Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 8.590 | 8.725 | 8.560 | 8.650 | 432,575 | +0.09(+1.05%) |
May 30, 2024 | 8.530 | 8.630 | 8.485 | 8.560 | 270,331 | +0.11(+1.30%) |
May 29, 2024 | 8.500 | 8.500 | 8.360 | 8.450 | 305,697 | -0.17(-1.97%) |
May 28, 2024 | 8.750 | 8.785 | 8.580 | 8.620 | 300,089 | -0.10(-1.15%) |
May 24, 2024 | 8.800 | 8.830 | 8.640 | 8.720 | 311,360 | +0.02(+0.23%) |
May 23, 2024 | 8.910 | 8.920 | 8.635 | 8.700 | 421,183 | -0.21(-2.36%) |
May 22, 2024 | 8.940 | 9.015 | 8.845 | 8.910 | 274,553 | -0.07(-0.78%) |
May 21, 2024 | 8.930 | 9.015 | 8.900 | 8.980 | 271,162 | +0.04(+0.45%) |
May 20, 2024 | 9.090 | 9.110 | 8.940 | 8.940 | 305,937 | -0.16(-1.76%) |
May 17, 2024 | 9.090 | 9.175 | 9.050 | 9.100 | 265,104 | +0.04(+0.44%) |
May 16, 2024 | 9.000 | 9.100 | 8.940 | 9.060 | 246,123 | +0.07(+0.78%) |
May 15, 2024 | 9.060 | 9.120 | 8.920 | 8.990 | 532,319 | +0.03(+0.33%) |
May 14, 2024 | 8.860 | 9.025 | 8.860 | 8.960 | 357,012 | +0.17(+1.93%) |
May 13, 2024 | 8.940 | 8.950 | 8.775 | 8.790 | 279,849 | -0.02(-0.23%) |
May 10, 2024 | 8.800 | 8.830 | 8.710 | 8.810 | 283,890 | -0.01(-0.11%) |
May 09, 2024 | 8.700 | 8.820 | 8.660 | 8.820 | 356,268 | +0.17(+1.91%) |
May 08, 2024 | 8.576 | 8.655 | 8.497 | 8.655 | 600,961 | +0.03(+0.34%) |
May 07, 2024 | 8.773 | 8.813 | 8.625 | 8.625 | 268,115 | -0.09(-1.02%) |
May 06, 2024 | 8.734 | 8.808 | 8.665 | 8.714 | 321,866 | +0.00(+0.00%) |
May 03, 2024 | 8.734 | 8.832 | 8.675 | 8.714 | 318,247 | +0.11(+1.26%) |
May 02, 2024 | 8.448 | 8.650 | 8.429 | 8.606 | 783,489 | +0.25(+2.94%) |
May 01, 2024 | 8.340 | 8.547 | 8.281 | 8.360 | 637,104 | +0.19(+2.29%) |
Apr 30, 2024 | 8.143 | 8.222 | 8.054 | 8.173 | 509,981 | -0.05(-0.60%) |
Apr 29, 2024 | 8.182 | 8.406 | 8.182 | 8.222 | 511,251 | +0.01(+0.18%) |
Apr 26, 2024 | 8.222 | 8.251 | 8.089 | 8.207 | 647,298 | -0.08(-1.01%) |
Apr 25, 2024 | 8.901 | 8.901 | 7.951 | 8.291 | 975,330 | -1.10(-11.74%) |
Apr 24, 2024 | 9.305 | 9.413 | 9.226 | 9.393 | 292,763 | -0.02(-0.21%) |
Apr 23, 2024 | 9.226 | 9.472 | 9.216 | 9.413 | 304,246 | +0.19(+2.03%) |
Apr 22, 2024 | 9.236 | 9.364 | 9.197 | 9.226 | 334,058 | -0.01(-0.11%) |
