Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 9.500 | 9.560 | 9.410 | 9.500 | 167,701 | +0.00(+0.00%) |
May 30, 2024 | 9.550 | 9.780 | 9.460 | 9.500 | 145,832 | -0.04(-0.42%) |
May 29, 2024 | 9.790 | 9.850 | 9.510 | 9.540 | 156,025 | -0.33(-3.34%) |
May 28, 2024 | 10.12 | 10.21 | 9.840 | 9.870 | 218,784 | -0.22(-2.18%) |
May 24, 2024 | 9.740 | 10.12 | 9.650 | 10.09 | 151,190 | +0.40(+4.13%) |
May 23, 2024 | 9.650 | 9.790 | 9.471 | 9.690 | 264,166 | +0.05(+0.52%) |
May 22, 2024 | 9.890 | 10.00 | 9.620 | 9.640 | 207,990 | -0.32(-3.21%) |
May 21, 2024 | 9.530 | 10.00 | 9.260 | 9.960 | 198,530 | +0.35(+3.64%) |
May 20, 2024 | 10.19 | 10.23 | 9.580 | 9.610 | 309,030 | -0.57(-5.60%) |
May 17, 2024 | 10.40 | 10.40 | 10.15 | 10.18 | 186,765 | -0.17(-1.64%) |
May 16, 2024 | 10.38 | 10.43 | 10.22 | 10.35 | 244,564 | -0.07(-0.67%) |
May 15, 2024 | 10.42 | 10.57 | 10.19 | 10.42 | 309,218 | +0.01(+0.10%) |
May 14, 2024 | 10.93 | 11.16 | 10.38 | 10.41 | 187,803 | -0.49(-4.50%) |
May 13, 2024 | 10.58 | 11.03 | 10.47 | 10.90 | 411,946 | +0.39(+3.71%) |
May 10, 2024 | 10.85 | 11.20 | 10.22 | 10.51 | 363,856 | -0.30(-2.78%) |
May 09, 2024 | 10.77 | 10.81 | 10.31 | 10.81 | 185,523 | +0.04(+0.37%) |
May 08, 2024 | 10.49 | 10.85 | 10.49 | 10.77 | 214,860 | +0.27(+2.57%) |
May 07, 2024 | 10.91 | 10.91 | 10.46 | 10.50 | 176,650 | -0.32(-2.96%) |
May 06, 2024 | 10.60 | 10.88 | 10.60 | 10.82 | 181,863 | +0.22(+2.08%) |
May 03, 2024 | 10.64 | 10.84 | 10.46 | 10.60 | 159,780 | +0.09(+0.86%) |
May 02, 2024 | 10.33 | 10.57 | 10.29 | 10.51 | 144,169 | +0.27(+2.64%) |
May 01, 2024 | 10.12 | 10.59 | 10.05 | 10.24 | 227,203 | +0.11(+1.09%) |
Apr 30, 2024 | 10.17 | 10.39 | 10.11 | 10.13 | 202,859 | -0.10(-0.98%) |
Apr 29, 2024 | 10.08 | 10.32 | 10.08 | 10.23 | 139,213 | +0.18(+1.79%) |
Apr 26, 2024 | 10.31 | 10.45 | 10.04 | 10.05 | 118,310 | -0.20(-1.95%) |
Apr 25, 2024 | 10.03 | 10.35 | 10.03 | 10.25 | 168,502 | +0.02(+0.20%) |
Apr 24, 2024 | 9.970 | 10.25 | 9.970 | 10.23 | 137,300 | +0.26(+2.61%) |
Apr 23, 2024 | 9.590 | 10.07 | 9.590 | 9.970 | 131,603 | +0.32(+3.32%) |
Apr 22, 2024 | 9.500 | 9.770 | 9.500 | 9.650 | 125,870 | +0.11(+1.15%) |
