Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 8.920 | 9.330 | 8.800 | 9.130 | 142,375 | +0.34(+3.87%) |
May 30, 2024 | 8.480 | 9.090 | 8.390 | 8.790 | 326,739 | +0.33(+3.90%) |
May 29, 2024 | 8.870 | 9.230 | 8.370 | 8.460 | 183,256 | -0.63(-6.93%) |
May 28, 2024 | 9.500 | 9.700 | 9.080 | 9.090 | 87,663 | -0.26(-2.78%) |
May 24, 2024 | 9.550 | 9.550 | 9.220 | 9.350 | 53,203 | -0.10(-1.06%) |
May 23, 2024 | 9.760 | 9.890 | 9.260 | 9.450 | 63,689 | -0.32(-3.28%) |
May 22, 2024 | 9.990 | 10.04 | 9.720 | 9.770 | 109,475 | -0.27(-2.69%) |
May 21, 2024 | 10.06 | 10.21 | 9.980 | 10.04 | 47,479 | -0.06(-0.59%) |
May 20, 2024 | 10.24 | 10.36 | 10.04 | 10.10 | 59,759 | -0.17(-1.66%) |
May 17, 2024 | 10.23 | 10.46 | 10.15 | 10.27 | 91,848 | +0.11(+1.08%) |
May 16, 2024 | 10.19 | 10.25 | 9.970 | 10.16 | 106,486 | +0.01(+0.10%) |
May 15, 2024 | 10.19 | 10.51 | 10.05 | 10.15 | 127,736 | +0.08(+0.79%) |
May 14, 2024 | 10.44 | 10.73 | 10.06 | 10.07 | 75,117 | -0.17(-1.66%) |
May 13, 2024 | 10.41 | 10.49 | 10.22 | 10.24 | 51,825 | -0.09(-0.87%) |
May 10, 2024 | 10.47 | 10.58 | 10.24 | 10.33 | 73,313 | -0.11(-1.05%) |
May 09, 2024 | 10.47 | 10.62 | 10.36 | 10.44 | 63,135 | -0.04(-0.38%) |
May 08, 2024 | 10.32 | 10.77 | 10.32 | 10.48 | 58,224 | +0.00(+0.00%) |
May 07, 2024 | 10.58 | 10.97 | 10.45 | 10.48 | 89,322 | -0.21(-1.96%) |
May 06, 2024 | 11.00 | 11.13 | 10.66 | 10.69 | 167,199 | -0.29(-2.64%) |
May 03, 2024 | 11.14 | 11.29 | 10.88 | 10.98 | 131,179 | +0.16(+1.48%) |
May 02, 2024 | 10.97 | 11.20 | 10.71 | 10.82 | 184,264 | -0.15(-1.37%) |
May 01, 2024 | 12.07 | 12.07 | 10.30 | 10.97 | 614,052 | -1.28(-10.45%) |
Apr 30, 2024 | 12.16 | 12.47 | 11.93 | 12.25 | 172,238 | -0.03(-0.24%) |
Apr 29, 2024 | 12.06 | 12.40 | 11.39 | 12.28 | 352,099 | +0.23(+1.91%) |
Apr 26, 2024 | 12.22 | 12.37 | 12.05 | 12.05 | 167,633 | -0.18(-1.47%) |
Apr 25, 2024 | 11.85 | 12.53 | 11.83 | 12.23 | 236,083 | -0.04(-0.33%) |
Apr 24, 2024 | 12.70 | 12.97 | 12.13 | 12.27 | 174,035 | -0.70(-5.40%) |
Apr 23, 2024 | 12.50 | 13.16 | 12.50 | 12.97 | 68,393 | +0.53(+4.26%) |
Apr 22, 2024 | 12.75 | 12.75 | 12.21 | 12.44 | 101,248 | -0.24(-1.89%) |
Apr 19, 2024 | 12.13 | 12.68 | 12.13 | 12.68 | 53,834 | +0.46(+3.76%) |
Apr 18, 2024 | 12.42 | 12.50 | 12.21 | 12.22 | 64,634 | -0.11(-0.89%) |
Apr 17, 2024 | 12.31 | 12.49 | 12.26 | 12.33 | 37,799 | +0.00(+0.00%) |
Apr 16, 2024 | 12.30 | 12.49 | 12.21 | 12.33 | 54,248 | -0.17(-1.36%) |
Apr 15, 2024 | 12.98 | 13.19 | 12.40 | 12.50 | 59,966 | -0.37(-2.87%) |
Apr 12, 2024 | 12.51 | 13.27 | 12.50 | 12.87 | 230,752 | +0.21(+1.66%) |
