Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 05, 2024 | 8.270 | 8.370 | 8.080 | 8.300 | 23,186,874 | +0.06(+0.73%) |
Jun 04, 2024 | 8.290 | 8.380 | 8.180 | 8.240 | 21,684,932 | -0.09(-1.08%) |
Jun 03, 2024 | 8.460 | 8.545 | 8.220 | 8.330 | 23,505,364 | +0.09(+1.09%) |
May 31, 2024 | 8.160 | 8.575 | 8.105 | 8.240 | 60,338,312 | +0.16(+1.98%) |
May 30, 2024 | 7.690 | 8.130 | 7.610 | 8.080 | 40,552,232 | +0.42(+5.48%) |
May 29, 2024 | 7.750 | 7.870 | 7.620 | 7.660 | 21,183,154 | -0.21(-2.67%) |
May 28, 2024 | 7.730 | 7.905 | 7.640 | 7.870 | 29,954,776 | +0.15(+1.88%) |
May 24, 2024 | 7.740 | 7.780 | 7.630 | 7.725 | 23,373,702 | +0.02(+0.32%) |
May 23, 2024 | 8.060 | 8.070 | 7.680 | 7.700 | 37,907,188 | -0.36(-4.47%) |
May 22, 2024 | 7.860 | 8.080 | 7.750 | 8.060 | 36,796,856 | +0.17(+2.15%) |
May 21, 2024 | 8.090 | 8.110 | 7.880 | 7.890 | 37,057,428 | -0.20(-2.47%) |
May 20, 2024 | 8.050 | 8.120 | 7.990 | 8.090 | 18,267,116 | +0.04(+0.50%) |
May 17, 2024 | 8.220 | 8.220 | 8.020 | 8.050 | 21,230,768 | -0.18(-2.19%) |
May 16, 2024 | 8.240 | 8.290 | 8.000 | 8.230 | 25,974,040 | +0.03(+0.37%) |
May 15, 2024 | 8.690 | 8.700 | 8.150 | 8.200 | 33,121,000 | -0.36(-4.21%) |
May 14, 2024 | 8.490 | 8.680 | 8.435 | 8.560 | 30,872,376 | +0.18(+2.15%) |
May 13, 2024 | 8.300 | 8.585 | 8.250 | 8.380 | 28,396,686 | +0.23(+2.82%) |
May 10, 2024 | 8.150 | 8.400 | 8.090 | 8.150 | 35,600,520 | +0.11(+1.37%) |
May 09, 2024 | 7.570 | 8.070 | 7.510 | 8.040 | 52,027,644 | +0.24(+3.08%) |
May 08, 2024 | 7.720 | 7.930 | 7.610 | 7.800 | 30,499,232 | +0.03(+0.39%) |
May 07, 2024 | 7.950 | 8.040 | 7.760 | 7.770 | 25,165,760 | -0.19(-2.39%) |
May 06, 2024 | 8.070 | 8.080 | 7.910 | 7.960 | 29,712,708 | -0.01(-0.13%) |
May 03, 2024 | 7.990 | 8.280 | 7.910 | 7.970 | 35,712,504 | +0.02(+0.25%) |
May 02, 2024 | 7.670 | 8.010 | 7.650 | 7.950 | 36,781,976 | +0.33(+4.33%) |
May 01, 2024 | 7.350 | 7.810 | 7.340 | 7.620 | 43,575,808 | +0.26(+3.53%) |
Apr 30, 2024 | 8.070 | 8.120 | 7.350 | 7.360 | 83,356,272 | -0.79(-9.69%) |
Apr 29, 2024 | 8.180 | 8.295 | 8.110 | 8.150 | 17,646,116 | +0.04(+0.49%) |
Apr 26, 2024 | 8.190 | 8.200 | 8.060 | 8.110 | 19,754,390 | -0.18(-2.17%) |
Apr 25, 2024 | 8.280 | 8.340 | 8.115 | 8.290 | 24,673,402 | -0.09(-1.07%) |
