Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 8.640 | 8.733 | 8.194 | 8.240 | 430,942 | -0.58(-6.58%) |
Jun 06, 2024 | 8.670 | 9.180 | 8.612 | 8.820 | 432,965 | +0.08(+0.92%) |
Jun 05, 2024 | 8.600 | 8.880 | 8.450 | 8.740 | 353,500 | +0.15(+1.75%) |
Jun 04, 2024 | 8.580 | 8.934 | 8.280 | 8.590 | 1,039,805 | -0.53(-5.81%) |
Jun 03, 2024 | 9.150 | 9.598 | 8.770 | 9.120 | 1,503,812 | +0.15(+1.67%) |
May 31, 2024 | 8.080 | 9.130 | 8.060 | 8.970 | 1,525,201 | +0.91(+11.29%) |
May 30, 2024 | 7.500 | 8.550 | 7.445 | 8.060 | 1,852,326 | +0.86(+11.94%) |
May 29, 2024 | 7.250 | 7.330 | 7.140 | 7.200 | 545,144 | -0.16(-2.11%) |
May 28, 2024 | 7.190 | 7.420 | 6.975 | 7.355 | 804,210 | +0.22(+3.08%) |
May 24, 2024 | 6.850 | 7.250 | 6.660 | 7.135 | 1,577,509 | +0.30(+4.39%) |
May 23, 2024 | 6.320 | 6.900 | 6.300 | 6.835 | 1,282,875 | +0.74(+12.05%) |
May 22, 2024 | 6.100 | 6.190 | 5.956 | 6.100 | 360,215 | -0.01(-0.16%) |
May 21, 2024 | 6.050 | 6.190 | 5.990 | 6.110 | 424,210 | +0.05(+0.83%) |
May 20, 2024 | 6.040 | 6.070 | 5.870 | 6.060 | 459,269 | -0.01(-0.16%) |
May 17, 2024 | 5.840 | 6.190 | 5.680 | 6.070 | 440,764 | +0.23(+3.94%) |
May 16, 2024 | 6.030 | 6.030 | 5.820 | 5.840 | 230,788 | -0.20(-3.31%) |
May 15, 2024 | 6.080 | 6.190 | 5.950 | 6.040 | 355,556 | -0.01(-0.17%) |
May 14, 2024 | 6.460 | 6.530 | 6.020 | 6.050 | 901,519 | -0.35(-5.47%) |
May 13, 2024 | 6.280 | 6.600 | 6.130 | 6.400 | 469,310 | +0.13(+2.07%) |
May 10, 2024 | 6.200 | 6.560 | 6.110 | 6.270 | 547,455 | +0.08(+1.29%) |
May 09, 2024 | 5.770 | 6.460 | 5.632 | 6.190 | 620,859 | +0.46(+8.03%) |
May 08, 2024 | 5.420 | 5.750 | 5.320 | 5.730 | 311,790 | +0.26(+4.75%) |
May 07, 2024 | 5.100 | 5.992 | 5.090 | 5.470 | 759,967 | +0.37(+7.25%) |
May 06, 2024 | 5.220 | 5.540 | 5.070 | 5.100 | 356,861 | -0.07(-1.35%) |
May 03, 2024 | 5.170 | 5.250 | 5.090 | 5.170 | 245,982 | +0.05(+0.98%) |
May 02, 2024 | 5.130 | 5.320 | 5.100 | 5.120 | 175,914 | +0.02(+0.39%) |
May 01, 2024 | 5.130 | 5.240 | 5.030 | 5.100 | 255,486 | -0.01(-0.20%) |
Apr 30, 2024 | 5.180 | 5.210 | 5.000 | 5.110 | 304,356 | -0.10(-1.92%) |
Apr 29, 2024 | 5.280 | 5.320 | 5.160 | 5.210 | 474,062 | +0.04(+0.77%) |