Apr 19, 2024 | 9.540 | 9.720 | 9.500 | 9.540 | 158,112 | -0.03(-0.31%) |
Apr 18, 2024 | 9.560 | 9.750 | 9.270 | 9.570 | 151,648 | +0.12(+1.27%) |
Apr 17, 2024 | 9.340 | 9.690 | 9.260 | 9.450 | 207,473 | +0.22(+2.38%) |
Apr 16, 2024 | 9.210 | 9.330 | 9.049 | 9.230 | 107,229 | -0.02(-0.22%) |
Apr 15, 2024 | 9.410 | 9.500 | 9.170 | 9.250 | 129,875 | -0.19(-2.01%) |
Apr 12, 2024 | 9.830 | 9.920 | 9.390 | 9.440 | 139,244 | -0.39(-3.97%) |
Apr 11, 2024 | 9.690 | 9.880 | 9.420 | 9.830 | 142,898 | +0.24(+2.50%) |
Apr 10, 2024 | 9.710 | 9.810 | 9.555 | 9.590 | 190,856 | -0.44(-4.39%) |
Apr 09, 2024 | 9.800 | 10.10 | 9.730 | 10.03 | 115,338 | +0.26(+2.66%) |
Apr 08, 2024 | 10.06 | 10.07 | 9.770 | 9.770 | 114,880 | -0.29(-2.88%) |
Apr 05, 2024 | 9.940 | 10.09 | 9.820 | 10.06 | 94,386 | +0.13(+1.31%) |
Apr 04, 2024 | 10.15 | 10.23 | 9.850 | 9.930 | 129,151 | -0.21(-2.07%) |
Apr 03, 2024 | 10.11 | 10.20 | 10.05 | 10.14 | 161,419 | +0.05(+0.50%) |
Apr 02, 2024 | 9.990 | 10.12 | 9.830 | 10.09 | 205,816 | +0.06(+0.60%) |
Apr 01, 2024 | 10.04 | 10.04 | 9.730 | 10.03 | 132,985 | +0.08(+0.80%) |
Mar 28, 2024 | 10.18 | 10.29 | 9.910 | 9.950 | 137,892 | -0.17(-1.68%) |
Mar 27, 2024 | 10.07 | 10.22 | 9.990 | 10.12 | 135,156 | +0.08(+0.80%) |
Mar 26, 2024 | 9.880 | 10.17 | 9.790 | 10.04 | 177,758 | +0.27(+2.82%) |
Mar 25, 2024 | 9.745 | 9.963 | 9.636 | 9.765 | 159,425 | +0.05(+0.51%) |
Mar 22, 2024 | 9.805 | 9.884 | 9.686 | 9.715 | 127,273 | -0.09(-0.91%) |
Mar 21, 2024 | 9.616 | 9.864 | 9.586 | 9.805 | 218,294 | +0.21(+2.17%) |
Mar 20, 2024 | 9.110 | 9.696 | 9.110 | 9.596 | 248,192 | +0.49(+5.34%) |
Mar 19, 2024 | 9.001 | 9.199 | 9.001 | 9.110 | 244,827 | +0.05(+0.55%) |
Mar 18, 2024 | 9.189 | 9.289 | 8.991 | 9.060 | 235,717 | -0.12(-1.30%) |
Mar 15, 2024 | 9.150 | 9.795 | 9.080 | 9.180 | 434,544 | +0.06(+0.65%) |
Mar 14, 2024 | 9.487 | 9.492 | 9.070 | 9.120 | 159,625 | -0.43(-4.47%) |
Mar 13, 2024 | 9.606 | 9.785 | 9.507 | 9.547 | 163,796 | -0.09(-0.93%) |
Mar 12, 2024 | 10.10 | 10.16 | 9.596 | 9.636 | 155,375 | -0.47(-4.62%) |
Mar 11, 2024 | 9.934 | 10.17 | 9.869 | 10.10 | 169,544 | +0.17(+1.70%) |
