Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2024 | 21.74 | 22.45 | 21.19 | 21.25 | 5,310,243 | -0.82(-3.72%) |
May 28, 2024 | 21.95 | 22.34 | 20.89 | 22.07 | 7,209,395 | +1.03(+4.90%) |
May 24, 2024 | 19.50 | 21.30 | 19.41 | 21.04 | 9,755,549 | +1.63(+8.40%) |
May 23, 2024 | 18.98 | 19.44 | 18.50 | 19.41 | 5,397,600 | +0.39(+2.05%) |
May 22, 2024 | 18.15 | 19.11 | 17.11 | 19.02 | 6,836,775 | +0.77(+4.22%) |
May 21, 2024 | 17.33 | 18.88 | 17.19 | 18.25 | 9,617,430 | -0.93(-4.85%) |
May 20, 2024 | 18.96 | 19.55 | 18.58 | 19.18 | 6,985,901 | +0.45(+2.40%) |
May 17, 2024 | 18.95 | 19.13 | 18.57 | 18.73 | 3,705,692 | -0.22(-1.16%) |
May 16, 2024 | 18.89 | 19.08 | 18.63 | 18.95 | 4,677,682 | +0.25(+1.34%) |
May 15, 2024 | 19.13 | 19.35 | 17.58 | 18.70 | 7,487,603 | -0.34(-1.79%) |
May 14, 2024 | 18.82 | 19.80 | 18.66 | 19.04 | 7,293,544 | +0.17(+0.90%) |
May 13, 2024 | 17.79 | 19.22 | 17.75 | 18.87 | 8,261,829 | +1.28(+7.28%) |
May 10, 2024 | 16.79 | 18.10 | 16.72 | 17.59 | 14,148,196 | +1.35(+8.31%) |
May 09, 2024 | 15.00 | 16.26 | 15.00 | 16.24 | 10,616,310 | +1.46(+9.88%) |
May 08, 2024 | 13.95 | 14.80 | 13.83 | 14.78 | 4,466,619 | +0.72(+5.12%) |
May 07, 2024 | 13.57 | 14.17 | 13.54 | 14.06 | 4,359,827 | +0.64(+4.77%) |
May 06, 2024 | 13.00 | 13.88 | 12.98 | 13.42 | 6,912,837 | +0.54(+4.19%) |
May 03, 2024 | 12.68 | 12.95 | 12.61 | 12.88 | 2,598,853 | +0.36(+2.88%) |
May 02, 2024 | 13.51 | 13.56 | 12.29 | 12.52 | 4,885,951 | -0.84(-6.29%) |
May 01, 2024 | 13.34 | 13.85 | 13.23 | 13.36 | 3,709,079 | +0.11(+0.83%) |
Apr 30, 2024 | 12.93 | 13.33 | 12.79 | 13.25 | 2,381,612 | +0.18(+1.38%) |
Apr 29, 2024 | 13.00 | 13.28 | 12.83 | 13.07 | 2,891,940 | -0.15(-1.13%) |
Apr 26, 2024 | 11.90 | 13.59 | 11.88 | 13.22 | 13,559,815 | +1.83(+16.07%) |
Apr 25, 2024 | 11.32 | 11.48 | 11.05 | 11.39 | 2,316,700 | -0.08(-0.70%) |
Apr 24, 2024 | 11.47 | 11.65 | 11.32 | 11.47 | 2,324,879 | -0.05(-0.43%) |
Apr 23, 2024 | 10.98 | 11.67 | 10.89 | 11.52 | 3,620,304 | +0.46(+4.16%) |
Apr 22, 2024 | 10.20 | 11.09 | 10.16 | 11.06 | 4,704,229 | +0.89(+8.75%) |
Apr 19, 2024 | 9.880 | 10.20 | 9.750 | 10.17 | 3,513,188 | +0.31(+3.14%) |
Apr 18, 2024 | 10.22 | 10.29 | 9.805 | 9.860 | 1,948,662 | -0.36(-3.52%) |
Apr 17, 2024 | 10.20 | 10.45 | 10.07 | 10.22 | 2,154,986 | +0.15(+1.49%) |
Apr 16, 2024 | 10.11 | 10.23 | 9.930 | 10.07 | 2,856,924 | -0.17(-1.66%) |
Apr 15, 2024 | 10.08 | 10.48 | 10.03 | 10.24 | 2,347,486 | +0.14(+1.39%) |
Apr 12, 2024 | 10.73 | 10.77 | 10.09 | 10.10 | 3,365,191 | -0.59(-5.52%) |