Apr 26, 2024 | 4.830 | 5.290 | 4.808 | 5.170 | 349,804 | +0.34(+7.15%) |
Apr 25, 2024 | 4.810 | 4.840 | 4.590 | 4.825 | 188,021 | +0.00(+0.10%) |
Apr 24, 2024 | 4.790 | 4.960 | 4.720 | 4.820 | 244,285 | -0.02(-0.41%) |
Apr 23, 2024 | 4.960 | 4.960 | 4.725 | 4.840 | 262,693 | -0.15(-2.91%) |
Apr 22, 2024 | 4.800 | 5.110 | 4.700 | 4.985 | 337,542 | +0.17(+3.42%) |
Apr 19, 2024 | 4.600 | 4.860 | 4.595 | 4.820 | 252,672 | +0.22(+4.78%) |
Apr 18, 2024 | 4.510 | 4.600 | 4.332 | 4.600 | 238,629 | +0.09(+2.00%) |
Apr 17, 2024 | 4.580 | 4.872 | 4.480 | 4.510 | 240,130 | -0.05(-1.10%) |
Apr 16, 2024 | 4.500 | 4.600 | 4.450 | 4.560 | 193,697 | +0.02(+0.44%) |
Apr 15, 2024 | 4.710 | 4.710 | 4.490 | 4.540 | 247,987 | -0.17(-3.61%) |
Apr 12, 2024 | 4.770 | 4.980 | 4.680 | 4.710 | 219,172 | -0.06(-1.26%) |
Apr 11, 2024 | 4.770 | 4.940 | 4.740 | 4.770 | 228,254 | -0.05(-1.04%) |
Apr 10, 2024 | 4.840 | 4.840 | 4.630 | 4.820 | 335,449 | -0.09(-1.83%) |
Apr 09, 2024 | 4.920 | 4.990 | 4.820 | 4.910 | 229,790 | -0.02(-0.41%) |
Apr 08, 2024 | 5.080 | 5.200 | 4.870 | 4.930 | 352,429 | -0.15(-2.95%) |
Apr 05, 2024 | 4.910 | 5.125 | 4.750 | 5.080 | 412,193 | +0.18(+3.67%) |
Apr 04, 2024 | 5.130 | 5.200 | 4.870 | 4.900 | 409,625 | -0.20(-3.92%) |
Apr 03, 2024 | 4.830 | 5.185 | 4.765 | 5.100 | 417,666 | +0.32(+6.81%) |
Apr 02, 2024 | 4.760 | 4.900 | 4.726 | 4.775 | 339,774 | -0.02(-0.52%) |
Apr 01, 2024 | 5.340 | 5.370 | 4.780 | 4.800 | 450,261 | -0.53(-9.94%) |
Mar 28, 2024 | 5.220 | 5.500 | 5.220 | 5.330 | 342,611 | +0.12(+2.30%) |
Mar 27, 2024 | 5.040 | 5.317 | 4.950 | 5.210 | 538,623 | +0.17(+3.37%) |
Mar 26, 2024 | 5.110 | 5.600 | 4.970 | 5.040 | 841,284 | +0.13(+2.65%) |
Mar 25, 2024 | 5.050 | 5.060 | 4.500 | 4.910 | 778,888 | -0.14(-2.77%) |
Mar 22, 2024 | 5.410 | 5.410 | 5.050 | 5.050 | 419,098 | -0.36(-6.65%) |
Mar 21, 2024 | 5.340 | 5.600 | 5.240 | 5.410 | 508,707 | +0.08(+1.50%) |
Mar 20, 2024 | 5.400 | 5.420 | 5.080 | 5.330 | 603,901 | -0.16(-2.91%) |
Mar 19, 2024 | 5.790 | 5.800 | 5.420 | 5.490 | 667,962 | -0.37(-6.31%) |
Mar 18, 2024 | 6.500 | 6.500 | 5.780 | 5.860 | 701,806 | -0.68(-10.40%) |
Mar 15, 2024 | 7.260 | 7.290 | 6.050 | 6.540 | 1,051,453 | -0.76(-10.41%) |
Mar 14, 2024 | 7.560 | 8.000 | 6.300 | 7.300 | 680,879 | -0.52(-6.65%) |
