Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 8.900 | 8.950 | 8.670 | 8.770 | 716,484 | -0.01(-0.11%) |
May 22, 2024 | 8.840 | 9.080 | 8.750 | 8.780 | 568,731 | -0.09(-1.01%) |
May 21, 2024 | 8.910 | 9.250 | 8.781 | 8.870 | 800,764 | -0.14(-1.55%) |
May 20, 2024 | 8.700 | 9.090 | 8.700 | 9.010 | 883,647 | +0.22(+2.50%) |
May 17, 2024 | 9.250 | 9.250 | 8.760 | 8.790 | 831,171 | -0.48(-5.18%) |
May 16, 2024 | 9.380 | 9.740 | 9.260 | 9.270 | 626,034 | -0.11(-1.17%) |
May 15, 2024 | 9.820 | 9.820 | 9.160 | 9.380 | 1,241,142 | -0.11(-1.16%) |
May 14, 2024 | 9.740 | 10.01 | 9.390 | 9.490 | 1,363,558 | +0.37(+4.06%) |
May 13, 2024 | 8.930 | 9.500 | 8.909 | 9.120 | 1,670,808 | +0.31(+3.52%) |
May 10, 2024 | 9.450 | 9.570 | 8.575 | 8.810 | 2,553,650 | -0.46(-4.96%) |
May 09, 2024 | 9.870 | 10.13 | 7.720 | 9.270 | 9,160,098 | -5.33(-36.51%) |
May 08, 2024 | 14.79 | 15.45 | 14.48 | 14.60 | 1,984,463 | -0.81(-5.26%) |
May 07, 2024 | 15.38 | 15.89 | 15.07 | 15.41 | 897,338 | +0.21(+1.38%) |
May 06, 2024 | 15.00 | 15.45 | 14.96 | 15.20 | 828,854 | +0.32(+2.15%) |
May 03, 2024 | 14.47 | 15.21 | 14.10 | 14.88 | 1,065,391 | +0.91(+6.51%) |
May 02, 2024 | 13.30 | 14.39 | 13.13 | 13.97 | 982,692 | +0.98(+7.54%) |
May 01, 2024 | 12.35 | 13.60 | 12.35 | 12.99 | 743,435 | +0.74(+6.04%) |
Apr 30, 2024 | 12.60 | 12.77 | 12.10 | 12.25 | 703,212 | -0.70(-5.41%) |
Apr 29, 2024 | 12.43 | 12.97 | 12.36 | 12.95 | 726,364 | +0.64(+5.20%) |
Apr 26, 2024 | 11.53 | 12.32 | 11.30 | 12.31 | 721,508 | +0.72(+6.26%) |
Apr 25, 2024 | 11.15 | 11.75 | 11.13 | 11.59 | 653,444 | +0.07(+0.56%) |
Apr 24, 2024 | 12.26 | 12.56 | 11.51 | 11.52 | 813,084 | -0.85(-6.87%) |
Apr 23, 2024 | 12.50 | 13.14 | 12.35 | 12.37 | 548,487 | -0.21(-1.67%) |
Apr 22, 2024 | 12.54 | 12.74 | 11.71 | 12.58 | 782,831 | +0.36(+2.95%) |
Apr 19, 2024 | 11.81 | 12.22 | 11.69 | 12.22 | 825,867 | +0.28(+2.35%) |
Apr 18, 2024 | 12.05 | 12.35 | 11.84 | 11.94 | 649,794 | -0.24(-1.97%) |
Apr 17, 2024 | 12.59 | 12.59 | 11.84 | 12.18 | 865,897 | -0.23(-1.85%) |
Apr 16, 2024 | 12.87 | 13.31 | 12.33 | 12.41 | 942,971 | -0.73(-5.56%) |
Apr 15, 2024 | 13.61 | 13.77 | 13.03 | 13.14 | 1,070,894 | -0.43(-3.17%) |
Apr 12, 2024 | 14.18 | 14.23 | 13.55 | 13.57 | 650,480 | -0.81(-5.63%) |
Apr 11, 2024 | 13.42 | 14.56 | 13.10 | 14.38 | 995,929 | +1.06(+7.96%) |
Apr 10, 2024 | 13.97 | 14.28 | 13.15 | 13.32 | 1,629,617 | -1.00(-6.98%) |
Apr 09, 2024 | 14.17 | 15.23 | 14.02 | 14.32 | 1,556,077 | +0.31(+2.21%) |
Apr 08, 2024 | 13.78 | 14.37 | 13.67 | 14.01 | 766,165 | +0.34(+2.49%) |
Apr 05, 2024 | 13.47 | 13.85 | 13.00 | 13.67 | 805,070 | +0.60(+4.59%) |