Mar 08, 2024 | 9.924 | 10.01 | 9.755 | 9.934 | 174,813 | +0.08(+0.81%) |
Mar 07, 2024 | 10.04 | 10.13 | 9.825 | 9.854 | 120,168 | -0.05(-0.50%) |
Mar 06, 2024 | 10.09 | 10.12 | 9.864 | 9.904 | 235,825 | -0.05(-0.50%) |
Mar 05, 2024 | 10.13 | 10.34 | 9.894 | 9.954 | 334,656 | -0.14(-1.38%) |
Mar 04, 2024 | 9.467 | 10.20 | 9.467 | 10.09 | 480,816 | +0.67(+7.17%) |
Mar 01, 2024 | 9.110 | 9.428 | 9.070 | 9.418 | 293,855 | +0.31(+3.38%) |
Feb 29, 2024 | 9.080 | 9.299 | 8.941 | 9.110 | 325,553 | +0.08(+0.88%) |
Feb 28, 2024 | 8.673 | 9.050 | 8.525 | 9.031 | 277,253 | +0.38(+4.36%) |
Feb 27, 2024 | 8.485 | 8.698 | 8.430 | 8.654 | 229,548 | +0.21(+2.47%) |
Feb 26, 2024 | 8.435 | 8.713 | 8.356 | 8.445 | 342,010 | +0.00(+0.00%) |
Feb 23, 2024 | 8.356 | 8.525 | 8.267 | 8.445 | 254,467 | +0.04(+0.47%) |
Feb 22, 2024 | 8.147 | 8.405 | 8.058 | 8.405 | 280,684 | +0.29(+3.55%) |
Feb 21, 2024 | 8.147 | 8.336 | 8.058 | 8.118 | 384,975 | -0.09(-1.09%) |
Feb 20, 2024 | 8.187 | 8.529 | 8.078 | 8.207 | 426,017 | -0.11(-1.31%) |
Feb 16, 2024 | 7.344 | 8.336 | 6.957 | 8.316 | 985,547 | +0.58(+7.44%) |
Feb 15, 2024 | 7.612 | 7.840 | 7.612 | 7.741 | 505,704 | +0.12(+1.56%) |
Feb 14, 2024 | 7.572 | 7.641 | 7.413 | 7.621 | 350,984 | +0.08(+1.05%) |
Feb 13, 2024 | 7.681 | 7.691 | 7.373 | 7.542 | 424,969 | -0.43(-5.36%) |
Feb 12, 2024 | 7.870 | 8.118 | 7.840 | 7.969 | 233,614 | +0.10(+1.26%) |
Feb 09, 2024 | 7.939 | 7.979 | 7.805 | 7.870 | 367,239 | -0.07(-0.87%) |
Feb 08, 2024 | 7.711 | 8.118 | 7.572 | 7.939 | 514,537 | +0.24(+3.09%) |
Feb 07, 2024 | 7.612 | 7.860 | 7.413 | 7.701 | 615,590 | +0.11(+1.44%) |
Feb 06, 2024 | 7.522 | 7.840 | 7.443 | 7.592 | 366,787 | +0.03(+0.39%) |
Feb 05, 2024 | 7.870 | 7.929 | 7.512 | 7.562 | 334,962 | -0.41(-5.11%) |
Feb 02, 2024 | 8.157 | 8.202 | 7.750 | 7.969 | 463,871 | -0.24(-2.90%) |
Feb 01, 2024 | 8.425 | 8.534 | 8.207 | 8.207 | 317,700 | -0.19(-2.25%) |
Jan 31, 2024 | 8.634 | 8.659 | 8.376 | 8.396 | 313,478 | -0.23(-2.65%) |
Jan 30, 2024 | 8.604 | 8.654 | 8.487 | 8.624 | 172,938 | +0.00(+0.00%) |
Jan 29, 2024 | 8.723 | 8.723 | 8.534 | 8.624 | 175,318 | -0.09(-1.03%) |