Apr 11, 2024 | 10.48 | 10.83 | 10.44 | 10.69 | 2,389,781 | +0.27(+2.59%) |
Apr 10, 2024 | 10.16 | 10.56 | 10.00 | 10.42 | 2,706,733 | +0.04(+0.39%) |
Apr 09, 2024 | 10.96 | 11.03 | 10.35 | 10.38 | 3,248,924 | -0.58(-5.29%) |
Apr 08, 2024 | 11.15 | 11.17 | 10.76 | 10.96 | 2,396,378 | -0.20(-1.79%) |
Apr 05, 2024 | 11.18 | 11.35 | 11.06 | 11.16 | 2,166,492 | -0.06(-0.53%) |
Apr 04, 2024 | 11.25 | 11.49 | 11.03 | 11.22 | 3,980,972 | +0.03(+0.27%) |
Apr 03, 2024 | 10.24 | 11.19 | 10.19 | 11.19 | 5,668,573 | +1.02(+10.03%) |
Apr 02, 2024 | 10.53 | 10.63 | 10.12 | 10.17 | 3,473,030 | -0.50(-4.69%) |
Apr 01, 2024 | 10.12 | 10.75 | 10.05 | 10.67 | 4,430,976 | +0.55(+5.43%) |
Mar 28, 2024 | 9.970 | 10.05 | 10.05 | 10.12 | 1,968,426 | +0.10(+1.00%) |
Mar 27, 2024 | 9.900 | 10.12 | 9.830 | 10.02 | 3,559,173 | +0.24(+2.45%) |
Mar 26, 2024 | 9.560 | 9.865 | 9.560 | 9.780 | 2,317,772 | +0.21(+2.19%) |
Mar 25, 2024 | 9.550 | 9.740 | 9.468 | 9.570 | 1,896,993 | -0.01(-0.10%) |
Mar 22, 2024 | 9.710 | 9.770 | 9.520 | 9.580 | 1,923,593 | -0.20(-2.04%) |
Mar 21, 2024 | 9.870 | 10.15 | 9.720 | 9.780 | 2,976,880 | +0.00(+0.00%) |
Mar 20, 2024 | 9.220 | 9.870 | 9.080 | 9.780 | 3,527,787 | +0.53(+5.73%) |
Mar 19, 2024 | 9.320 | 9.560 | 9.220 | 9.250 | 3,203,605 | -0.29(-3.04%) |
Mar 18, 2024 | 9.440 | 9.635 | 9.220 | 9.540 | 4,010,856 | +0.09(+0.95%) |
Mar 15, 2024 | 9.290 | 9.608 | 9.270 | 9.450 | 6,072,219 | +0.16(+1.72%) |
Mar 14, 2024 | 9.900 | 9.935 | 9.130 | 9.290 | 11,351,035 | -0.78(-7.75%) |
Mar 13, 2024 | 10.57 | 11.00 | 9.820 | 10.07 | 19,755,724 | -1.59(-13.64%) |
Mar 12, 2024 | 11.45 | 11.80 | 11.16 | 11.66 | 8,027,580 | +0.25(+2.19%) |
Mar 11, 2024 | 10.99 | 11.42 | 10.95 | 11.41 | 4,767,875 | +0.42(+3.82%) |
Mar 08, 2024 | 11.20 | 11.50 | 10.91 | 10.99 | 4,983,710 | -0.20(-1.79%) |
Mar 07, 2024 | 11.07 | 11.23 | 10.95 | 11.19 | 2,853,726 | +0.03(+0.27%) |
Mar 06, 2024 | 10.89 | 11.39 | 10.79 | 11.16 | 4,316,660 | +0.36(+3.33%) |
Mar 05, 2024 | 10.85 | 11.08 | 10.68 | 10.80 | 4,527,527 | -0.15(-1.37%) |
Mar 04, 2024 | 12.03 | 12.06 | 10.95 | 10.95 | 7,136,259 | -1.06(-8.83%) |
Mar 01, 2024 | 11.93 | 12.18 | 11.76 | 12.01 | 5,053,168 | +0.10(+0.84%) |
Feb 29, 2024 | 12.45 | 12.55 | 11.86 | 11.91 | 4,599,561 | -0.54(-4.34%) |
Feb 28, 2024 | 12.59 | 13.14 | 12.45 | 12.45 | 4,169,305 | -0.09(-0.72%) |
Feb 27, 2024 | 12.27 | 12.77 | 12.27 | 12.54 | 3,672,696 | +0.35(+2.87%) |
Feb 26, 2024 | 11.95 | 12.22 | 11.82 | 12.19 | 3,593,631 | -0.13(-1.06%) |