Apr 04, 2024 | 13.55 | 14.07 | 12.89 | 13.07 | 1,639,296 | -0.24(-1.80%) |
Apr 03, 2024 | 13.40 | 13.68 | 12.94 | 13.31 | 1,708,905 | -0.34(-2.49%) |
Apr 02, 2024 | 14.00 | 14.41 | 13.40 | 13.65 | 1,614,585 | -0.81(-5.60%) |
Apr 01, 2024 | 14.67 | 14.91 | 14.20 | 14.46 | 911,023 | -0.03(-0.21%) |
Mar 28, 2024 | 14.66 | 14.70 | 14.66 | 14.49 | 3,436,090 | -0.15(-1.02%) |
Mar 27, 2024 | 13.55 | 14.90 | 13.24 | 14.64 | 6,398,664 | +1.04(+7.65%) |
Mar 26, 2024 | 15.74 | 16.31 | 12.02 | 13.60 | 16,275,067 | -6.65(-32.84%) |
Mar 25, 2024 | 16.00 | 20.52 | 16.00 | 20.25 | 3,066,696 | +4.35(+27.36%) |
Mar 22, 2024 | 15.87 | 16.89 | 15.77 | 15.90 | 1,709,454 | +0.66(+4.33%) |
Mar 21, 2024 | 15.40 | 16.25 | 15.05 | 15.24 | 2,167,526 | +0.03(+0.20%) |
Mar 20, 2024 | 14.36 | 15.57 | 14.03 | 15.21 | 2,403,891 | +1.11(+7.87%) |
Mar 19, 2024 | 13.34 | 14.65 | 12.90 | 14.10 | 3,073,695 | +1.04(+7.96%) |
Mar 18, 2024 | 14.50 | 14.63 | 12.71 | 13.06 | 4,506,541 | -1.44(-9.93%) |
Mar 15, 2024 | 12.50 | 14.75 | 11.80 | 14.50 | 18,923,034 | +6.31(+77.15%) |
Mar 14, 2024 | 8.450 | 8.599 | 7.940 | 8.185 | 1,156,122 | -0.41(-4.83%) |
Mar 13, 2024 | 8.540 | 8.880 | 8.490 | 8.600 | 544,821 | -0.05(-0.58%) |
Mar 12, 2024 | 8.590 | 8.670 | 8.180 | 8.650 | 423,879 | +0.16(+1.88%) |
Mar 11, 2024 | 8.000 | 8.600 | 7.950 | 8.490 | 901,889 | +0.56(+7.06%) |
Mar 08, 2024 | 7.610 | 8.349 | 7.610 | 7.930 | 721,249 | +0.51(+6.87%) |
Mar 07, 2024 | 7.020 | 7.430 | 6.948 | 7.420 | 412,005 | +0.48(+6.92%) |
Mar 06, 2024 | 7.230 | 7.300 | 6.860 | 6.940 | 443,089 | -0.16(-2.25%) |
Mar 05, 2024 | 7.540 | 7.550 | 7.065 | 7.100 | 413,569 | -0.57(-7.43%) |
Mar 04, 2024 | 8.390 | 8.480 | 7.650 | 7.670 | 498,537 | -0.72(-8.58%) |
Mar 01, 2024 | 8.280 | 8.550 | 8.010 | 8.390 | 474,900 | +0.10(+1.21%) |
Feb 29, 2024 | 8.210 | 8.565 | 8.100 | 8.290 | 671,260 | +0.34(+4.28%) |
Feb 28, 2024 | 8.060 | 8.230 | 7.800 | 7.950 | 908,169 | -0.23(-2.81%) |
Feb 27, 2024 | 7.280 | 8.280 | 7.220 | 8.180 | 881,137 | +1.08(+15.21%) |
Feb 26, 2024 | 6.960 | 7.278 | 6.910 | 7.100 | 844,217 | +0.15(+2.16%) |
Feb 23, 2024 | 7.030 | 7.130 | 6.760 | 6.950 | 647,679 | -0.11(-1.56%) |
Feb 22, 2024 | 6.960 | 7.090 | 6.730 | 7.060 | 700,861 | +0.19(+2.77%) |
Feb 21, 2024 | 6.360 | 7.180 | 6.210 | 6.870 | 1,573,473 | +0.46(+7.18%) |
Feb 20, 2024 | 6.430 | 6.480 | 6.280 | 6.410 | 334,070 | -0.19(-2.88%) |
Feb 16, 2024 | 6.630 | 6.750 | 6.435 | 6.600 | 466,831 | -0.17(-2.51%) |
Feb 15, 2024 | 6.650 | 6.985 | 6.640 | 6.770 | 475,427 | +0.24(+3.68%) |
Feb 14, 2024 | 6.450 | 6.590 | 6.100 | 6.530 | 453,109 | +0.28(+4.48%) |