Jan 26, 2024 | 8.644 | 8.713 | 8.584 | 8.713 | 165,377 | +0.06(+0.69%) |
Jan 25, 2024 | 8.683 | 8.683 | 8.415 | 8.654 | 311,761 | +0.11(+1.28%) |
Jan 24, 2024 | 8.723 | 8.872 | 8.485 | 8.544 | 200,280 | -0.04(-0.46%) |
Jan 23, 2024 | 8.693 | 8.733 | 8.482 | 8.584 | 226,738 | -0.02(-0.23%) |
Jan 22, 2024 | 8.554 | 8.773 | 8.455 | 8.604 | 223,290 | +0.07(+0.81%) |
Jan 19, 2024 | 8.673 | 8.713 | 8.435 | 8.534 | 195,221 | -0.13(-1.49%) |
Jan 18, 2024 | 8.882 | 8.931 | 8.639 | 8.663 | 285,578 | -0.19(-2.13%) |
Jan 17, 2024 | 8.991 | 9.001 | 8.792 | 8.852 | 303,552 | -0.26(-2.83%) |
Jan 16, 2024 | 9.517 | 10.05 | 9.016 | 9.110 | 344,349 | -0.65(-6.71%) |
Jan 12, 2024 | 9.269 | 9.954 | 9.269 | 9.765 | 594,591 | +0.89(+10.07%) |
Jan 11, 2024 | 8.921 | 8.961 | 8.783 | 8.872 | 200,886 | -0.07(-0.78%) |
Jan 10, 2024 | 8.862 | 8.962 | 8.732 | 8.941 | 172,411 | +0.09(+1.01%) |
Jan 09, 2024 | 8.912 | 8.941 | 8.733 | 8.852 | 193,690 | -0.14(-1.55%) |
Jan 08, 2024 | 8.951 | 9.021 | 8.852 | 8.991 | 104,634 | +0.06(+0.67%) |
Jan 05, 2024 | 8.773 | 8.981 | 8.755 | 8.931 | 171,810 | +0.08(+0.90%) |
Jan 04, 2024 | 8.783 | 8.882 | 8.763 | 8.852 | 272,393 | +0.00(+0.00%) |
Jan 03, 2024 | 9.239 | 9.239 | 8.812 | 8.852 | 240,406 | -0.51(-5.41%) |
Jan 02, 2024 | 9.368 | 9.428 | 9.249 | 9.358 | 178,262 | -0.05(-0.53%) |
Dec 29, 2023 | 9.408 | 9.442 | 9.318 | 9.408 | 173,930 | -0.05(-0.52%) |
Dec 28, 2023 | 9.557 | 9.576 | 9.408 | 9.457 | 131,839 | -0.09(-0.94%) |
Dec 27, 2023 | 9.636 | 9.705 | 9.467 | 9.547 | 126,768 | -0.03(-0.31%) |
Dec 26, 2023 | 9.467 | 9.646 | 9.447 | 9.576 | 175,015 | +0.15(+1.58%) |
Dec 22, 2023 | 9.428 | 9.606 | 9.398 | 9.428 | 163,701 | +0.05(+0.53%) |
Dec 21, 2023 | 9.457 | 9.626 | 9.299 | 9.378 | 167,129 | +0.05(+0.53%) |
Dec 20, 2023 | 9.428 | 9.616 | 9.239 | 9.328 | 261,268 | -0.09(-0.95%) |
Dec 19, 2023 | 9.180 | 9.517 | 9.180 | 9.418 | 292,035 | +0.31(+3.43%) |
Dec 18, 2023 | 9.016 | 9.164 | 8.930 | 9.105 | 277,097 | +0.09(+0.98%) |
Dec 15, 2023 | 9.272 | 9.302 | 8.987 | 9.016 | 1,211,591 | -0.18(-1.93%) |
Dec 14, 2023 | 8.849 | 9.331 | 8.829 | 9.194 | 406,959 | +0.48(+5.54%) |