Apr 24, 2024 | 8.350 | 8.400 | 8.260 | 8.380 | 20,313,712 | -0.06(-0.71%) |
Apr 23, 2024 | 8.320 | 8.630 | 8.270 | 8.440 | 25,136,728 | -0.03(-0.35%) |
Apr 22, 2024 | 8.440 | 8.490 | 8.305 | 8.470 | 16,314,366 | +0.07(+0.83%) |
Apr 19, 2024 | 8.330 | 8.500 | 8.290 | 8.400 | 26,352,808 | +0.09(+1.08%) |
Apr 18, 2024 | 8.250 | 8.390 | 8.190 | 8.310 | 22,102,388 | +0.08(+0.97%) |
Apr 17, 2024 | 8.230 | 8.350 | 8.172 | 8.230 | 19,757,872 | +0.09(+1.11%) |
Apr 16, 2024 | 8.330 | 8.340 | 8.058 | 8.140 | 33,897,868 | -0.22(-2.63%) |
Apr 15, 2024 | 8.380 | 8.520 | 8.350 | 8.360 | 27,256,632 | +0.02(+0.24%) |
Apr 12, 2024 | 8.430 | 8.500 | 8.320 | 8.340 | 23,431,158 | -0.20(-2.34%) |
Apr 11, 2024 | 8.370 | 8.580 | 8.210 | 8.540 | 36,371,476 | +0.22(+2.64%) |
Apr 10, 2024 | 8.480 | 8.520 | 8.220 | 8.320 | 36,502,260 | -0.37(-4.26%) |
Apr 09, 2024 | 8.520 | 8.840 | 8.505 | 8.690 | 26,277,580 | +0.17(+2.00%) |
Apr 08, 2024 | 8.310 | 8.570 | 8.270 | 8.520 | 29,676,028 | +0.20(+2.40%) |
Apr 05, 2024 | 8.400 | 8.480 | 8.160 | 8.320 | 35,236,572 | -0.12(-1.42%) |
Apr 04, 2024 | 8.725 | 8.850 | 8.425 | 8.440 | 28,768,264 | -0.29(-3.32%) |
Apr 03, 2024 | 8.520 | 8.780 | 8.410 | 8.730 | 31,385,740 | +0.25(+2.95%) |
Apr 02, 2024 | 8.580 | 8.675 | 8.370 | 8.480 | 24,725,904 | -0.31(-3.53%) |
Apr 01, 2024 | 8.800 | 8.800 | 8.600 | 8.790 | 23,073,908 | +0.06(+0.69%) |
Mar 28, 2024 | 8.660 | 8.770 | 8.730 | 8.730 | 17,557,520 | +0.09(+1.04%) |
Mar 27, 2024 | 8.430 | 8.660 | 8.430 | 8.640 | 27,783,192 | +0.26(+3.10%) |
Mar 26, 2024 | 8.510 | 8.530 | 8.270 | 8.380 | 26,987,148 | -0.08(-0.95%) |
Mar 25, 2024 | 8.500 | 8.520 | 8.350 | 8.460 | 28,102,154 | +0.02(+0.24%) |
Mar 22, 2024 | 8.720 | 8.770 | 8.440 | 8.440 | 28,546,216 | -0.28(-3.21%) |
Mar 21, 2024 | 8.910 | 9.050 | 8.710 | 8.720 | 46,853,392 | -0.02(-0.23%) |
Mar 20, 2024 | 8.440 | 8.800 | 8.410 | 8.740 | 23,334,658 | +0.24(+2.82%) |
Mar 19, 2024 | 8.440 | 8.530 | 8.400 | 8.500 | 18,362,152 | +0.02(+0.24%) |
Mar 18, 2024 | 8.600 | 8.600 | 8.390 | 8.480 | 29,615,768 | -0.06(-0.70%) |
Mar 15, 2024 | 8.530 | 8.665 | 8.510 | 8.540 | 50,377,884 | +0.01(+0.12%) |
Mar 14, 2024 | 8.800 | 8.845 | 8.410 | 8.530 | 26,468,508 | -0.32(-3.62%) |
Mar 13, 2024 | 8.890 | 9.040 | 8.820 | 8.850 | 20,396,188 | -0.01(-0.11%) |