Feb 13, 2024 | 6.070 | 6.490 | 6.000 | 6.250 | 616,474 | -0.45(-6.72%) |
Feb 12, 2024 | 6.350 | 6.799 | 6.320 | 6.700 | 542,729 | +0.38(+6.01%) |
Feb 09, 2024 | 6.350 | 6.440 | 6.000 | 6.320 | 646,374 | +0.01(+0.16%) |
Feb 08, 2024 | 6.170 | 6.500 | 6.140 | 6.310 | 726,732 | +0.15(+2.44%) |
Feb 07, 2024 | 6.650 | 6.650 | 6.050 | 6.160 | 847,872 | -0.44(-6.67%) |
Feb 06, 2024 | 6.950 | 7.130 | 6.300 | 6.600 | 1,173,485 | -0.33(-4.76%) |
Feb 05, 2024 | 7.310 | 7.360 | 6.720 | 6.930 | 630,260 | -0.58(-7.72%) |
Feb 02, 2024 | 7.480 | 7.590 | 7.200 | 7.510 | 688,109 | -0.13(-1.70%) |
Feb 01, 2024 | 7.850 | 8.415 | 7.450 | 7.640 | 912,098 | +0.00(+0.00%) |
Jan 31, 2024 | 8.040 | 8.930 | 7.590 | 7.640 | 1,605,037 | -0.40(-4.98%) |
Jan 30, 2024 | 7.150 | 8.720 | 7.071 | 8.040 | 2,463,974 | +0.85(+11.82%) |
Jan 29, 2024 | 7.080 | 7.870 | 6.700 | 7.190 | 6,260,427 | +1.42(+24.61%) |
Jan 26, 2024 | 5.990 | 6.100 | 5.760 | 5.770 | 365,947 | -0.22(-3.67%) |
Jan 25, 2024 | 5.990 | 6.130 | 5.860 | 5.990 | 483,211 | -0.07(-1.16%) |
Jan 24, 2024 | 6.560 | 6.595 | 5.950 | 6.060 | 540,896 | -0.24(-3.81%) |
Jan 23, 2024 | 6.770 | 6.850 | 6.270 | 6.300 | 450,930 | -0.30(-4.55%) |
Jan 22, 2024 | 6.410 | 6.770 | 6.305 | 6.600 | 670,006 | +0.43(+6.97%) |
Jan 19, 2024 | 6.210 | 6.220 | 5.930 | 6.170 | 610,951 | +0.03(+0.49%) |
Jan 18, 2024 | 6.560 | 6.560 | 5.900 | 6.140 | 654,647 | -0.30(-4.66%) |
Jan 17, 2024 | 6.280 | 6.478 | 6.110 | 6.440 | 411,629 | -0.13(-1.98%) |
Jan 16, 2024 | 6.770 | 6.835 | 6.400 | 6.570 | 509,773 | -0.34(-4.92%) |
Jan 12, 2024 | 7.270 | 7.330 | 6.860 | 6.910 | 423,834 | -0.23(-3.22%) |
Jan 11, 2024 | 7.120 | 7.210 | 6.980 | 7.140 | 271,216 | -0.04(-0.56%) |
Jan 10, 2024 | 7.050 | 7.370 | 6.990 | 7.180 | 396,217 | +0.15(+2.13%) |
Jan 09, 2024 | 7.240 | 7.240 | 7.010 | 7.030 | 354,991 | -0.23(-3.17%) |
Jan 08, 2024 | 7.080 | 7.370 | 7.060 | 7.260 | 327,344 | +0.23(+3.27%) |
Jan 05, 2024 | 7.250 | 7.250 | 6.820 | 7.030 | 917,441 | -0.35(-4.81%) |
Jan 04, 2024 | 7.680 | 7.805 | 7.350 | 7.385 | 560,132 | -0.42(-5.32%) |
Jan 03, 2024 | 8.380 | 8.400 | 7.460 | 7.800 | 909,207 | -1.10(-12.36%) |
Jan 02, 2024 | 9.070 | 9.070 | 8.630 | 8.900 | 482,385 | -0.31(-3.37%) |
Dec 29, 2023 | 9.320 | 9.400 | 9.050 | 9.210 | 1,380,069 | -0.12(-1.29%) |
Dec 28, 2023 | 9.480 | 9.680 | 9.150 | 9.330 | 364,528 | -0.24(-2.51%) |
Dec 27, 2023 | 9.360 | 9.624 | 9.300 | 9.570 | 351,173 | +0.25(+2.68%) |
Dec 26, 2023 | 8.820 | 9.380 | 8.650 | 9.320 | 557,399 | +0.58(+6.64%) |
Dec 22, 2023 | 8.730 | 9.190 | 8.630 | 8.740 | 515,598 | -0.32(-3.53%) |
