Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 9.270 | 9.390 | 9.250 | 9.330 | 13,140,222 | +0.09(+0.97%) |
Apr 25, 2024 | 9.300 | 9.320 | 9.160 | 9.240 | 18,865,972 | -0.12(-1.28%) |
Apr 24, 2024 | 9.320 | 9.375 | 9.235 | 9.360 | 11,670,906 | -0.01(-0.11%) |
Apr 23, 2024 | 9.100 | 9.380 | 9.000 | 9.370 | 18,477,014 | +0.17(+1.85%) |
Apr 22, 2024 | 9.180 | 9.240 | 9.140 | 9.200 | 12,547,427 | +0.05(+0.55%) |
Apr 19, 2024 | 9.070 | 9.200 | 9.060 | 9.150 | 10,174,593 | +0.09(+0.99%) |
Apr 18, 2024 | 9.040 | 9.120 | 9.010 | 9.060 | 12,770,660 | +0.02(+0.22%) |
Apr 17, 2024 | 9.020 | 9.110 | 9.000 | 9.040 | 7,587,842 | +0.08(+0.89%) |
Apr 16, 2024 | 9.110 | 9.140 | 8.920 | 8.960 | 13,907,098 | -0.17(-1.86%) |
Apr 15, 2024 | 9.320 | 9.365 | 9.040 | 9.130 | 13,512,663 | -0.18(-1.93%) |
Apr 12, 2024 | 9.350 | 9.410 | 9.310 | 9.310 | 9,850,367 | -0.08(-0.85%) |
Apr 11, 2024 | 9.400 | 9.480 | 9.235 | 9.390 | 14,230,321 | +0.07(+0.75%) |
Apr 10, 2024 | 9.600 | 9.650 | 9.300 | 9.320 | 22,393,424 | -0.46(-4.70%) |
Apr 09, 2024 | 9.720 | 9.780 | 9.680 | 9.780 | 7,638,593 | +0.08(+0.82%) |
Apr 08, 2024 | 9.720 | 9.720 | 9.620 | 9.700 | 8,029,216 | +0.04(+0.41%) |
Apr 05, 2024 | 9.620 | 9.700 | 9.600 | 9.660 | 6,054,639 | +0.01(+0.10%) |
Apr 04, 2024 | 9.750 | 9.815 | 9.650 | 9.650 | 6,366,497 | -0.04(-0.41%) |
Apr 03, 2024 | 9.650 | 9.690 | 9.610 | 9.690 | 9,456,447 | -0.01(-0.10%) |
Apr 02, 2024 | 9.720 | 9.815 | 9.700 | 9.700 | 7,917,321 | -0.10(-1.02%) |
Apr 01, 2024 | 9.890 | 9.890 | 9.750 | 9.800 | 7,477,493 | -0.10(-1.01%) |
Mar 28, 2024 | 9.780 | 9.890 | 9.780 | 9.900 | 10,238,199 | +0.11(+1.12%) |
Mar 27, 2024 | 9.680 | 9.800 | 9.652 | 9.790 | 7,267,944 | +0.05(+0.51%) |
Mar 26, 2024 | 9.890 | 9.893 | 9.740 | 9.740 | 10,342,746 | -0.12(-1.22%) |
Mar 25, 2024 | 9.820 | 9.880 | 9.790 | 9.860 | 8,951,133 | +0.08(+0.82%) |
Mar 22, 2024 | 9.860 | 9.920 | 9.770 | 9.780 | 10,185,063 | -0.05(-0.51%) |
Mar 21, 2024 | 9.780 | 9.870 | 9.740 | 9.830 | 9,569,772 | +0.09(+0.92%) |
Mar 20, 2024 | 9.590 | 9.800 | 9.560 | 9.740 | 15,447,098 | +0.15(+1.56%) |
Mar 19, 2024 | 9.580 | 9.645 | 9.540 | 9.590 | 8,664,456 | -0.01(-0.10%) |
Mar 18, 2024 | 9.660 | 9.670 | 9.575 | 9.600 | 9,668,994 | -0.03(-0.31%) |
Mar 15, 2024 | 9.580 | 9.720 | 9.550 | 9.630 | 16,690,162 | +0.01(+0.10%) |