Apr 19, 2024 | 8.881 | 9.236 | 8.832 | 9.236 | 419,932 | +0.32(+3.53%) |
Apr 18, 2024 | 8.832 | 8.990 | 8.832 | 8.921 | 345,730 | +0.09(+1.00%) |
Apr 17, 2024 | 8.980 | 9.009 | 8.822 | 8.832 | 260,462 | -0.04(-0.44%) |
Apr 16, 2024 | 8.901 | 8.921 | 8.783 | 8.872 | 342,332 | -0.13(-1.42%) |
Apr 15, 2024 | 8.970 | 9.088 | 8.891 | 9.000 | 401,645 | +0.08(+0.88%) |
Apr 12, 2024 | 8.832 | 8.945 | 8.763 | 8.921 | 306,683 | +0.00(+0.00%) |
Apr 11, 2024 | 8.941 | 8.970 | 8.773 | 8.921 | 418,686 | +0.06(+0.67%) |
Apr 10, 2024 | 9.187 | 9.187 | 8.734 | 8.862 | 533,635 | -0.55(-5.86%) |
Apr 09, 2024 | 9.403 | 9.472 | 9.354 | 9.413 | 223,199 | +0.05(+0.53%) |
Apr 08, 2024 | 9.315 | 9.443 | 9.246 | 9.364 | 195,986 | +0.06(+0.63%) |
Apr 05, 2024 | 9.325 | 9.423 | 9.295 | 9.305 | 224,633 | -0.08(-0.84%) |
Apr 04, 2024 | 9.462 | 9.620 | 9.354 | 9.384 | 438,164 | +0.02(+0.21%) |
Apr 03, 2024 | 9.423 | 9.502 | 9.329 | 9.364 | 309,285 | -0.14(-1.45%) |
Apr 02, 2024 | 9.403 | 9.517 | 9.325 | 9.502 | 553,777 | -0.05(-0.52%) |
Apr 01, 2024 | 9.797 | 9.797 | 9.512 | 9.551 | 349,078 | -0.26(-2.61%) |
Mar 28, 2024 | 9.649 | 9.915 | 9.581 | 9.807 | 657,634 | +0.21(+2.15%) |
Mar 27, 2024 | 9.364 | 9.620 | 9.364 | 9.600 | 363,169 | +0.31(+3.28%) |
Mar 26, 2024 | 9.492 | 9.512 | 9.295 | 9.295 | 316,982 | -0.13(-1.36%) |
Mar 25, 2024 | 9.433 | 9.581 | 9.393 | 9.423 | 279,203 | +0.06(+0.63%) |
Mar 22, 2024 | 9.630 | 9.630 | 9.354 | 9.364 | 314,758 | -0.23(-2.36%) |
Mar 21, 2024 | 9.571 | 9.718 | 9.487 | 9.590 | 416,996 | +0.08(+0.83%) |
Mar 20, 2024 | 9.039 | 9.590 | 9.039 | 9.512 | 478,286 | +0.42(+4.66%) |
Mar 19, 2024 | 9.098 | 9.315 | 9.078 | 9.088 | 334,645 | -0.02(-0.22%) |
Mar 18, 2024 | 9.197 | 9.236 | 9.059 | 9.108 | 316,895 | -0.08(-0.86%) |
Mar 15, 2024 | 9.108 | 9.334 | 9.069 | 9.187 | 1,177,629 | +0.05(+0.54%) |
Mar 14, 2024 | 9.354 | 9.364 | 9.073 | 9.137 | 453,339 | -0.28(-2.93%) |
Mar 13, 2024 | 9.492 | 9.640 | 9.393 | 9.413 | 331,925 | -0.11(-1.14%) |
Mar 12, 2024 | 9.689 | 9.713 | 9.512 | 9.521 | 348,800 | -0.22(-2.22%) |
Mar 11, 2024 | 9.689 | 9.797 | 9.640 | 9.738 | 313,339 | -0.01(-0.10%) |
