Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 9.700 | 9.930 | 9.620 | 9.900 | 515,770 | +0.21(+2.17%) |
May 30, 2024 | 9.540 | 9.900 | 9.430 | 9.690 | 474,476 | +0.18(+1.89%) |
May 29, 2024 | 9.360 | 9.635 | 9.268 | 9.510 | 462,596 | +0.00(+0.00%) |
May 28, 2024 | 9.390 | 9.580 | 9.050 | 9.510 | 858,545 | +0.34(+3.71%) |
May 24, 2024 | 9.300 | 9.410 | 8.950 | 9.170 | 285,744 | -0.14(-1.50%) |
May 23, 2024 | 9.700 | 9.780 | 9.280 | 9.310 | 570,506 | -0.34(-3.52%) |
May 22, 2024 | 9.400 | 9.800 | 9.200 | 9.650 | 595,719 | +0.20(+2.12%) |
May 21, 2024 | 9.650 | 9.805 | 9.420 | 9.450 | 374,068 | -0.24(-2.48%) |
May 20, 2024 | 9.700 | 9.740 | 9.290 | 9.690 | 325,670 | +0.02(+0.21%) |
May 17, 2024 | 9.650 | 9.700 | 9.380 | 9.670 | 320,321 | +0.04(+0.42%) |
May 16, 2024 | 9.660 | 9.750 | 9.440 | 9.630 | 440,266 | -0.04(-0.41%) |
May 15, 2024 | 9.590 | 9.710 | 9.360 | 9.670 | 684,072 | +0.09(+0.94%) |
May 14, 2024 | 9.020 | 9.620 | 8.900 | 9.580 | 588,397 | +0.62(+6.92%) |
May 13, 2024 | 9.280 | 9.460 | 8.900 | 8.960 | 717,533 | -0.23(-2.50%) |
May 10, 2024 | 9.850 | 9.970 | 9.020 | 9.190 | 292,694 | -0.58(-5.94%) |
May 09, 2024 | 9.460 | 10.15 | 9.330 | 9.770 | 411,602 | +0.35(+3.72%) |
May 08, 2024 | 9.600 | 9.815 | 9.130 | 9.420 | 428,339 | -0.39(-3.98%) |
May 07, 2024 | 9.350 | 9.910 | 9.000 | 9.810 | 483,967 | +0.46(+4.92%) |
May 06, 2024 | 9.370 | 9.420 | 9.000 | 9.350 | 441,654 | +0.10(+1.08%) |
May 03, 2024 | 9.220 | 9.660 | 9.210 | 9.250 | 378,385 | +0.03(+0.33%) |
May 02, 2024 | 9.230 | 9.265 | 8.840 | 9.220 | 1,073,483 | +0.12(+1.32%) |
May 01, 2024 | 9.130 | 9.490 | 8.900 | 9.100 | 499,254 | +0.01(+0.11%) |
Apr 30, 2024 | 9.490 | 9.620 | 9.040 | 9.090 | 283,534 | -0.37(-3.91%) |
Apr 29, 2024 | 9.190 | 9.740 | 9.190 | 9.460 | 410,799 | +0.31(+3.39%) |
Apr 26, 2024 | 8.940 | 9.310 | 8.820 | 9.150 | 677,291 | +0.09(+0.99%) |
Apr 25, 2024 | 9.480 | 9.806 | 8.980 | 9.060 | 803,636 | -0.53(-5.53%) |
Apr 24, 2024 | 10.30 | 10.46 | 9.480 | 9.590 | 598,715 | -0.71(-6.89%) |
Apr 23, 2024 | 10.32 | 10.74 | 10.29 | 10.30 | 328,683 | -0.11(-1.06%) |
Apr 22, 2024 | 10.28 | 10.70 | 9.980 | 10.41 | 487,137 | +0.23(+2.26%) |