Mar 14, 2024 | 9.830 | 9.860 | 9.590 | 9.620 | 8,529,497 | -0.24(-2.43%) |
Mar 13, 2024 | 9.860 | 9.895 | 9.810 | 9.860 | 8,628,695 | +0.02(+0.20%) |
Mar 12, 2024 | 9.850 | 9.850 | 9.770 | 9.840 | 6,924,830 | +0.02(+0.20%) |
Mar 11, 2024 | 9.750 | 9.920 | 9.720 | 9.820 | 12,683,474 | +0.09(+0.92%) |
Mar 08, 2024 | 9.730 | 9.820 | 9.670 | 9.730 | 9,849,197 | +0.10(+1.04%) |
Mar 07, 2024 | 9.650 | 9.710 | 9.620 | 9.630 | 7,703,531 | +0.05(+0.52%) |
Mar 06, 2024 | 9.580 | 9.630 | 9.550 | 9.580 | 9,704,416 | +0.07(+0.74%) |
Mar 05, 2024 | 9.480 | 9.580 | 9.460 | 9.510 | 9,574,659 | +0.01(+0.11%) |
Mar 04, 2024 | 9.580 | 9.600 | 9.480 | 9.500 | 10,501,335 | -0.08(-0.84%) |
Mar 01, 2024 | 9.530 | 9.600 | 9.475 | 9.580 | 10,378,385 | +0.02(+0.21%) |
Feb 29, 2024 | 9.480 | 9.590 | 9.420 | 9.560 | 15,276,065 | +0.17(+1.81%) |
Feb 28, 2024 | 9.400 | 9.460 | 9.370 | 9.390 | 10,659,848 | -0.06(-0.63%) |
Feb 27, 2024 | 9.470 | 9.514 | 9.381 | 9.450 | 13,291,000 | +0.03(+0.31%) |
Feb 26, 2024 | 9.411 | 9.470 | 9.371 | 9.420 | 9,700,050 | +0.03(+0.32%) |
Feb 23, 2024 | 9.341 | 9.460 | 9.307 | 9.391 | 9,646,338 | +0.06(+0.63%) |
Feb 22, 2024 | 9.361 | 9.460 | 9.322 | 9.332 | 9,925,457 | -0.03(-0.32%) |
Feb 21, 2024 | 9.361 | 9.401 | 9.292 | 9.361 | 6,209,756 | -0.02(-0.21%) |
Feb 20, 2024 | 9.341 | 9.411 | 9.302 | 9.381 | 10,745,352 | +0.02(+0.21%) |
Feb 16, 2024 | 9.312 | 9.470 | 9.252 | 9.361 | 9,728,398 | -0.08(-0.84%) |
Feb 15, 2024 | 9.203 | 9.509 | 9.183 | 9.440 | 15,116,250 | +0.31(+3.35%) |
Feb 14, 2024 | 9.164 | 9.223 | 9.085 | 9.134 | 11,755,951 | +0.04(+0.43%) |
Feb 13, 2024 | 9.213 | 9.230 | 9.035 | 9.095 | 18,383,494 | -0.33(-3.46%) |
Feb 12, 2024 | 9.341 | 9.480 | 9.282 | 9.420 | 12,745,117 | +0.10(+1.06%) |
Feb 09, 2024 | 9.282 | 9.351 | 9.223 | 9.322 | 10,255,758 | +0.09(+0.96%) |
Feb 08, 2024 | 9.183 | 9.302 | 9.134 | 9.233 | 11,777,161 | +0.03(+0.32%) |
Feb 07, 2024 | 9.371 | 9.391 | 9.134 | 9.203 | 13,378,423 | -0.16(-1.69%) |
Feb 06, 2024 | 9.272 | 9.401 | 9.233 | 9.361 | 8,376,490 | +0.09(+0.96%) |
Feb 05, 2024 | 9.312 | 9.322 | 9.104 | 9.272 | 16,598,853 | -0.16(-1.68%) |
Feb 02, 2024 | 9.351 | 9.489 | 9.292 | 9.430 | 13,823,505 | -0.12(-1.24%) |
Feb 01, 2024 | 9.440 | 9.578 | 9.223 | 9.549 | 18,029,964 | +0.19(+2.00%) |