Mar 08, 2024 | 9.974 | 10.01 | 9.709 | 9.748 | 354,838 | -0.07(-0.70%) |
Mar 07, 2024 | 9.905 | 9.945 | 9.768 | 9.817 | 307,145 | +0.05(+0.50%) |
Mar 06, 2024 | 9.718 | 9.935 | 9.492 | 9.768 | 429,954 | +0.05(+0.51%) |
Mar 05, 2024 | 9.384 | 9.768 | 9.384 | 9.718 | 567,191 | +0.32(+3.35%) |
Mar 04, 2024 | 9.512 | 9.748 | 9.374 | 9.403 | 366,093 | -0.10(-1.04%) |
Mar 01, 2024 | 9.561 | 9.616 | 9.374 | 9.502 | 358,885 | -0.12(-1.23%) |
Feb 29, 2024 | 9.689 | 9.846 | 9.561 | 9.620 | 379,727 | +0.13(+1.35%) |
Feb 28, 2024 | 9.492 | 9.646 | 9.413 | 9.492 | 508,572 | -0.11(-1.13%) |
Feb 27, 2024 | 9.669 | 9.728 | 9.576 | 9.600 | 292,467 | +0.02(+0.21%) |
Feb 26, 2024 | 9.571 | 9.728 | 9.546 | 9.581 | 689,125 | -0.07(-0.71%) |
Feb 23, 2024 | 9.610 | 9.768 | 9.482 | 9.649 | 464,196 | +0.05(+0.51%) |
Feb 22, 2024 | 9.610 | 9.679 | 9.482 | 9.600 | 448,734 | -0.06(-0.61%) |
Feb 21, 2024 | 9.748 | 9.787 | 9.649 | 9.659 | 529,696 | -0.10(-1.01%) |
Feb 20, 2024 | 9.787 | 9.945 | 9.403 | 9.758 | 396,181 | -0.16(-1.59%) |
Feb 16, 2024 | 9.896 | 10.04 | 9.768 | 9.915 | 507,216 | -0.13(-1.27%) |
Feb 15, 2024 | 9.758 | 10.06 | 9.738 | 10.04 | 475,996 | +0.37(+3.87%) |
Feb 14, 2024 | 9.649 | 9.768 | 9.453 | 9.669 | 608,984 | +0.15(+1.54%) |
Feb 13, 2024 | 9.669 | 9.699 | 9.354 | 9.522 | 1,072,618 | -0.51(-5.09%) |
Feb 12, 2024 | 9.866 | 10.22 | 9.758 | 10.03 | 634,953 | +0.12(+1.19%) |
Feb 09, 2024 | 9.679 | 9.915 | 9.438 | 9.915 | 491,720 | +0.31(+3.18%) |
Feb 08, 2024 | 9.512 | 9.649 | 9.443 | 9.610 | 484,610 | +0.05(+0.57%) |
Feb 07, 2024 | 9.663 | 9.672 | 9.294 | 9.556 | 895,482 | -0.10(-1.01%) |
Feb 06, 2024 | 9.838 | 9.974 | 9.609 | 9.653 | 452,944 | -0.20(-2.07%) |
Feb 05, 2024 | 9.993 | 10.06 | 9.799 | 9.857 | 490,699 | -0.30(-2.96%) |
Feb 02, 2024 | 9.993 | 10.22 | 9.925 | 10.16 | 543,459 | -0.08(-0.76%) |
Feb 01, 2024 | 10.61 | 10.68 | 9.964 | 10.24 | 789,153 | -0.27(-2.59%) |
Jan 31, 2024 | 10.81 | 11.09 | 10.51 | 10.51 | 1,074,854 | -0.55(-5.00%) |
Jan 30, 2024 | 11.10 | 11.19 | 10.16 | 11.06 | 385,120 | -0.09(-0.78%) |
Jan 29, 2024 | 10.97 | 11.18 | 10.93 | 11.15 | 393,292 | +0.23(+2.14%) |