Apr 19, 2024 | 10.56 | 10.72 | 9.960 | 10.18 | 784,324 | -0.37(-3.51%) |
Apr 18, 2024 | 10.57 | 10.91 | 10.22 | 10.55 | 404,261 | +0.08(+0.76%) |
Apr 17, 2024 | 11.03 | 11.28 | 10.24 | 10.47 | 606,855 | -0.49(-4.47%) |
Apr 16, 2024 | 11.15 | 11.65 | 10.90 | 10.96 | 745,132 | -0.23(-2.06%) |
Apr 15, 2024 | 11.08 | 12.35 | 10.73 | 11.19 | 1,992,950 | -2.37(-17.48%) |
Apr 12, 2024 | 13.95 | 13.97 | 13.44 | 13.56 | 231,165 | -0.45(-3.21%) |
Apr 11, 2024 | 14.75 | 14.75 | 13.58 | 14.01 | 462,480 | -0.66(-4.50%) |
Apr 10, 2024 | 14.36 | 14.71 | 14.01 | 14.67 | 469,413 | +0.13(+0.89%) |
Apr 09, 2024 | 14.70 | 14.95 | 14.26 | 14.54 | 482,309 | -0.16(-1.09%) |
Apr 08, 2024 | 14.25 | 14.87 | 13.94 | 14.70 | 569,194 | +0.37(+2.58%) |
Apr 05, 2024 | 13.81 | 14.66 | 13.59 | 14.33 | 726,843 | +0.60(+4.37%) |
Apr 04, 2024 | 13.50 | 14.16 | 13.21 | 13.73 | 379,925 | +0.43(+3.23%) |
Apr 03, 2024 | 13.65 | 14.21 | 12.97 | 13.30 | 550,748 | -0.47(-3.41%) |
Apr 02, 2024 | 13.81 | 14.03 | 13.12 | 13.77 | 660,486 | -0.17(-1.22%) |
Apr 01, 2024 | 13.91 | 14.67 | 13.60 | 13.94 | 923,406 | +0.19(+1.38%) |
Mar 28, 2024 | 12.98 | 13.83 | 13.63 | 13.75 | 960,306 | +1.14(+9.04%) |
Mar 27, 2024 | 12.74 | 13.21 | 12.44 | 12.61 | 924,680 | +0.00(+0.00%) |
Mar 26, 2024 | 12.50 | 13.10 | 12.36 | 12.61 | 455,389 | +0.17(+1.37%) |
Mar 25, 2024 | 12.93 | 13.32 | 12.25 | 12.44 | 1,547,407 | -0.77(-5.83%) |
Mar 22, 2024 | 14.03 | 14.05 | 13.00 | 13.21 | 1,045,818 | -0.77(-5.51%) |
Mar 21, 2024 | 13.93 | 14.22 | 13.56 | 13.98 | 790,363 | -0.01(-0.07%) |
Mar 20, 2024 | 13.98 | 14.55 | 13.85 | 13.99 | 656,549 | -0.04(-0.29%) |
Mar 19, 2024 | 14.09 | 14.77 | 13.78 | 14.03 | 1,387,287 | -0.13(-0.92%) |
Mar 18, 2024 | 14.98 | 15.04 | 14.02 | 14.16 | 1,009,189 | -0.93(-6.16%) |
Mar 15, 2024 | 15.15 | 15.87 | 14.94 | 15.09 | 647,792 | -0.04(-0.26%) |
Mar 14, 2024 | 14.85 | 15.35 | 14.36 | 15.13 | 887,568 | +0.32(+2.16%) |
Mar 13, 2024 | 15.98 | 16.12 | 13.41 | 14.81 | 3,838,589 | -2.54(-14.64%) |
Mar 12, 2024 | 18.06 | 18.61 | 17.32 | 17.35 | 820,531 | -0.70(-3.88%) |
Mar 11, 2024 | 17.95 | 18.46 | 17.56 | 18.05 | 262,532 | +0.05(+0.28%) |
Mar 08, 2024 | 19.63 | 21.00 | 17.83 | 18.00 | 409,734 | -1.00(-5.26%) |