Mar 13, 2024 | 7.860 | 8.030 | 7.750 | 7.820 | 281,049 | +0.05(+0.64%) |
Mar 12, 2024 | 7.970 | 7.970 | 7.650 | 7.770 | 298,277 | -0.17(-2.14%) |
Mar 11, 2024 | 8.430 | 8.430 | 7.930 | 7.940 | 329,777 | -0.45(-5.36%) |
Mar 08, 2024 | 8.850 | 8.932 | 8.252 | 8.390 | 388,610 | -0.42(-4.77%) |
Mar 07, 2024 | 8.490 | 9.000 | 8.440 | 8.810 | 238,796 | +0.37(+4.38%) |
Mar 06, 2024 | 8.360 | 8.630 | 8.190 | 8.440 | 454,252 | +0.21(+2.55%) |
Mar 05, 2024 | 7.940 | 8.320 | 7.940 | 8.230 | 386,447 | +0.28(+3.52%) |
Mar 04, 2024 | 7.820 | 8.229 | 7.780 | 7.950 | 330,949 | +0.13(+1.66%) |
Mar 01, 2024 | 7.640 | 7.880 | 7.610 | 7.820 | 317,731 | +0.22(+2.89%) |
Feb 29, 2024 | 7.380 | 7.630 | 7.325 | 7.600 | 620,497 | +0.32(+4.40%) |
Feb 28, 2024 | 7.310 | 7.350 | 7.150 | 7.280 | 219,144 | -0.07(-0.95%) |
Feb 27, 2024 | 7.090 | 7.460 | 7.090 | 7.350 | 249,148 | +0.31(+4.40%) |
Feb 26, 2024 | 7.120 | 7.120 | 6.850 | 7.040 | 289,532 | -0.17(-2.36%) |
Feb 23, 2024 | 7.310 | 7.435 | 7.200 | 7.210 | 209,695 | -0.19(-2.57%) |
Feb 22, 2024 | 7.470 | 7.650 | 7.330 | 7.400 | 273,828 | -0.07(-0.94%) |
Feb 21, 2024 | 7.300 | 7.525 | 7.300 | 7.470 | 198,216 | +0.13(+1.77%) |
Feb 20, 2024 | 7.480 | 7.500 | 7.260 | 7.340 | 222,726 | -0.13(-1.74%) |
Feb 16, 2024 | 7.580 | 7.580 | 7.310 | 7.470 | 220,116 | +0.00(+0.00%) |
Feb 15, 2024 | 7.380 | 7.523 | 7.320 | 7.470 | 238,393 | +0.15(+2.05%) |
Feb 14, 2024 | 7.250 | 7.380 | 7.070 | 7.320 | 188,052 | +0.12(+1.67%) |
Feb 13, 2024 | 7.570 | 7.570 | 7.149 | 7.200 | 269,706 | -0.46(-6.01%) |
Feb 12, 2024 | 7.400 | 7.730 | 7.390 | 7.660 | 270,080 | +0.23(+3.10%) |
Feb 09, 2024 | 7.550 | 7.550 | 7.230 | 7.430 | 191,041 | -0.13(-1.72%) |
Feb 08, 2024 | 7.350 | 7.620 | 7.190 | 7.560 | 223,772 | +0.17(+2.30%) |
Feb 07, 2024 | 7.300 | 7.450 | 7.165 | 7.390 | 385,916 | +0.09(+1.23%) |
Feb 06, 2024 | 7.650 | 7.660 | 7.260 | 7.300 | 312,141 | -0.37(-4.82%) |
Feb 05, 2024 | 8.220 | 8.220 | 7.640 | 7.670 | 392,188 | -0.59(-7.14%) |
Feb 02, 2024 | 8.850 | 8.850 | 8.260 | 8.260 | 152,765 | -0.46(-5.28%) |
Feb 01, 2024 | 8.630 | 8.790 | 8.480 | 8.720 | 233,138 | +0.19(+2.23%) |
Jan 31, 2024 | 8.960 | 9.030 | 8.510 | 8.530 | 221,098 | -0.39(-4.37%) |