Dec 13, 2023 | 8.170 | 8.736 | 8.101 | 8.711 | 307,694 | +0.50(+6.12%) |
Dec 12, 2023 | 8.574 | 8.583 | 8.140 | 8.209 | 325,201 | -0.40(-4.69%) |
Dec 11, 2023 | 8.583 | 8.633 | 8.436 | 8.613 | 345,278 | +0.18(+2.10%) |
Dec 08, 2023 | 8.800 | 8.844 | 8.411 | 8.436 | 192,919 | -0.41(-4.67%) |
Dec 07, 2023 | 8.692 | 8.938 | 8.603 | 8.849 | 410,403 | +0.15(+1.70%) |
Dec 06, 2023 | 8.672 | 8.849 | 8.663 | 8.701 | 397,740 | +0.03(+0.34%) |
Dec 05, 2023 | 9.381 | 9.410 | 8.672 | 8.672 | 319,640 | -0.77(-8.13%) |
Dec 04, 2023 | 9.213 | 9.528 | 9.174 | 9.440 | 264,545 | +0.15(+1.59%) |
Dec 01, 2023 | 9.391 | 9.518 | 9.272 | 9.292 | 199,559 | -0.14(-1.46%) |
Nov 30, 2023 | 9.489 | 9.676 | 9.361 | 9.430 | 249,167 | -0.08(-0.83%) |
Nov 29, 2023 | 9.538 | 9.656 | 9.445 | 9.509 | 231,624 | +0.07(+0.73%) |
Nov 28, 2023 | 9.479 | 9.543 | 9.361 | 9.440 | 150,986 | -0.05(-0.57%) |
Nov 27, 2023 | 9.479 | 9.725 | 9.430 | 9.494 | 194,633 | -0.05(-0.57%) |
Nov 24, 2023 | 9.765 | 9.814 | 9.528 | 9.548 | 78,285 | -0.17(-1.72%) |
Nov 22, 2023 | 9.873 | 9.963 | 9.617 | 9.715 | 250,389 | -0.16(-1.60%) |
Nov 21, 2023 | 9.213 | 9.923 | 9.135 | 9.873 | 932,516 | +0.63(+6.82%) |
Nov 20, 2023 | 9.144 | 9.302 | 9.016 | 9.243 | 176,386 | +0.14(+1.51%) |
Nov 17, 2023 | 9.184 | 9.184 | 8.987 | 9.105 | 273,554 | +0.04(+0.43%) |
Nov 16, 2023 | 9.272 | 9.374 | 9.056 | 9.066 | 205,421 | -0.28(-2.95%) |
Nov 15, 2023 | 9.184 | 9.489 | 9.135 | 9.341 | 267,150 | +0.22(+2.37%) |
Nov 14, 2023 | 9.154 | 9.331 | 8.859 | 9.125 | 277,061 | +0.34(+3.92%) |
Nov 13, 2023 | 9.016 | 9.016 | 8.701 | 8.780 | 308,082 | -0.24(-2.62%) |
Nov 10, 2023 | 8.879 | 9.135 | 8.765 | 9.016 | 308,197 | +0.13(+1.44%) |
Nov 09, 2023 | 9.105 | 9.154 | 8.869 | 8.889 | 239,193 | -0.14(-1.53%) |
Nov 08, 2023 | 9.016 | 9.125 | 8.770 | 9.026 | 234,937 | +0.04(+0.44%) |
Nov 07, 2023 | 9.007 | 9.154 | 8.889 | 8.987 | 324,750 | -0.08(-0.87%) |
Nov 06, 2023 | 9.213 | 9.356 | 9.016 | 9.066 | 460,526 | -0.15(-1.60%) |
Nov 03, 2023 | 8.219 | 9.824 | 8.219 | 9.213 | 1,735,502 | +1.08(+13.32%) |
Nov 02, 2023 | 7.589 | 8.140 | 7.589 | 8.131 | 768,689 | +0.60(+7.97%) |