Mar 07, 2024 | 18.86 | 19.46 | 18.38 | 19.00 | 117,894 | +0.60(+3.26%) |
Mar 06, 2024 | 17.48 | 18.49 | 17.29 | 18.40 | 268,188 | +1.08(+6.24%) |
Mar 05, 2024 | 17.11 | 17.67 | 16.66 | 17.32 | 182,725 | -0.06(-0.35%) |
Mar 04, 2024 | 18.40 | 18.95 | 17.26 | 17.38 | 160,379 | -0.67(-3.71%) |
Mar 01, 2024 | 17.80 | 18.22 | 17.25 | 18.05 | 422,976 | +0.42(+2.38%) |
Feb 29, 2024 | 18.26 | 18.67 | 17.14 | 17.63 | 354,857 | -0.06(-0.34%) |
Feb 28, 2024 | 18.38 | 18.90 | 17.25 | 17.69 | 340,566 | -0.88(-4.74%) |
Feb 27, 2024 | 18.68 | 19.18 | 18.09 | 18.57 | 258,969 | +0.03(+0.16%) |
Feb 26, 2024 | 19.06 | 19.49 | 18.09 | 18.54 | 237,172 | -0.74(-3.84%) |
Feb 23, 2024 | 18.85 | 19.67 | 18.61 | 19.28 | 192,497 | +0.46(+2.44%) |
Feb 22, 2024 | 18.04 | 19.40 | 17.63 | 18.82 | 223,009 | +0.83(+4.61%) |
Feb 21, 2024 | 18.31 | 18.66 | 17.75 | 17.99 | 265,422 | -0.45(-2.44%) |
Feb 20, 2024 | 19.65 | 19.77 | 18.03 | 18.44 | 310,556 | -1.32(-6.68%) |
Feb 16, 2024 | 18.90 | 19.82 | 18.47 | 19.76 | 197,047 | +0.95(+5.05%) |
Feb 15, 2024 | 18.15 | 19.13 | 16.77 | 18.81 | 305,708 | +0.74(+4.10%) |
Feb 14, 2024 | 17.61 | 19.90 | 17.60 | 18.07 | 486,805 | +0.35(+1.98%) |
Feb 13, 2024 | 17.49 | 18.11 | 17.46 | 17.72 | 225,752 | -0.34(-1.88%) |
Feb 12, 2024 | 18.45 | 18.49 | 17.77 | 18.06 | 226,031 | -0.36(-1.95%) |
Feb 09, 2024 | 17.77 | 18.49 | 17.27 | 18.42 | 208,668 | +0.97(+5.56%) |
Feb 08, 2024 | 17.00 | 17.52 | 16.97 | 17.45 | 173,807 | +0.48(+2.83%) |
Feb 07, 2024 | 16.00 | 17.08 | 15.65 | 16.97 | 200,683 | +0.85(+5.27%) |
Feb 06, 2024 | 14.96 | 16.13 | 14.40 | 16.12 | 281,420 | +0.94(+6.19%) |
Feb 05, 2024 | 15.11 | 15.75 | 14.93 | 15.18 | 263,513 | -0.18(-1.17%) |
Feb 02, 2024 | 15.28 | 15.84 | 14.83 | 15.36 | 413,483 | +0.11(+0.72%) |
Feb 01, 2024 | 14.87 | 15.73 | 14.50 | 15.25 | 142,161 | +0.35(+2.35%) |
Jan 31, 2024 | 16.20 | 16.39 | 14.90 | 14.90 | 168,067 | -0.98(-6.17%) |
Jan 30, 2024 | 15.79 | 16.37 | 15.61 | 15.88 | 140,361 | +0.19(+1.21%) |
Jan 29, 2024 | 15.27 | 15.93 | 15.05 | 15.69 | 120,616 | +0.27(+1.75%) |
Jan 26, 2024 | 15.27 | 15.87 | 15.00 | 15.42 | 124,004 | +0.32(+2.12%) |
Jan 25, 2024 | 15.00 | 15.46 | 15.00 | 15.10 | 159,090 | -0.20(-1.31%) |
