 13.43 | 13.87 | 395,325 | +0.54(+4.05%) |
Jan 05, 2024 | 13.71 | 13.92 | 13.24 | 13.33 | 326,685 | -0.55(-3.96%) |
Jan 04, 2024 | 13.96 | 14.19 | 13.66 | 13.88 | 155,935 | -0.04(-0.29%) |
Jan 03, 2024 | 14.30 | 14.36 | 13.83 | 13.92 | 346,086 | -0.58(-4.00%) |
Jan 02, 2024 | 14.30 | 14.62 | 13.94 | 14.50 | 320,433 | -0.22(-1.49%) |
Dec 29, 2023 | 15.16 | 15.24 | 14.67 | 14.72 | 696,585 | -0.49(-3.22%) |
Dec 28, 2023 | 15.03 | 15.36 | 14.87 | 15.21 | 222,953 | +0.02(+0.13%) |
Dec 27, 2023 | 14.88 | 15.20 | 14.69 | 15.19 | 303,181 | +0.31(+2.08%) |
Dec 26, 2023 | 14.52 | 14.92 | 14.42 | 14.88 | 245,656 | +0.43(+2.98%) |
Dec 22, 2023 | 14.32 | 14.52 | 14.17 | 14.45 | 367,114 | +0.36(+2.56%) |
Dec 21, 2023 | 14.07 | 14.38 | 13.97 | 14.09 | 262,016 | +0.24(+1.73%) |
Dec 20, 2023 | 14.40 | 14.57 | 13.82 | 13.85 | 296,742 | -0.58(-4.02%) |
Dec 19, 2023 | 14.14 | 14.51 | 13.94 | 14.43 | 285,882 | +0.46(+3.29%) |
Dec 18, 2023 | 14.17 | 14.17 | 13.86 | 13.97 | 259,426 | -0.20(-1.41%) |
Dec 15, 2023 | 14.06 | 14.35 | 13.86 | 14.17 | 635,488 | +0.26(+1.87%) |
Dec 14, 2023 | 14.03 | 14.26 | 13.49 | 13.91 | 523,745 | -0.06(-0.43%) |
Dec 13, 2023 | 13.43 | 14.00 | 13.06 | 13.97 | 458,737 | +0.53(+3.94%) |
Dec 12, 2023 | 13.10 | 13.51 | 12.99 | 13.44 | 365,867 | +0.30(+2.28%) |
Dec 11, 2023 | 12.98 | 13.16 | 12.78 | 13.14 | 235,187 | +0.22(+1.70%) |
Dec 08, 2023 | 12.34 | 12.92 | 12.34 | 12.92 | 356,741 | +0.44(+3.53%) |
Dec 07, 2023 | 12.10 | 12.51 | 12.00 | 12.48 | 374,574 | +0.41(+3.40%) |
Dec 06, 2023 | 12.10 | 12.36 | 11.99 | 12.07 | 313,577 | -0.01(-0.08%) |
Dec 05, 2023 | 11.73 | 12.10 | 11.72 | 12.08 | 298,004 | +0.19(+1.60%) |
Dec 04, 2023 | 12.48 | 12.54 | 11.66 | 11.89 | 504,542 | -0.61(-4.88%) |
Dec 01, 2023 | 11.59 | 12.51 | 11.50 | 12.50 | 443,753 | +0.75(+6.38%) |
Nov 30, 2023 | 12.07 | 12.07 | 11.65 | 11.75 | 258,361 | -0.19(-1.59%) |
Nov 29, 2023 | 11.93 | 12.35 | 11.74 | 11.94 | 349,136 | +0.13(+1.10%) |
Nov 28, 2023 | 11.59 | 12.05 | 11.34 | 11.81 | 380,453 | +0.21(+1.81%) |
Nov 27, 2023 | 11.05 | 11.79 | 11.05 | 11.60 | 477,031 | +0.49(+4.41%) |
Nov 24, 2023 | 11.04 | 11.80 | 10.89 | 11.11 | 373,857 | +0.01(+0.09%) |
Nov 22, 2023 | 11.15 | 11.25 | 11.02 | 11.10 | 172,395 | +0.11(+1.00%) |
Nov 21, 2023 | 11.25 | 11.25 | 10.85 | 10.99 | 190,590 | -0.37(-3.26%) |
Nov 20, 2023 | 11.08 | 11.47 | 10.97 | 11.36 | 394,554 | +0.28(+2.53%) |
Nov 17, 2023 | 11.10 | 11.12 | 10.82 | 11.08 | 211,957 | +0.08(+0.73%) |