Jan 30, 2024 | 8.620 | 8.960 | 8.505 | 8.920 | 244,725 | +0.29(+3.36%) |
Jan 29, 2024 | 8.870 | 9.100 | 8.610 | 8.630 | 259,433 | -0.10(-1.15%) |
Jan 26, 2024 | 8.860 | 8.980 | 8.570 | 8.730 | 275,558 | -0.10(-1.13%) |
Jan 25, 2024 | 9.180 | 9.200 | 8.750 | 8.830 | 239,399 | -0.26(-2.86%) |
Jan 24, 2024 | 8.850 | 9.180 | 8.819 | 9.090 | 340,287 | +0.38(+4.36%) |
Jan 23, 2024 | 8.770 | 8.800 | 8.690 | 8.710 | 180,878 | -0.05(-0.57%) |
Jan 22, 2024 | 8.900 | 8.973 | 8.740 | 8.760 | 203,770 | -0.13(-1.46%) |
Jan 19, 2024 | 8.750 | 9.055 | 8.680 | 8.890 | 208,574 | +0.16(+1.83%) |
Jan 18, 2024 | 8.420 | 8.790 | 8.340 | 8.730 | 276,001 | +0.31(+3.68%) |
Jan 17, 2024 | 8.080 | 8.440 | 7.950 | 8.420 | 339,754 | +0.24(+2.93%) |
Jan 16, 2024 | 8.270 | 8.340 | 8.100 | 8.180 | 347,690 | -0.23(-2.73%) |
Jan 12, 2024 | 8.490 | 8.680 | 8.240 | 8.410 | 259,617 | +0.02(+0.24%) |
Jan 11, 2024 | 8.560 | 8.590 | 8.175 | 8.390 | 419,434 | -0.18(-2.10%) |
Jan 10, 2024 | 8.790 | 8.790 | 8.470 | 8.570 | 396,593 | -0.23(-2.61%) |
Jan 09, 2024 | 8.910 | 9.080 | 8.703 | 8.800 | 587,353 | -0.10(-1.12%) |
Jan 08, 2024 | 9.190 | 9.190 | 8.700 | 8.900 | 416,914 | -0.38(-4.09%) |
Jan 05, 2024 | 9.420 | 9.530 | 9.260 | 9.280 | 276,972 | -0.17(-1.80%) |
Jan 04, 2024 | 9.370 | 9.750 | 9.360 | 9.450 | 486,137 | +0.21(+2.27%) |
Jan 03, 2024 | 9.210 | 9.350 | 8.970 | 9.240 | 446,824 | +0.04(+0.38%) |
Jan 02, 2024 | 9.000 | 9.550 | 8.990 | 9.205 | 831,373 | +0.37(+4.13%) |
Dec 29, 2023 | 8.930 | 8.960 | 8.730 | 8.840 | 1,233,650 | -0.11(-1.23%) |
Dec 28, 2023 | 8.990 | 9.000 | 8.810 | 8.950 | 386,549 | -0.06(-0.61%) |
Dec 27, 2023 | 8.970 | 9.130 | 8.960 | 9.005 | 339,794 | +0.02(+0.17%) |
Dec 26, 2023 | 9.150 | 9.200 | 8.900 | 8.990 | 280,744 | -0.11(-1.21%) |
Dec 22, 2023 | 9.150 | 9.200 | 8.780 | 9.100 | 827,939 | -0.12(-1.30%) |
Dec 21, 2023 | 9.070 | 9.355 | 9.070 | 9.220 | 534,256 | +0.16(+1.71%) |
Dec 20, 2023 | 9.350 | 9.650 | 9.030 | 9.065 | 578,912 | -0.26(-2.74%) |
Dec 19, 2023 | 9.400 | 9.520 | 9.140 | 9.320 | 873,467 | -0.03(-0.32%) |
Dec 18, 2023 | 10.10 | 10.22 | 9.310 | 9.350 | 1,076,898 | -0.70(-6.97%) |
Dec 15, 2023 | 10.85 | 10.93 | 9.970 | 10.05 | 542,943 | -0.72(-6.69%) |