Mar 12, 2024 | 9.170 | 9.275 | 8.820 | 8.860 | 26,337,136 | -0.21(-2.32%) |
Mar 11, 2024 | 8.760 | 9.250 | 8.700 | 9.070 | 36,075,336 | +0.34(+3.89%) |
Mar 08, 2024 | 8.770 | 8.830 | 8.650 | 8.730 | 19,626,492 | -0.01(-0.11%) |
Mar 07, 2024 | 8.460 | 8.770 | 8.450 | 8.740 | 33,237,532 | +0.33(+3.92%) |
Mar 06, 2024 | 8.220 | 8.455 | 8.170 | 8.410 | 33,212,120 | +0.27(+3.32%) |
Mar 05, 2024 | 8.060 | 8.310 | 8.020 | 8.140 | 33,721,456 | +0.03(+0.37%) |
Mar 04, 2024 | 8.600 | 8.620 | 8.100 | 8.110 | 52,308,560 | -0.56(-6.46%) |
Mar 01, 2024 | 8.800 | 8.835 | 8.625 | 8.670 | 28,596,256 | -0.12(-1.37%) |
Feb 29, 2024 | 8.820 | 8.980 | 8.670 | 8.790 | 40,294,856 | +0.08(+0.92%) |
Feb 28, 2024 | 8.550 | 8.730 | 8.470 | 8.710 | 29,760,936 | +0.01(+0.11%) |
Feb 27, 2024 | 8.590 | 8.750 | 8.450 | 8.700 | 31,736,164 | +0.15(+1.75%) |
Feb 26, 2024 | 8.780 | 8.855 | 8.430 | 8.550 | 35,364,144 | -0.06(-0.70%) |
Feb 23, 2024 | 8.650 | 8.750 | 8.250 | 8.610 | 98,207,056 | -0.95(-9.94%) |
Feb 22, 2024 | 9.660 | 9.670 | 9.510 | 9.560 | 31,525,476 | -0.01(-0.10%) |
Feb 21, 2024 | 9.925 | 9.950 | 9.530 | 9.570 | 25,978,800 | -0.32(-3.24%) |
Feb 20, 2024 | 9.760 | 10.05 | 9.715 | 9.890 | 24,247,244 | +0.06(+0.61%) |
Feb 16, 2024 | 10.02 | 10.12 | 9.805 | 9.830 | 19,863,432 | -0.31(-3.06%) |
Feb 15, 2024 | 9.730 | 10.15 | 9.720 | 10.14 | 26,443,804 | +0.41(+4.21%) |
Feb 14, 2024 | 9.680 | 9.789 | 9.555 | 9.730 | 27,898,884 | +0.19(+1.99%) |
Feb 13, 2024 | 9.680 | 9.740 | 9.430 | 9.540 | 24,017,820 | -0.42(-4.22%) |
Feb 12, 2024 | 9.590 | 10.03 | 9.560 | 9.960 | 23,488,296 | +0.32(+3.32%) |
Feb 09, 2024 | 9.830 | 9.890 | 9.570 | 9.640 | 22,852,540 | -0.19(-1.93%) |
Feb 08, 2024 | 9.870 | 9.970 | 9.650 | 9.830 | 19,662,312 | +0.08(+0.82%) |
Feb 07, 2024 | 10.35 | 10.35 | 9.630 | 9.750 | 33,486,288 | -0.32(-3.18%) |
Feb 06, 2024 | 10.06 | 10.25 | 10.01 | 10.07 | 14,269,647 | +0.00(+0.00%) |
Feb 05, 2024 | 10.13 | 10.20 | 10.00 | 10.07 | 15,322,858 | -0.18(-1.76%) |
Feb 02, 2024 | 10.37 | 10.37 | 10.13 | 10.25 | 16,110,555 | -0.21(-2.01%) |
Feb 01, 2024 | 10.06 | 10.51 | 10.05 | 10.46 | 42,018,608 | +0.44(+4.39%) |
Jan 31, 2024 | 10.23 | 10.39 | 10.02 | 10.02 | 26,004,246 | -0.08(-0.79%) |
Jan 30, 2024 | 10.40 | 10.43 | 10.05 | 10.10 | 23,527,552 | -0.39(-3.72%) |