Jan 24, 2024 | 16.39 | 16.42 | 15.00 | 15.30 | 133,437 | -0.93(-5.73%) |
Jan 23, 2024 | 16.06 | 16.26 | 15.67 | 16.23 | 157,736 | +0.57(+3.64%) |
Jan 22, 2024 | 14.32 | 15.69 | 14.32 | 15.66 | 168,965 | +1.41(+9.89%) |
Jan 19, 2024 | 14.69 | 14.90 | 14.04 | 14.25 | 302,322 | -0.41(-2.80%) |
Jan 18, 2024 | 14.27 | 14.85 | 14.07 | 14.66 | 191,837 | +0.48(+3.39%) |
Jan 17, 2024 | 13.87 | 14.29 | 13.73 | 14.18 | 186,473 | +0.13(+0.93%) |
Jan 16, 2024 | 14.11 | 14.24 | 13.54 | 14.05 | 172,536 | -0.35(-2.43%) |
Jan 12, 2024 | 15.25 | 15.76 | 14.34 | 14.40 | 117,766 | -0.85(-5.57%) |
Jan 11, 2024 | 15.50 | 15.88 | 15.04 | 15.25 | 189,504 | -0.35(-2.24%) |
Jan 10, 2024 | 15.43 | 15.81 | 15.41 | 15.60 | 169,224 | +0.00(+0.00%) |
Jan 09, 2024 | 15.33 | 16.07 | 15.09 | 15.60 | 258,362 | -0.02(-0.13%) |
Jan 08, 2024 | 15.80 | 15.99 | 14.72 | 15.62 | 215,966 | -0.32(-2.01%) |
Jan 05, 2024 | 16.47 | 16.47 | 15.73 | 15.94 | 173,911 | -0.45(-2.75%) |
Jan 04, 2024 | 15.99 | 16.62 | 15.81 | 16.39 | 134,680 | +0.69(+4.39%) |
Jan 03, 2024 | 17.51 | 17.51 | 15.43 | 15.70 | 359,526 | -1.20(-7.10%) |
Jan 02, 2024 | 17.18 | 17.32 | 16.67 | 16.90 | 187,399 | -0.15(-0.88%) |
Dec 29, 2023 | 16.97 | 17.89 | 16.95 | 17.05 | 223,393 | -0.09(-0.53%) |
Dec 28, 2023 | 17.85 | 17.95 | 16.70 | 17.14 | 159,692 | -0.76(-4.25%) |
Dec 27, 2023 | 17.98 | 18.50 | 17.56 | 17.90 | 204,109 | +0.39(+2.23%) |
Dec 26, 2023 | 17.38 | 18.28 | 17.36 | 17.51 | 351,167 | +0.01(+0.06%) |
Dec 22, 2023 | 14.90 | 19.30 | 14.57 | 17.50 | 959,003 | +3.51(+25.09%) |
Dec 21, 2023 | 14.50 | 15.02 | 13.93 | 13.99 | 190,405 | -0.49(-3.38%) |
Dec 20, 2023 | 14.30 | 15.45 | 14.30 | 14.48 | 192,522 | -0.07(-0.48%) |
Dec 19, 2023 | 14.52 | 15.19 | 13.34 | 14.55 | 186,287 | -0.14(-0.95%) |
Dec 18, 2023 | 14.44 | 14.87 | 13.81 | 14.69 | 247,625 | +0.08(+0.55%) |
Dec 15, 2023 | 15.10 | 15.72 | 14.16 | 14.61 | 3,167,967 | -0.02(-0.14%) |
Dec 14, 2023 | 14.64 | 14.86 | 13.89 | 14.63 | 200,237 | +0.38(+2.67%) |
Dec 13, 2023 | 13.00 | 14.28 | 12.71 | 14.25 | 456,256 | +1.26(+9.70%) |
Dec 12, 2023 | 13.00 | 13.16 | 11.51 | 12.99 | 281,204 | +0.02(+0.15%) |