Dec 14, 2023 | 11.00 | 11.38 | 10.73 | 10.77 | 446,032 | +0.00(+0.00%) |
Dec 13, 2023 | 10.94 | 11.31 | 10.66 | 10.77 | 880,923 | -0.04(-0.42%) |
Dec 12, 2023 | 11.17 | 11.17 | 10.69 | 10.81 | 237,759 | -0.38(-3.44%) |
Dec 11, 2023 | 11.76 | 11.76 | 11.04 | 11.20 | 286,435 | -0.50(-4.27%) |
Dec 08, 2023 | 11.73 | 11.93 | 11.65 | 11.70 | 109,653 | +0.02(+0.17%) |
Dec 07, 2023 | 11.89 | 11.92 | 11.62 | 11.68 | 202,753 | -0.34(-2.83%) |
Dec 06, 2023 | 12.14 | 12.60 | 12.00 | 12.02 | 175,720 | -0.16(-1.31%) |
Dec 05, 2023 | 11.67 | 12.19 | 11.67 | 12.18 | 210,404 | +0.26(+2.18%) |
Dec 04, 2023 | 12.92 | 12.92 | 11.89 | 11.92 | 254,553 | -1.06(-8.17%) |
Dec 01, 2023 | 12.52 | 13.02 | 12.47 | 12.98 | 336,943 | +0.35(+2.77%) |
Nov 30, 2023 | 12.43 | 12.82 | 12.40 | 12.63 | 543,989 | +0.22(+1.77%) |
Nov 29, 2023 | 12.50 | 12.50 | 12.08 | 12.41 | 359,610 | -0.05(-0.40%) |
Nov 28, 2023 | 13.10 | 13.15 | 12.31 | 12.46 | 207,869 | -0.58(-4.45%) |
Nov 27, 2023 | 13.45 | 13.45 | 12.62 | 13.04 | 250,451 | -0.31(-2.32%) |
Nov 24, 2023 | 13.06 | 13.57 | 13.01 | 13.35 | 74,217 | +0.22(+1.68%) |
Nov 22, 2023 | 12.78 | 13.20 | 12.50 | 13.13 | 152,987 | +0.28(+2.18%) |
Nov 21, 2023 | 12.76 | 12.90 | 12.66 | 12.85 | 173,687 | +0.06(+0.47%) |
Nov 20, 2023 | 12.91 | 12.98 | 12.70 | 12.79 | 198,073 | +0.08(+0.63%) |
Nov 17, 2023 | 12.73 | 13.06 | 12.67 | 12.71 | 193,096 | +0.12(+0.95%) |
Nov 16, 2023 | 12.58 | 12.71 | 12.54 | 12.59 | 154,289 | +0.03(+0.24%) |
Nov 15, 2023 | 12.63 | 12.91 | 12.55 | 12.56 | 198,883 | +0.00(+0.00%) |
Nov 14, 2023 | 12.23 | 12.65 | 12.23 | 12.56 | 257,762 | +0.39(+3.20%) |
Nov 13, 2023 | 12.19 | 12.42 | 12.01 | 12.17 | 261,376 | -0.06(-0.49%) |
Nov 10, 2023 | 12.13 | 12.35 | 12.06 | 12.23 | 226,000 | +0.12(+0.99%) |
Nov 09, 2023 | 12.14 | 12.74 | 12.02 | 12.11 | 256,633 | -0.11(-0.90%) |
Nov 08, 2023 | 11.55 | 12.31 | 11.54 | 12.22 | 361,770 | +0.47(+4.00%) |
Nov 07, 2023 | 13.25 | 13.25 | 11.52 | 11.75 | 655,643 | -1.63(-12.18%) |
Nov 06, 2023 | 13.80 | 13.81 | 12.73 | 13.38 | 384,994 | -0.36(-2.62%) |
Nov 03, 2023 | 14.24 | 14.41 | 13.63 | 13.74 | 249,522 | -0.33(-2.35%) |
Nov 02, 2023 | 14.33 | 14.58 | 13.94 | 14.07 | 206,708 | -0.11(-0.78%) |