Jan 26, 2024 | 11.01 | 11.10 | 10.72 | 10.92 | 472,621 | +0.04(+0.36%) |
Jan 25, 2024 | 10.62 | 11.16 | 10.62 | 10.88 | 656,734 | +0.45(+4.28%) |
Jan 24, 2024 | 10.54 | 10.63 | 10.35 | 10.43 | 436,686 | -0.01(-0.09%) |
Jan 23, 2024 | 10.72 | 10.81 | 10.44 | 10.44 | 474,487 | -0.22(-2.09%) |
Jan 22, 2024 | 10.34 | 10.67 | 10.33 | 10.66 | 673,891 | +0.45(+4.37%) |
Jan 19, 2024 | 10.07 | 10.22 | 9.954 | 10.22 | 296,323 | +0.22(+2.23%) |
Jan 18, 2024 | 9.993 | 10.08 | 9.858 | 9.993 | 577,503 | +0.03(+0.29%) |
Jan 17, 2024 | 9.838 | 9.974 | 9.799 | 9.964 | 634,667 | +0.03(+0.29%) |
Jan 16, 2024 | 9.954 | 10.06 | 9.925 | 9.935 | 578,940 | -0.12(-1.16%) |
Jan 12, 2024 | 10.26 | 10.28 | 9.954 | 10.05 | 388,510 | -0.09(-0.86%) |
Jan 11, 2024 | 10.08 | 10.16 | 9.881 | 10.14 | 305,439 | -0.06(-0.57%) |
Jan 10, 2024 | 10.08 | 10.20 | 9.984 | 10.20 | 249,421 | +0.05(+0.48%) |
Jan 09, 2024 | 10.17 | 10.18 | 10.08 | 10.15 | 312,279 | -0.18(-1.79%) |
Jan 08, 2024 | 10.26 | 10.36 | 10.17 | 10.33 | 282,208 | +0.00(+0.00%) |
Jan 05, 2024 | 10.20 | 10.45 | 10.14 | 10.33 | 373,033 | +0.04(+0.38%) |
Jan 04, 2024 | 10.29 | 10.40 | 10.27 | 10.29 | 303,049 | +0.05(+0.47%) |
Jan 03, 2024 | 10.50 | 10.55 | 10.23 | 10.25 | 495,513 | -0.36(-3.39%) |
Jan 02, 2024 | 10.49 | 10.76 | 10.20 | 10.60 | 350,903 | +0.01(+0.09%) |
Dec 29, 2023 | 10.78 | 10.78 | 10.60 | 10.60 | 411,466 | -0.18(-1.71%) |
Dec 28, 2023 | 10.67 | 10.80 | 10.65 | 10.78 | 252,807 | +0.06(+0.54%) |
Dec 27, 2023 | 10.83 | 10.86 | 10.68 | 10.72 | 314,038 | -0.09(-0.81%) |
Dec 26, 2023 | 10.67 | 10.85 | 10.62 | 10.81 | 370,953 | +0.17(+1.55%) |
Dec 22, 2023 | 10.67 | 10.88 | 10.59 | 10.64 | 357,152 | +0.10(+0.92%) |
Dec 21, 2023 | 10.54 | 10.57 | 10.42 | 10.55 | 482,409 | +0.17(+1.69%) |
Dec 20, 2023 | 10.60 | 10.82 | 10.36 | 10.37 | 709,385 | -0.27(-2.55%) |
Dec 19, 2023 | 10.61 | 10.78 | 10.60 | 10.64 | 572,092 | +0.06(+0.55%) |
Dec 18, 2023 | 10.69 | 10.74 | 10.51 | 10.59 | 591,631 | -0.04(-0.37%) |
Dec 15, 2023 | 10.66 | 10.89 | 10.50 | 10.62 | 1,496,809 | -0.08(-0.73%) |
Dec 14, 2023 | 10.93 | 11.17 | 10.64 | 10.70 | 1,296,261 | +0.16(+1.47%) |