Nov 16, 2023 | 11.54 | 11.54 | 10.76 | 11.00 | 252,684 | -0.64(-5.50%) |
Nov 15, 2023 | 11.76 | 11.99 | 11.44 | 11.64 | 355,195 | -0.03(-0.26%) |
Nov 14, 2023 | 11.47 | 11.68 | 11.23 | 11.67 | 412,073 | +0.65(+5.90%) |
Nov 13, 2023 | 10.72 | 11.03 | 10.60 | 11.02 | 376,346 | +0.21(+1.94%) |
Nov 10, 2023 | 10.94 | 11.00 | 10.70 | 10.81 | 237,273 | -0.03(-0.28%) |
Nov 09, 2023 | 11.39 | 11.41 | 10.82 | 10.84 | 383,107 | -0.56(-4.91%) |
Nov 08, 2023 | 11.73 | 11.73 | 11.18 | 11.40 | 525,503 | -0.33(-2.81%) |
Nov 07, 2023 | 11.70 | 12.22 | 11.60 | 11.73 | 548,137 | +0.02(+0.17%) |
Nov 06, 2023 | 11.44 | 11.90 | 11.43 | 11.71 | 639,215 | +0.25(+2.18%) |
Nov 03, 2023 | 11.24 | 12.06 | 11.17 | 11.46 | 1,091,433 | +0.35(+3.15%) |
Nov 02, 2023 | 11.04 | 11.24 | 10.84 | 11.11 | 576,790 | +0.18(+1.65%) |
Nov 01, 2023 | 10.79 | 11.18 | 10.60 | 10.93 | 869,638 | +0.15(+1.39%) |
Oct 31, 2023 | 10.52 | 11.13 | 10.27 | 10.78 | 1,686,944 | +0.21(+1.99%) |
Oct 30, 2023 | 9.500 | 10.75 | 9.480 | 10.57 | 2,500,572 | +1.23(+13.17%) |
Oct 27, 2023 | 8.000 | 9.820 | 7.500 | 9.340 | 7,682,702 | +2.70(+40.66%) |
Oct 26, 2023 | 6.540 | 6.675 | 6.480 | 6.640 | 713,483 | +0.13(+2.00%) |
Oct 25, 2023 | 6.740 | 6.740 | 6.390 | 6.510 | 778,914 | -0.24(-3.56%) |
Oct 24, 2023 | 7.480 | 7.480 | 6.710 | 6.750 | 772,467 | -0.49(-6.77%) |
Oct 23, 2023 | 7.220 | 7.340 | 7.120 | 7.240 | 207,476 | +0.01(+0.14%) |
Oct 20, 2023 | 7.290 | 7.572 | 7.185 | 7.230 | 304,724 | -0.06(-0.82%) |
Oct 19, 2023 | 7.540 | 7.563 | 7.280 | 7.290 | 328,439 | -0.23(-3.06%) |
Oct 18, 2023 | 8.060 | 8.130 | 7.480 | 7.520 | 444,751 | -0.61(-7.50%) |
Oct 17, 2023 | 8.460 | 8.690 | 8.110 | 8.130 | 291,097 | -0.38(-4.47%) |
Oct 16, 2023 | 8.370 | 8.550 | 8.340 | 8.510 | 425,628 | +0.26(+3.15%) |
Oct 13, 2023 | 8.840 | 8.970 | 8.220 | 8.250 | 409,405 | -0.56(-6.36%) |
Oct 12, 2023 | 8.820 | 9.040 | 8.730 | 8.810 | 324,609 | -0.01(-0.11%) |
Oct 11, 2023 | 8.780 | 9.050 | 8.760 | 8.820 | 320,464 | +0.04(+0.46%) |
Oct 10, 2023 | 8.870 | 9.080 | 8.760 | 8.780 | 440,075 | -0.07(-0.79%) |
Oct 09, 2023 | 8.620 | 9.005 | 8.620 | 8.850 | 352,627 | +0.15(+1.72%) |
Oct 06, 2023 | 8.530 | 8.921 | 8.485 | 8.700 | 410,907 | +0.03(+0.35%) |
Oct 05, 2023 | 8.210 | 8.740 | 8.131 | 8.670 | 372,841 | +0.45(+5.47%) |
Oct 04, 2023 | 8.230 | 8.476 | 7.990 | 8.220 | 431,508 | +0.00(+0.00%) |
Oct 03, 2023 | 8.950 | 9.000 | 8.190 | 8.220 | 446,452 | -0.78(-8.67%) |