Feb 23, 2024 | 12.31 | 12.40 | 11.82 | 12.32 | 3,260,680 | -0.19(-1.52%) |
Feb 22, 2024 | 12.50 | 12.72 | 12.35 | 12.51 | 2,224,188 | +0.05(+0.40%) |
Feb 21, 2024 | 12.71 | 12.96 | 12.33 | 12.46 | 4,428,745 | -0.21(-1.66%) |
Feb 20, 2024 | 12.69 | 12.73 | 12.12 | 12.67 | 3,939,085 | +0.06(+0.48%) |
Feb 16, 2024 | 12.80 | 12.91 | 12.50 | 12.61 | 3,435,900 | +0.06(+0.48%) |
Feb 15, 2024 | 12.15 | 12.77 | 12.12 | 12.55 | 5,037,710 | +0.50(+4.15%) |
Feb 14, 2024 | 11.84 | 12.15 | 11.63 | 12.05 | 3,955,587 | +0.25(+2.12%) |
Feb 13, 2024 | 11.88 | 12.19 | 11.72 | 11.80 | 4,075,900 | -0.31(-2.56%) |
Feb 12, 2024 | 11.80 | 12.37 | 11.65 | 12.11 | 4,381,056 | +0.22(+1.85%) |
Feb 09, 2024 | 12.28 | 12.42 | 11.80 | 11.89 | 5,502,681 | -0.32(-2.62%) |
Feb 08, 2024 | 12.15 | 12.44 | 11.56 | 12.21 | 11,246,331 | -1.04(-7.85%) |
Feb 07, 2024 | 12.50 | 13.38 | 12.14 | 13.25 | 6,694,127 | +0.81(+6.51%) |
Feb 06, 2024 | 13.23 | 13.34 | 12.36 | 12.44 | 7,282,986 | -0.74(-5.61%) |
Feb 05, 2024 | 13.40 | 13.59 | 12.90 | 13.18 | 4,998,021 | -0.01(-0.08%) |
Feb 02, 2024 | 13.10 | 13.64 | 12.93 | 13.19 | 5,554,785 | -0.07(-0.53%) |
Feb 01, 2024 | 15.10 | 15.63 | 12.50 | 13.26 | 26,048,812 | -1.74(-11.60%) |
Jan 31, 2024 | 14.63 | 15.61 | 14.62 | 15.00 | 10,948,042 | +0.17(+1.15%) |
Jan 30, 2024 | 14.25 | 14.90 | 13.90 | 14.83 | 7,623,799 | +0.38(+2.63%) |
Jan 29, 2024 | 14.99 | 15.04 | 13.80 | 14.45 | 17,646,390 | +1.01(+7.51%) |
Jan 26, 2024 | 13.50 | 13.57 | 12.72 | 13.44 | 8,089,920 | -0.36(-2.61%) |
Jan 25, 2024 | 14.02 | 14.12 | 13.35 | 13.80 | 5,935,073 | -0.26(-1.85%) |
Jan 24, 2024 | 13.52 | 14.40 | 13.40 | 14.06 | 7,753,253 | +0.27(+1.96%) |
Jan 23, 2024 | 13.31 | 14.01 | 12.91 | 13.79 | 6,854,372 | +0.65(+4.95%) |
Jan 22, 2024 | 12.90 | 13.58 | 12.60 | 13.14 | 7,397,872 | +0.27(+2.10%) |
Jan 19, 2024 | 13.35 | 13.52 | 12.80 | 12.87 | 10,173,014 | -0.85(-6.20%) |
Jan 18, 2024 | 14.11 | 14.32 | 13.66 | 13.72 | 6,034,733 | -0.17(-1.22%) |
Jan 17, 2024 | 13.37 | 13.96 | 12.94 | 13.89 | 10,604,452 | +0.58(+4.36%) |
Jan 16, 2024 | 14.10 | 14.37 | 13.14 | 13.31 | 8,587,854 | -0.15(-1.11%) |
Jan 12, 2024 | 15.00 | 15.37 | 13.20 | 13.46 | 20,186,826 | -0.26(-1.90%) |
Jan 11, 2024 | 13.10 | 14.02 | 12.85 | 13.72 | 10,082,235 | +0.83(+6.44%) |
Jan 10, 2024 | 12.90 | 13.72 | 12.76 | 12.89 | 8,745,784 | +0.03(+0.23%) |
Jan 09, 2024 | 13.21 | 13.49 | 12.59 | 12.86 | 8,319,032 | -0.81(-5.93%) |
Jan 08, 2024 | 12.95 | 13.72 | 12.35 | 13.67 | 17,965,334 | -0.92(-6.31%) |