Jan 31, 2024 | 9.489 | 9.568 | 9.351 | 9.361 | 14,284,336 | -0.11(-1.15%) |
Jan 30, 2024 | 9.647 | 9.648 | 9.470 | 9.470 | 13,689,295 | -0.21(-2.14%) |
Jan 29, 2024 | 9.609 | 9.706 | 9.541 | 9.677 | 13,289,170 | +0.11(+1.12%) |
Jan 26, 2024 | 9.614 | 9.653 | 9.560 | 9.570 | 10,533,777 | -0.01(-0.10%) |
Jan 25, 2024 | 9.531 | 9.609 | 9.463 | 9.580 | 12,156,665 | +0.10(+1.03%) |
Jan 24, 2024 | 9.609 | 9.677 | 9.477 | 9.482 | 15,163,093 | -0.03(-0.31%) |
Jan 23, 2024 | 9.365 | 9.555 | 9.287 | 9.511 | 26,693,578 | +0.05(+0.52%) |
Jan 22, 2024 | 9.609 | 9.647 | 9.394 | 9.463 | 16,010,623 | -0.09(-0.92%) |
Jan 19, 2024 | 9.570 | 9.576 | 9.287 | 9.550 | 18,285,528 | +0.03(+0.31%) |
Jan 18, 2024 | 9.531 | 9.589 | 9.404 | 9.521 | 18,393,242 | +0.06(+0.62%) |
Jan 17, 2024 | 9.570 | 9.653 | 9.433 | 9.463 | 11,859,268 | -0.23(-2.41%) |
Jan 16, 2024 | 9.736 | 9.804 | 9.628 | 9.697 | 12,551,142 | -0.13(-1.29%) |
Jan 12, 2024 | 9.775 | 9.939 | 9.765 | 9.823 | 11,516,711 | +0.10(+1.00%) |
Jan 11, 2024 | 9.658 | 9.755 | 9.492 | 9.726 | 13,420,704 | +0.04(+0.40%) |
Jan 10, 2024 | 9.736 | 9.819 | 9.643 | 9.687 | 9,252,919 | -0.02(-0.20%) |
Jan 09, 2024 | 9.638 | 9.726 | 9.589 | 9.706 | 9,783,487 | -0.01(-0.10%) |
Jan 08, 2024 | 9.404 | 9.726 | 9.326 | 9.716 | 14,987,014 | +0.35(+3.75%) |
Jan 05, 2024 | 9.111 | 9.414 | 9.072 | 9.365 | 12,286,368 | +0.20(+2.24%) |
Jan 04, 2024 | 9.267 | 9.267 | 9.126 | 9.160 | 14,226,349 | -0.11(-1.16%) |
Jan 03, 2024 | 9.326 | 9.355 | 9.082 | 9.267 | 13,911,302 | -0.16(-1.66%) |
Jan 02, 2024 | 9.492 | 9.511 | 9.355 | 9.423 | 14,314,935 | -0.15(-1.53%) |
Dec 29, 2023 | 9.687 | 9.775 | 9.565 | 9.570 | 12,215,487 | -0.24(-2.49%) |
Dec 28, 2023 | 9.765 | 9.823 | 9.706 | 9.814 | 11,347,871 | +0.05(+0.50%) |
Dec 27, 2023 | 9.746 | 9.775 | 9.678 | 9.765 | 13,536,505 | +0.06(+0.60%) |
Dec 26, 2023 | 9.630 | 9.746 | 9.620 | 9.707 | 9,353,469 | +0.12(+1.21%) |
Dec 22, 2023 | 9.591 | 9.659 | 9.553 | 9.591 | 10,754,174 | +0.03(+0.30%) |
Dec 21, 2023 | 9.534 | 9.562 | 9.456 | 9.562 | 10,722,273 | +0.14(+1.54%) |
Dec 20, 2023 | 9.456 | 9.582 | 9.321 | 9.418 | 13,996,269 | -0.08(-0.81%) |
Dec 19, 2023 | 9.428 | 9.591 | 9.418 | 9.495 | 15,019,674 | +0.12(+1.23%) |
Dec 18, 2023 | 9.418 | 9.485 | 9.331 | 9.379 | 12,574,762 | +0.00(+0.00%) |
Dec 15, 2023 | 9.524 | 9.601 | 9.350 | 9.379 | 26,740,390 | -0.14(-1.52%) |