Jan 29, 2024 | 10.39 | 10.50 | 10.25 | 10.49 | 24,540,384 | -0.13(-1.22%) |
Jan 26, 2024 | 10.59 | 10.66 | 10.47 | 10.62 | 12,071,901 | +0.04(+0.38%) |
Jan 25, 2024 | 10.60 | 10.87 | 10.39 | 10.58 | 21,353,114 | +0.17(+1.63%) |
Jan 24, 2024 | 10.72 | 10.75 | 10.35 | 10.41 | 15,856,478 | -0.13(-1.23%) |
Jan 23, 2024 | 10.65 | 10.73 | 10.44 | 10.54 | 15,750,166 | +0.07(+0.67%) |
Jan 22, 2024 | 10.38 | 10.66 | 10.34 | 10.47 | 14,254,339 | +0.12(+1.16%) |
Jan 19, 2024 | 10.29 | 10.37 | 10.01 | 10.35 | 18,340,272 | +0.07(+0.68%) |
Jan 18, 2024 | 10.18 | 10.32 | 10.18 | 10.28 | 13,384,486 | +0.12(+1.18%) |
Jan 17, 2024 | 10.11 | 10.27 | 10.04 | 10.16 | 15,447,595 | -0.19(-1.84%) |
Jan 16, 2024 | 10.52 | 10.55 | 10.28 | 10.35 | 15,790,840 | -0.30(-2.82%) |
Jan 12, 2024 | 10.67 | 10.74 | 10.48 | 10.65 | 16,865,548 | +0.11(+1.04%) |
Jan 11, 2024 | 10.76 | 10.76 | 10.42 | 10.54 | 22,327,312 | -0.43(-3.92%) |
Jan 10, 2024 | 10.99 | 11.16 | 10.82 | 10.97 | 16,699,916 | -0.06(-0.54%) |
Jan 09, 2024 | 11.23 | 11.26 | 10.97 | 11.03 | 20,169,826 | -0.37(-3.25%) |
Jan 08, 2024 | 11.22 | 11.49 | 11.15 | 11.40 | 17,423,244 | +0.20(+1.79%) |
Jan 05, 2024 | 11.27 | 11.53 | 11.12 | 11.20 | 20,257,334 | -0.15(-1.32%) |
Jan 04, 2024 | 11.31 | 11.38 | 11.18 | 11.35 | 19,822,386 | +0.05(+0.44%) |
Jan 03, 2024 | 11.48 | 11.56 | 11.18 | 11.30 | 20,177,138 | -0.36(-3.09%) |
Jan 02, 2024 | 11.32 | 12.00 | 11.27 | 11.66 | 26,261,844 | +0.28(+2.46%) |
Dec 29, 2023 | 11.55 | 11.65 | 11.32 | 11.38 | 20,267,536 | -0.31(-2.65%) |
Dec 28, 2023 | 11.44 | 11.74 | 11.43 | 11.69 | 16,574,579 | +0.20(+1.74%) |
Dec 27, 2023 | 11.47 | 11.56 | 11.29 | 11.49 | 20,707,556 | -0.01(-0.09%) |
Dec 26, 2023 | 11.27 | 11.56 | 11.17 | 11.50 | 17,932,348 | +0.23(+2.04%) |
Dec 22, 2023 | 11.50 | 11.63 | 11.21 | 11.27 | 21,560,820 | -0.22(-1.91%) |
Dec 21, 2023 | 11.81 | 11.84 | 10.92 | 11.49 | 46,097,084 | -0.17(-1.46%) |
Dec 20, 2023 | 12.32 | 12.57 | 11.48 | 11.66 | 36,554,320 | -0.70(-5.66%) |
Dec 19, 2023 | 11.94 | 12.44 | 11.94 | 12.36 | 17,262,130 | +0.39(+3.26%) |
Dec 18, 2023 | 12.32 | 12.34 | 11.94 | 11.97 | 19,263,706 | -0.29(-2.37%) |
Dec 15, 2023 | 12.53 | 12.68 | 12.18 | 12.26 | 43,112,688 | -0.23(-1.84%) |