Dec 13, 2023 | 9.915 | 10.60 | 9.838 | 10.55 | 774,877 | +0.64(+6.47%) |
Dec 12, 2023 | 9.983 | 10.06 | 9.828 | 9.906 | 477,424 | -0.10(-0.97%) |
Dec 11, 2023 | 10.06 | 10.07 | 9.925 | 10.00 | 363,834 | -0.01(-0.10%) |
Dec 08, 2023 | 10.01 | 10.09 | 9.896 | 10.01 | 356,354 | +0.07(+0.68%) |
Dec 07, 2023 | 9.857 | 9.944 | 9.595 | 9.944 | 421,877 | +0.17(+1.79%) |
Dec 06, 2023 | 9.876 | 10.20 | 9.755 | 9.770 | 334,155 | +0.00(+0.00%) |
Dec 05, 2023 | 9.925 | 9.925 | 9.731 | 9.770 | 346,787 | -0.21(-2.14%) |
Dec 04, 2023 | 9.740 | 10.05 | 9.740 | 9.983 | 478,284 | +0.15(+1.48%) |
Dec 01, 2023 | 9.206 | 9.852 | 9.109 | 9.838 | 464,959 | +0.58(+6.30%) |
Nov 30, 2023 | 9.342 | 9.381 | 9.226 | 9.255 | 349,471 | -0.05(-0.52%) |
Nov 29, 2023 | 9.177 | 9.459 | 9.143 | 9.303 | 441,444 | +0.23(+2.57%) |
Nov 28, 2023 | 9.012 | 9.089 | 8.876 | 9.070 | 370,671 | +0.04(+0.43%) |
Nov 27, 2023 | 9.138 | 9.206 | 9.027 | 9.032 | 460,091 | -0.12(-1.27%) |
Nov 24, 2023 | 9.129 | 9.226 | 9.012 | 9.148 | 389,089 | +0.07(+0.75%) |
Nov 22, 2023 | 9.129 | 9.167 | 9.017 | 9.080 | 282,887 | +0.07(+0.75%) |
Nov 21, 2023 | 9.265 | 9.265 | 9.012 | 9.012 | 454,609 | -0.28(-3.03%) |
Nov 20, 2023 | 9.381 | 9.488 | 9.153 | 9.294 | 527,664 | -0.07(-0.73%) |
Nov 17, 2023 | 9.323 | 9.430 | 9.206 | 9.362 | 634,576 | +0.21(+2.34%) |
Nov 16, 2023 | 9.109 | 9.216 | 8.885 | 9.148 | 653,226 | +0.06(+0.64%) |
Nov 15, 2023 | 8.973 | 9.177 | 8.886 | 9.090 | 559,799 | +0.14(+1.52%) |
Nov 14, 2023 | 8.682 | 9.153 | 8.672 | 8.954 | 548,309 | +0.67(+8.09%) |
Nov 13, 2023 | 8.216 | 8.342 | 8.119 | 8.284 | 256,332 | -0.03(-0.35%) |
Nov 10, 2023 | 8.303 | 8.386 | 8.148 | 8.313 | 293,951 | +0.10(+1.18%) |
Nov 09, 2023 | 8.391 | 8.439 | 8.196 | 8.216 | 349,856 | -0.16(-1.91%) |
Nov 08, 2023 | 8.596 | 8.596 | 8.314 | 8.376 | 311,488 | -0.23(-2.67%) |
Nov 07, 2023 | 8.730 | 8.730 | 8.591 | 8.605 | 423,465 | -0.20(-2.28%) |
Nov 06, 2023 | 8.940 | 9.055 | 8.744 | 8.806 | 335,385 | -0.13(-1.50%) |
Nov 03, 2023 | 8.892 | 9.074 | 8.778 | 8.940 | 524,700 | +0.44(+5.17%) |
Nov 02, 2023 | 8.032 | 8.510 | 8.032 | 8.500 | 750,644 | +0.57(+7.24%) |