Jan 05, 2024 | 13.40 | 15.24 | 13.28 | 14.59 | 21,657,176 | +0.98(+7.20%) |
Jan 04, 2024 | 12.85 | 13.80 | 12.36 | 13.61 | 18,960,804 | +1.35(+11.01%) |
Jan 03, 2024 | 11.53 | 12.55 | 11.13 | 12.26 | 15,054,612 | +1.07(+9.56%) |
Jan 02, 2024 | 10.40 | 11.27 | 10.20 | 11.19 | 10,214,867 | +1.32(+13.37%) |
Dec 29, 2023 | 9.900 | 10.24 | 9.520 | 9.870 | 5,937,453 | +0.10(+1.02%) |
Dec 28, 2023 | 10.07 | 10.38 | 9.750 | 9.770 | 5,297,117 | -0.35(-3.46%) |
Dec 27, 2023 | 10.61 | 10.77 | 9.814 | 10.12 | 7,824,344 | -0.13(-1.27%) |
Dec 26, 2023 | 10.75 | 10.86 | 9.500 | 10.25 | 17,179,448 | -1.33(-11.49%) |
Dec 22, 2023 | 11.00 | 11.94 | 10.87 | 11.58 | 11,968,974 | +1.08(+10.29%) |
Dec 21, 2023 | 10.55 | 10.70 | 10.05 | 10.50 | 7,463,678 | +0.49(+4.90%) |
Dec 20, 2023 | 9.840 | 10.88 | 9.650 | 10.01 | 10,065,216 | +0.36(+3.73%) |
Dec 19, 2023 | 9.800 | 9.800 | 9.260 | 9.650 | 7,909,349 | -0.12(-1.23%) |
Dec 18, 2023 | 10.37 | 10.95 | 9.470 | 9.770 | 13,296,281 | +0.13(+1.35%) |
Dec 15, 2023 | 8.610 | 9.770 | 8.610 | 9.640 | 13,026,324 | +1.47(+17.99%) |
Dec 14, 2023 | 7.730 | 8.295 | 7.710 | 8.170 | 5,983,232 | +0.63(+8.36%) |
Dec 13, 2023 | 7.240 | 7.585 | 6.965 | 7.540 | 4,619,645 | +0.25(+3.43%) |
Dec 12, 2023 | 7.500 | 7.530 | 7.225 | 7.290 | 3,030,834 | -0.33(-4.33%) |
Dec 11, 2023 | 7.280 | 7.710 | 7.270 | 7.620 | 2,895,782 | +0.26(+3.53%) |
Dec 08, 2023 | 7.240 | 7.500 | 7.200 | 7.360 | 2,347,986 | +0.15(+2.08%) |
Dec 07, 2023 | 7.200 | 7.280 | 7.060 | 7.210 | 2,590,274 | -0.05(-0.69%) |
Dec 06, 2023 | 7.360 | 7.529 | 7.210 | 7.260 | 2,990,088 | -0.03(-0.41%) |
Dec 05, 2023 | 7.870 | 7.900 | 7.220 | 7.290 | 4,476,098 | -0.77(-9.55%) |
Dec 04, 2023 | 7.700 | 8.120 | 7.680 | 8.060 | 5,379,923 | +0.44(+5.77%) |
Dec 01, 2023 | 6.930 | 7.680 | 6.800 | 7.620 | 5,333,148 | +0.62(+8.86%) |
Nov 30, 2023 | 6.970 | 7.060 | 6.775 | 7.000 | 3,100,826 | +0.07(+1.01%) |
Nov 29, 2023 | 6.630 | 7.280 | 6.630 | 6.930 | 4,746,094 | +0.34(+5.16%) |
Nov 28, 2023 | 6.550 | 6.690 | 6.390 | 6.590 | 5,144,279 | -0.04(-0.60%) |
Nov 27, 2023 | 6.870 | 6.880 | 6.590 | 6.630 | 3,387,127 | -0.27(-3.91%) |
Nov 24, 2023 | 6.900 | 6.980 | 6.860 | 6.900 | 1,341,354 | +0.00(+0.00%) |
Nov 22, 2023 | 6.990 | 7.040 | 6.855 | 6.900 | 2,956,053 | -0.04(-0.58%) |
Nov 21, 2023 | 6.980 | 7.220 | 6.850 | 6.940 | 3,765,540 | -0.08(-1.14%) |
Nov 20, 2023 | 7.450 | 7.490 | 6.950 | 7.020 | 5,305,674 | -0.60(-7.87%) |
Nov 17, 2023 | 7.060 | 7.620 | 6.875 | 7.620 | 5,318,881 | +0.35(+4.81%) |