Dec 11, 2023 | 12.62 | 13.04 | 12.32 | 12.97 | 223,704 | +0.39(+3.10%) |
Dec 08, 2023 | 12.48 | 12.73 | 12.28 | 12.58 | 211,640 | +0.10(+0.80%) |
Dec 07, 2023 | 12.13 | 12.60 | 11.84 | 12.48 | 294,351 | +0.70(+5.94%) |
Dec 06, 2023 | 11.60 | 12.16 | 11.60 | 11.78 | 145,383 | -0.32(-2.64%) |
Dec 05, 2023 | 11.77 | 12.30 | 11.51 | 12.10 | 358,969 | +0.31(+2.63%) |
Dec 04, 2023 | 12.80 | 12.80 | 10.00 | 11.79 | 518,712 | -0.54(-4.38%) |
Dec 01, 2023 | 12.24 | 12.41 | 11.87 | 12.33 | 232,481 | +0.08(+0.65%) |
Nov 30, 2023 | 12.72 | 13.00 | 11.80 | 12.25 | 220,755 | +0.12(+0.99%) |
Nov 29, 2023 | 12.02 | 12.47 | 11.88 | 12.13 | 208,639 | +0.05(+0.41%) |
Nov 28, 2023 | 11.83 | 12.13 | 11.80 | 12.08 | 131,054 | +0.17(+1.43%) |
Nov 27, 2023 | 12.07 | 12.10 | 11.91 | 11.91 | 138,438 | -0.01(-0.08%) |
Nov 24, 2023 | 11.98 | 12.29 | 11.82 | 11.92 | 97,356 | +0.01(+0.08%) |
Nov 22, 2023 | 12.14 | 12.14 | 11.76 | 11.91 | 137,980 | +0.22(+1.88%) |
Nov 21, 2023 | 11.71 | 12.03 | 11.66 | 11.69 | 140,215 | -0.16(-1.35%) |
Nov 20, 2023 | 12.03 | 12.31 | 11.70 | 11.85 | 167,661 | -0.18(-1.50%) |
Nov 17, 2023 | 11.83 | 12.44 | 11.83 | 12.03 | 209,488 | +0.03(+0.25%) |
Nov 16, 2023 | 12.30 | 12.50 | 11.82 | 12.00 | 151,419 | -0.01(-0.08%) |
Nov 15, 2023 | 12.20 | 12.52 | 11.92 | 12.01 | 250,174 | +0.15(+1.26%) |
Nov 14, 2023 | 12.36 | 12.67 | 11.80 | 11.86 | 190,794 | -0.10(-0.84%) |
Nov 13, 2023 | 11.54 | 12.00 | 10.92 | 11.96 | 165,248 | +0.38(+3.28%) |
Nov 10, 2023 | 10.62 | 11.90 | 10.56 | 11.58 | 144,993 | +0.98(+9.25%) |
Nov 09, 2023 | 10.63 | 10.95 | 10.40 | 10.60 | 228,597 | -0.03(-0.28%) |
Nov 08, 2023 | 12.09 | 12.20 | 10.50 | 10.63 | 427,518 | -0.97(-8.36%) |
Nov 07, 2023 | 11.54 | 12.20 | 11.34 | 11.60 | 209,155 | +0.19(+1.67%) |
Nov 06, 2023 | 11.99 | 11.99 | 11.33 | 11.41 | 230,736 | -0.44(-3.71%) |
Nov 03, 2023 | 10.88 | 11.85 | 10.84 | 11.85 | 181,160 | +0.93(+8.52%) |
Nov 02, 2023 | 10.75 | 11.14 | 10.74 | 10.92 | 171,325 | +0.13(+1.20%) |
Nov 01, 2023 | 10.75 | 11.07 | 10.46 | 10.79 | 130,779 | -0.13(-1.19%) |
Oct 31, 2023 | 11.02 | 11.44 | 10.50 | 10.92 | 344,200 | -0.05(-0.46%) |
Oct 30, 2023 | 11.99 | 11.99 | 10.71 | 10.97 | 331,745 | -0.70(-6.00%) |