Dec 14, 2023 | 9.215 | 9.562 | 9.199 | 9.524 | 29,488,976 | +0.49(+5.44%) |
Dec 13, 2023 | 8.656 | 9.081 | 8.618 | 9.032 | 22,767,204 | +0.40(+4.69%) |
Dec 12, 2023 | 8.608 | 8.700 | 8.550 | 8.627 | 11,495,166 | +0.03(+0.34%) |
Dec 11, 2023 | 8.695 | 8.762 | 8.579 | 8.599 | 10,914,763 | -0.09(-1.00%) |
Dec 08, 2023 | 8.579 | 8.743 | 8.550 | 8.685 | 10,421,535 | +0.05(+0.56%) |
Dec 07, 2023 | 8.618 | 8.676 | 8.570 | 8.637 | 10,803,425 | +0.05(+0.56%) |
Dec 06, 2023 | 8.714 | 8.753 | 8.531 | 8.589 | 13,104,584 | -0.09(-1.00%) |
Dec 05, 2023 | 8.753 | 8.796 | 8.627 | 8.676 | 10,017,299 | -0.08(-0.88%) |
Dec 04, 2023 | 8.676 | 8.762 | 8.647 | 8.753 | 14,228,973 | +0.03(+0.33%) |
Dec 01, 2023 | 8.492 | 8.772 | 8.473 | 8.724 | 22,021,718 | +0.22(+2.61%) |
Nov 30, 2023 | 8.627 | 8.661 | 8.473 | 8.502 | 18,406,138 | -0.13(-1.45%) |
Nov 29, 2023 | 8.464 | 8.666 | 8.464 | 8.627 | 16,957,436 | +0.22(+2.64%) |
Nov 28, 2023 | 8.292 | 8.487 | 8.197 | 8.406 | 18,728,704 | +0.11(+1.38%) |
Nov 27, 2023 | 8.292 | 8.334 | 8.149 | 8.292 | 14,953,474 | +0.01(+0.11%) |
Nov 24, 2023 | 8.358 | 8.406 | 8.263 | 8.282 | 7,981,917 | -0.08(-0.91%) |
Nov 22, 2023 | 8.434 | 8.510 | 8.311 | 8.358 | 15,842,820 | -0.03(-0.34%) |
Nov 21, 2023 | 8.320 | 8.396 | 8.320 | 8.387 | 15,639,679 | +0.05(+0.57%) |
Nov 20, 2023 | 8.292 | 8.387 | 8.225 | 8.339 | 13,449,519 | +0.07(+0.80%) |
Nov 17, 2023 | 8.301 | 8.393 | 8.189 | 8.273 | 11,462,474 | +0.02(+0.23%) |
Nov 16, 2023 | 8.244 | 8.349 | 8.168 | 8.254 | 14,073,211 | +0.01(+0.12%) |
Nov 15, 2023 | 8.292 | 8.159 | 8.244 | 15,538,549 | +0.00(+0.00%) | |
Nov 14, 2023 | 8.282 | 8.396 | 8.216 | 8.244 | 20,479,598 | +0.22(+2.73%) |
Nov 13, 2023 | 7.892 | 8.030 | 7.845 | 8.025 | 9,859,613 | +0.04(+0.48%) |
Nov 10, 2023 | 7.940 | 8.006 | 7.845 | 7.987 | 13,159,145 | +0.12(+1.57%) |
Nov 09, 2023 | 8.149 | 8.225 | 7.816 | 7.864 | 16,696,517 | -0.23(-2.82%) |
Nov 08, 2023 | 8.054 | 8.111 | 7.954 | 8.092 | 13,915,202 | +0.05(+0.59%) |
Nov 07, 2023 | 7.911 | 8.063 | 7.816 | 8.044 | 15,815,261 | +0.11(+1.44%) |
Nov 06, 2023 | 7.940 | 7.973 | 7.801 | 7.930 | 18,574,148 | -0.01(-0.12%) |
Nov 03, 2023 | 7.987 | 8.159 | 7.892 | 7.940 | 23,740,432 | +0.18(+2.33%) |
Nov 02, 2023 | 7.512 | 7.788 | 7.464 | 7.759 | 28,191,642 | +0.38(+5.15%) |