Nov 16, 2023 | 7.410 | 7.930 | 7.150 | 7.270 | 6,661,289 | -0.23(-3.07%) |
Nov 15, 2023 | 7.420 | 7.650 | 6.770 | 7.500 | 10,305,824 | -0.30(-3.85%) |
Nov 14, 2023 | 7.290 | 7.875 | 7.260 | 7.800 | 4,981,800 | +0.67(+9.40%) |
Nov 13, 2023 | 7.310 | 7.310 | 7.025 | 7.130 | 2,613,471 | -0.26(-3.52%) |
Nov 10, 2023 | 7.560 | 7.570 | 7.200 | 7.390 | 1,881,673 | -0.11(-1.47%) |
Nov 09, 2023 | 7.450 | 7.580 | 7.380 | 7.500 | 2,011,542 | +0.14(+1.90%) |
Nov 08, 2023 | 7.500 | 7.570 | 7.230 | 7.360 | 2,475,097 | -0.19(-2.52%) |
Nov 07, 2023 | 7.730 | 7.730 | 7.245 | 7.550 | 3,051,016 | -0.19(-2.45%) |
Nov 06, 2023 | 7.910 | 7.920 | 7.675 | 7.740 | 1,703,565 | -0.15(-1.90%) |
Nov 03, 2023 | 7.860 | 7.950 | 7.660 | 7.890 | 3,915,447 | -0.33(-4.01%) |
Nov 02, 2023 | 7.900 | 8.240 | 7.871 | 8.220 | 3,017,162 | +0.48(+6.20%) |
Nov 01, 2023 | 7.740 | 7.885 | 7.650 | 7.740 | 1,563,651 | +0.00(+0.00%) |
Oct 31, 2023 | 7.900 | 7.970 | 7.725 | 7.740 | 1,938,382 | -0.16(-2.03%) |
Oct 30, 2023 | 8.240 | 8.360 | 7.800 | 7.900 | 2,825,487 | -0.24(-2.95%) |
Oct 27, 2023 | 8.800 | 8.830 | 8.085 | 8.140 | 2,341,367 | -0.60(-6.86%) |
Oct 26, 2023 | 8.530 | 8.880 | 8.465 | 8.740 | 2,239,057 | +0.25(+2.94%) |
Oct 25, 2023 | 8.400 | 8.500 | 8.255 | 8.490 | 1,083,821 | -0.02(-0.24%) |
Oct 24, 2023 | 8.160 | 8.675 | 8.150 | 8.510 | 3,828,768 | +0.46(+5.71%) |
Oct 23, 2023 | 8.280 | 8.375 | 8.000 | 8.050 | 3,433,585 | -0.42(-4.96%) |
Oct 20, 2023 | 8.650 | 8.750 | 8.470 | 8.470 | 1,785,100 | -0.28(-3.20%) |
Oct 19, 2023 | 9.060 | 9.080 | 8.650 | 8.750 | 2,850,027 | -0.42(-4.58%) |
Oct 18, 2023 | 9.420 | 9.455 | 9.060 | 9.170 | 1,907,534 | -0.39(-4.08%) |
Oct 17, 2023 | 9.550 | 9.780 | 9.470 | 9.560 | 1,589,056 | -0.13(-1.34%) |
Oct 16, 2023 | 9.620 | 9.830 | 9.580 | 9.690 | 1,645,410 | -0.07(-0.72%) |
Oct 13, 2023 | 9.170 | 9.850 | 9.165 | 9.760 | 3,316,268 | +0.63(+6.90%) |
Oct 12, 2023 | 9.650 | 9.650 | 9.050 | 9.130 | 3,160,407 | -0.41(-4.30%) |
Oct 11, 2023 | 9.530 | 9.665 | 9.430 | 9.540 | 1,590,152 | -0.12(-1.24%) |
Oct 10, 2023 | 9.550 | 9.920 | 9.532 | 9.660 | 1,795,768 | -0.11(-1.13%) |
Oct 09, 2023 | 9.340 | 9.885 | 9.280 | 9.770 | 3,466,032 | +0.00(+0.00%) |
Oct 06, 2023 | 9.210 | 9.825 | 9.170 | 9.770 | 2,215,592 | +0.45(+4.83%) |
Oct 05, 2023 | 9.620 | 9.690 | 9.280 | 9.320 | 1,835,526 | -0.26(-2.71%) |
Oct 04, 2023 | 9.500 | 9.630 | 9.131 | 9.580 | 2,319,390 | +0.04(+0.42%) |
Oct 03, 2023 | 9.780 | 9.840 | 9.490 | 9.540 | 2,636,360 | -0.38(-3.83%) |