Oct 27, 2023 | 12.15 | 12.49 | 11.57 | 11.67 | 384,153 | -0.62(-5.04%) |
Oct 26, 2023 | 11.59 | 13.36 | 11.11 | 12.29 | 321,148 | +0.62(+5.31%) |
Oct 25, 2023 | 10.87 | 11.80 | 10.38 | 11.67 | 262,704 | +0.88(+8.16%) |
Oct 24, 2023 | 9.750 | 10.89 | 9.701 | 10.79 | 219,002 | +1.01(+10.33%) |
Oct 23, 2023 | 10.28 | 11.29 | 9.600 | 9.780 | 269,703 | -0.70(-6.68%) |
Oct 20, 2023 | 9.950 | 11.35 | 9.770 | 10.48 | 326,743 | +0.57(+5.75%) |
Oct 19, 2023 | 9.760 | 10.19 | 9.650 | 9.910 | 316,413 | +0.04(+0.41%) |
Oct 18, 2023 | 9.970 | 10.28 | 9.730 | 9.870 | 95,908 | -0.10(-1.00%) |
Oct 17, 2023 | 11.06 | 11.06 | 9.800 | 9.970 | 200,064 | -1.01(-9.20%) |
Oct 16, 2023 | 10.08 | 11.61 | 9.955 | 10.98 | 310,656 | +1.07(+10.80%) |
Oct 13, 2023 | 9.730 | 10.18 | 9.650 | 9.910 | 224,537 | +0.27(+2.80%) |
Oct 12, 2023 | 10.05 | 10.21 | 9.350 | 9.640 | 371,302 | -0.44(-4.37%) |
Oct 11, 2023 | 11.39 | 11.40 | 9.950 | 10.08 | 512,627 | -1.09(-9.76%) |
Oct 10, 2023 | 12.20 | 12.35 | 10.55 | 11.17 | 477,193 | -0.77(-6.45%) |
Oct 09, 2023 | 12.62 | 13.13 | 11.25 | 11.94 | 300,162 | -0.20(-1.65%) |
Oct 06, 2023 | 12.05 | 12.82 | 11.91 | 12.14 | 151,346 | +0.13(+1.08%) |
Oct 05, 2023 | 12.04 | 12.39 | 11.77 | 12.01 | 106,735 | +0.10(+0.84%) |
Oct 04, 2023 | 11.84 | 12.15 | 11.10 | 11.91 | 124,825 | +0.05(+0.42%) |
Oct 03, 2023 | 11.01 | 12.04 | 10.53 | 11.86 | 185,821 | +0.85(+7.72%) |
Oct 02, 2023 | 14.40 | 14.78 | 10.70 | 11.01 | 677,547 | -3.10(-21.97%) |
Sep 29, 2023 | 13.22 | 14.20 | 13.22 | 14.11 | 357,428 | +0.89(+6.73%) |
Sep 28, 2023 | 11.82 | 14.24 | 11.82 | 13.22 | 366,754 | +1.40(+11.84%) |
Sep 27, 2023 | 11.71 | 14.00 | 11.71 | 11.82 | 285,660 | +0.11(+0.94%) |
Sep 26, 2023 | 11.40 | 12.05 | 11.35 | 11.71 | 273,895 | +0.31(+2.72%) |
Sep 25, 2023 | 10.84 | 12.15 | 10.66 | 11.40 | 509,371 | +0.37(+3.35%) |
Sep 22, 2023 | 11.01 | 11.53 | 10.46 | 11.03 | 771,019 | +0.02(+0.18%) |
Sep 21, 2023 | 10.35 | 12.01 | 10.01 | 11.01 | 998,645 | +0.88(+8.69%) |
Sep 20, 2023 | 12.80 | 13.04 | 9.900 | 10.13 | 954,757 | -1.85(-15.44%) |
Sep 19, 2023 | 14.64 | 14.99 | 11.26 | 11.98 | 815,020 | -2.82(-19.05%) |
Sep 18, 2023 | 16.15 | 16.38 | 14.12 | 14.80 | 1,446,530 | -1.45(-8.92%) |