Apr 11, 2024 | 13.00 | 13.18 | 12.54 | 12.66 | 219,626 | -0.38(-2.91%) |
Apr 10, 2024 | 13.82 | 13.92 | 12.76 | 13.04 | 205,136 | -0.90(-6.46%) |
Apr 09, 2024 | 14.34 | 14.58 | 13.81 | 13.94 | 42,612 | -0.40(-2.79%) |
Apr 08, 2024 | 14.08 | 14.41 | 13.86 | 14.34 | 84,924 | +0.49(+3.54%) |
Apr 05, 2024 | 13.99 | 14.07 | 13.85 | 13.85 | 48,789 | -0.16(-1.14%) |
Apr 04, 2024 | 14.33 | 14.33 | 13.76 | 14.01 | 105,485 | -0.21(-1.48%) |
Apr 03, 2024 | 14.09 | 14.36 | 14.09 | 14.22 | 44,562 | +0.00(+0.00%) |
Apr 02, 2024 | 14.32 | 14.40 | 14.03 | 14.22 | 53,644 | -0.39(-2.67%) |
Apr 01, 2024 | 14.50 | 14.84 | 13.21 | 14.61 | 173,400 | -0.44(-2.92%) |
Mar 28, 2024 | 15.12 | 15.32 | 15.01 | 15.05 | 153,377 | -0.16(-1.05%) |
Mar 27, 2024 | 15.34 | 15.41 | 15.10 | 15.21 | 109,937 | -0.09(-0.59%) |
Mar 26, 2024 | 15.21 | 15.45 | 15.07 | 15.30 | 64,889 | +0.20(+1.32%) |
Mar 25, 2024 | 15.03 | 15.29 | 14.97 | 15.10 | 38,553 | +0.03(+0.20%) |
Mar 22, 2024 | 15.28 | 15.35 | 14.74 | 15.07 | 59,547 | -0.20(-1.31%) |
Mar 21, 2024 | 15.14 | 15.27 | 14.64 | 15.27 | 108,226 | +0.18(+1.19%) |
Mar 20, 2024 | 14.52 | 15.33 | 14.49 | 15.09 | 132,078 | +0.28(+1.89%) |
Mar 19, 2024 | 14.55 | 14.96 | 14.55 | 14.81 | 93,957 | +0.22(+1.51%) |
Mar 18, 2024 | 14.68 | 14.94 | 14.42 | 14.59 | 105,380 | -0.17(-1.15%) |
Mar 15, 2024 | 14.63 | 15.03 | 14.38 | 14.76 | 226,928 | +0.08(+0.54%) |
Mar 14, 2024 | 15.23 | 15.35 | 14.64 | 14.68 | 80,787 | -0.69(-4.49%) |
Mar 13, 2024 | 15.36 | 15.56 | 15.11 | 15.37 | 90,246 | -0.02(-0.13%) |
Mar 12, 2024 | 15.10 | 15.44 | 14.87 | 15.39 | 105,760 | +0.28(+1.82%) |
Mar 11, 2024 | 15.10 | 15.53 | 14.47 | 15.12 | 123,907 | -0.19(-1.21%) |
Mar 08, 2024 | 15.47 | 15.49 | 15.05 | 15.30 | 100,829 | +0.18(+1.19%) |
Mar 07, 2024 | 14.96 | 15.27 | 14.96 | 15.12 | 83,780 | +0.16(+1.07%) |
Mar 06, 2024 | 14.43 | 15.08 | 14.38 | 14.96 | 156,965 | +0.37(+2.54%) |
Mar 05, 2024 | 13.99 | 14.62 | 13.90 | 14.59 | 134,719 | +0.55(+3.92%) |
Mar 04, 2024 | 14.29 | 14.35 | 13.93 | 14.04 | 146,180 | -0.19(-1.34%) |
Mar 01, 2024 | 13.89 | 14.32 | 13.63 | 14.23 | 218,030 | +0.28(+2.01%) |
Feb 29, 2024 | 14.16 | 14.23 | 13.51 | 13.95 | 135,296 | +0.18(+1.31%) |
Feb 28, 2024 | 13.67 | 13.97 | 13.67 | 13.77 | 81,292 | -0.04(-0.29%) |
Feb 27, 2024 | 14.13 | 14.36 | 13.61 | 13.81 | 153,536 | -0.24(-1.71%) |
Feb 26, 2024 | 13.88 | 14.26 | 13.88 | 14.05 | 164,244 | +0.07(+0.50%) |
Feb 23, 2024 | 13.70 | 14.27 | 13.70 | 13.98 | 203,538 | +0.21(+1.53%) |
Feb 22, 2024 | 13.70 | 13.86 | 13.40 | 13.77 | 215,757 | +0.00(+0.00%) |