Dec 14, 2023 | 12.11 | 12.70 | 12.08 | 12.49 | 35,310,760 | +0.61(+5.13%) |
Dec 13, 2023 | 11.16 | 11.88 | 11.06 | 11.88 | 23,664,662 | +0.65(+5.79%) |
Dec 12, 2023 | 11.45 | 11.48 | 11.15 | 11.23 | 16,668,252 | -0.20(-1.75%) |
Dec 11, 2023 | 11.62 | 11.74 | 11.14 | 11.43 | 21,968,904 | -0.04(-0.35%) |
Dec 08, 2023 | 11.00 | 11.68 | 11.00 | 11.47 | 27,965,598 | +0.65(+6.01%) |
Dec 07, 2023 | 10.95 | 11.09 | 10.73 | 10.82 | 17,099,228 | -0.10(-0.92%) |
Dec 06, 2023 | 11.03 | 11.28 | 10.88 | 10.92 | 15,782,485 | +0.05(+0.46%) |
Dec 05, 2023 | 11.23 | 11.30 | 10.78 | 10.87 | 19,523,212 | -0.52(-4.57%) |
Dec 04, 2023 | 11.24 | 11.44 | 11.16 | 11.39 | 20,413,170 | +0.06(+0.53%) |
Dec 01, 2023 | 10.48 | 11.52 | 10.36 | 11.33 | 32,077,862 | +0.88(+8.42%) |
Nov 30, 2023 | 10.77 | 10.83 | 10.38 | 10.45 | 27,487,904 | -0.33(-3.06%) |
Nov 29, 2023 | 10.72 | 10.91 | 10.55 | 10.78 | 24,144,652 | +0.16(+1.51%) |
Nov 28, 2023 | 10.73 | 10.79 | 10.50 | 10.62 | 32,666,584 | -0.16(-1.48%) |
Nov 27, 2023 | 10.76 | 10.94 | 10.69 | 10.78 | 17,049,080 | -0.07(-0.65%) |
Nov 24, 2023 | 10.62 | 10.95 | 10.61 | 10.85 | 6,786,128 | +0.19(+1.78%) |
Nov 22, 2023 | 10.67 | 10.75 | 10.60 | 10.66 | 12,171,343 | +0.08(+0.76%) |
Nov 21, 2023 | 10.59 | 10.68 | 10.48 | 10.58 | 10,217,844 | -0.16(-1.49%) |
Nov 20, 2023 | 10.78 | 10.82 | 10.54 | 10.74 | 18,732,220 | +0.03(+0.28%) |
Nov 17, 2023 | 10.44 | 10.78 | 10.28 | 10.71 | 18,723,228 | +0.39(+3.78%) |
Nov 16, 2023 | 10.54 | 10.65 | 9.970 | 10.32 | 21,966,806 | -0.24(-2.27%) |
Nov 15, 2023 | 10.44 | 10.64 | 10.38 | 10.56 | 21,894,402 | +0.12(+1.15%) |
Nov 14, 2023 | 10.29 | 10.85 | 10.27 | 10.44 | 27,968,734 | +0.55(+5.56%) |
Nov 13, 2023 | 10.01 | 10.07 | 9.630 | 9.890 | 18,625,504 | -0.24(-2.37%) |
Nov 10, 2023 | 9.680 | 10.20 | 9.600 | 10.13 | 34,529,432 | +0.49(+5.08%) |
Nov 09, 2023 | 9.670 | 9.830 | 9.270 | 9.640 | 39,748,456 | +0.24(+2.55%) |
Nov 08, 2023 | 10.19 | 10.33 | 9.380 | 9.400 | 80,095,048 | -2.21(-19.04%) |
Nov 07, 2023 | 11.45 | 11.71 | 11.35 | 11.61 | 24,384,100 | +0.16(+1.40%) |
Nov 06, 2023 | 11.61 | 11.77 | 11.25 | 11.45 | 20,803,792 | -0.32(-2.72%) |
Nov 03, 2023 | 11.40 | 11.88 | 11.38 | 11.77 | 25,064,640 | +0.69(+6.23%) |
Nov 02, 2023 | 10.28 | 11.10 | 10.25 | 11.08 | 29,628,576 | +1.00(+9.92%) |