Dec 21, 2023 | 8.820 | 9.120 | 8.670 | 9.060 | 429,161 | +0.53(+6.21%) |
Dec 20, 2023 | 8.980 | 9.220 | 8.490 | 8.530 | 1,219,393 | -0.58(-6.37%) |
Dec 19, 2023 | 8.740 | 9.160 | 8.600 | 9.110 | 638,662 | +0.62(+7.30%) |
Dec 18, 2023 | 8.680 | 8.710 | 8.220 | 8.490 | 496,922 | -0.13(-1.51%) |
Dec 15, 2023 | 9.040 | 9.040 | 8.540 | 8.620 | 905,151 | -0.30(-3.36%) |
Dec 14, 2023 | 8.770 | 9.630 | 8.750 | 8.920 | 820,965 | +0.45(+5.31%) |
Dec 13, 2023 | 8.210 | 8.480 | 7.540 | 8.470 | 701,904 | +0.37(+4.57%) |
Dec 12, 2023 | 8.170 | 8.170 | 7.780 | 8.100 | 399,693 | -0.09(-1.10%) |
Dec 11, 2023 | 8.360 | 8.580 | 8.145 | 8.190 | 358,834 | -0.25(-2.96%) |
Dec 08, 2023 | 8.040 | 8.540 | 7.910 | 8.440 | 370,552 | +0.34(+4.20%) |
Dec 07, 2023 | 8.160 | 8.330 | 7.950 | 8.100 | 301,791 | -0.07(-0.86%) |
Dec 06, 2023 | 8.250 | 8.810 | 8.120 | 8.170 | 474,416 | -0.01(-0.12%) |
Dec 05, 2023 | 8.810 | 8.810 | 8.010 | 8.180 | 478,644 | -0.68(-7.67%) |
Dec 04, 2023 | 8.500 | 8.890 | 8.373 | 8.860 | 488,466 | +0.36(+4.24%) |
Dec 01, 2023 | 7.880 | 8.550 | 7.789 | 8.500 | 466,317 | +0.54(+6.78%) |
Nov 30, 2023 | 8.070 | 8.110 | 7.650 | 7.960 | 502,659 | +0.07(+0.89%) |
Nov 29, 2023 | 7.960 | 8.538 | 7.850 | 7.890 | 709,576 | +0.33(+4.37%) |
Nov 28, 2023 | 7.480 | 7.720 | 7.240 | 7.560 | 289,355 | +0.11(+1.48%) |
Nov 27, 2023 | 7.700 | 7.810 | 7.440 | 7.450 | 384,396 | -0.38(-4.85%) |
Nov 24, 2023 | 7.800 | 7.980 | 7.700 | 7.830 | 185,953 | -0.01(-0.13%) |
Nov 22, 2023 | 7.770 | 8.190 | 7.699 | 7.840 | 533,606 | +0.21(+2.75%) |
Nov 21, 2023 | 7.750 | 7.980 | 7.400 | 7.630 | 519,572 | -0.26(-3.30%) |
Nov 20, 2023 | 7.770 | 8.360 | 7.570 | 7.890 | 874,827 | +0.14(+1.81%) |
Nov 17, 2023 | 7.240 | 7.760 | 6.960 | 7.750 | 885,794 | +0.62(+8.70%) |
Nov 16, 2023 | 7.970 | 7.970 | 6.900 | 7.130 | 1,221,604 | -0.77(-9.75%) |
Nov 15, 2023 | 8.670 | 9.360 | 7.840 | 7.900 | 1,576,668 | -0.72(-8.35%) |
Nov 14, 2023 | 7.290 | 8.690 | 7.200 | 8.620 | 1,730,215 | +1.23(+16.64%) |
Nov 13, 2023 | 6.080 | 7.400 | 6.020 | 7.390 | 2,091,106 | +1.28(+20.95%) |
Nov 10, 2023 | 6.130 | 6.500 | 5.710 | 6.110 | 2,181,461 | -0.14(-2.24%) |
Nov 09, 2023 | 8.520 | 8.650 | 6.100 | 6.250 | 6,723,874 | -7.47(-54.45%) |
Nov 08, 2023 | 14.17 | 14.17 | 13.58 | 13.72 | 703,135 | -0.38(-2.70%) |
Nov 07, 2023 | 13.27 | 14.15 | 13.10 | 14.10 | 487,173 | +0.73(+5.46%) |
Nov 06, 2023 | 13.89 | 14.00 | 13.15 | 13.37 | 333,371 | -0.50(-3.60%) |
Nov 03, 2023 | 13.45 | 14.08 | 13.45 | 13.87 | 582,855 | +0.65(+4.92%) |
Nov 02, 2023 | 12.79 | 13.24 | 12.60 | 13.22 | 463,337 | +1.10(+9.08%) |