Feb 21, 2024 | 13.80 | 14.05 | 13.68 | 13.77 | 134,057 | -0.15(-1.08%) |
Feb 20, 2024 | 13.30 | 13.96 | 12.73 | 13.92 | 107,190 | +0.38(+2.81%) |
Feb 16, 2024 | 13.62 | 13.82 | 13.16 | 13.54 | 218,271 | -0.31(-2.24%) |
Feb 15, 2024 | 13.19 | 13.86 | 13.04 | 13.85 | 239,299 | +0.70(+5.32%) |
Feb 14, 2024 | 13.00 | 13.22 | 12.91 | 13.15 | 332,486 | +0.40(+3.14%) |
Feb 13, 2024 | 12.50 | 12.89 | 12.50 | 12.75 | 814,434 | -0.34(-2.60%) |
Feb 12, 2024 | 12.68 | 13.25 | 12.68 | 13.09 | 508,873 | +0.51(+4.05%) |
Feb 09, 2024 | 12.61 | 12.67 | 12.45 | 12.58 | 134,505 | +0.05(+0.40%) |
Feb 08, 2024 | 12.38 | 12.97 | 12.38 | 12.53 | 358,081 | +0.00(+0.00%) |
Feb 07, 2024 | 12.91 | 12.97 | 12.49 | 12.53 | 441,595 | -0.34(-2.64%) |
Feb 06, 2024 | 12.95 | 13.16 | 12.65 | 12.87 | 490,565 | -0.08(-0.62%) |
Feb 05, 2024 | 13.11 | 13.24 | 12.90 | 12.95 | 304,917 | -0.32(-2.41%) |
Feb 02, 2024 | 13.12 | 13.56 | 13.12 | 13.27 | 237,014 | -0.18(-1.34%) |
Feb 01, 2024 | 13.82 | 14.08 | 13.31 | 13.45 | 283,568 | -0.31(-2.25%) |
Jan 31, 2024 | 14.35 | 14.56 | 13.75 | 13.76 | 310,969 | -0.84(-5.75%) |
Jan 30, 2024 | 14.92 | 15.23 | 14.41 | 14.60 | 700,834 | -0.39(-2.60%) |
Jan 29, 2024 | 15.15 | 15.34 | 14.83 | 14.99 | 866,928 | -0.03(-0.20%) |
Jan 26, 2024 | 15.28 | 15.48 | 14.98 | 15.02 | 297,330 | -0.08(-0.53%) |
Jan 25, 2024 | 15.70 | 15.80 | 14.85 | 15.10 | 365,636 | -0.48(-3.08%) |
Jan 24, 2024 | 15.50 | 15.75 | 15.08 | 15.58 | 280,510 | +0.30(+1.96%) |
Jan 23, 2024 | 15.15 | 15.61 | 14.92 | 15.28 | 771,373 | +0.14(+0.92%) |
Jan 22, 2024 | 15.00 | 15.21 | 14.56 | 15.14 | 641,741 | +0.19(+1.27%) |
Jan 19, 2024 | 14.82 | 15.10 | 14.45 | 14.95 | 351,613 | +0.36(+2.50%) |
Jan 18, 2024 | 14.79 | 15.06 | 14.42 | 14.59 | 538,092 | -0.03(-0.24%) |
Jan 17, 2024 | 15.22 | 15.27 | 14.31 | 14.62 | 885,656 | -0.25(-1.68%) |
Jan 16, 2024 | 13.66 | 15.82 | 13.65 | 14.87 | 5,534,176 | +4.10(+38.07%) |
Jan 12, 2024 | 10.86 | 11.35 | 10.67 | 10.77 | 195,709 | -0.04(-0.37%) |
Jan 11, 2024 | 10.57 | 10.85 | 10.15 | 10.81 | 203,061 | +0.29(+2.76%) |
Jan 10, 2024 | 10.40 | 10.56 | 10.28 | 10.52 | 200,092 | +0.16(+1.54%) |
Jan 09, 2024 | 10.26 | 10.54 | 10.06 | 10.36 | 146,059 | -0.01(-0.10%) |
Jan 08, 2024 | 10.10 | 10.61 | 10.01 | 10.37 | 138,860 | +0.18(+1.77%) |
Jan 05, 2024 | 9.710 | 10.28 | 9.640 | 10.19 | 361,759 | +0.30(+3.03%) |
Jan 04, 2024 | 9.570 | 9.950 | 9.560 | 9.890 | 133,011 | +0.33(+3.45%) |
Jan 03, 2024 | 10.06 | 10.06 | 9.530 | 9.560 | 126,882 | -0.65(-6.37%) |
Jan 02, 2024 | 10.15 | 10.58 | 10.02 | 10.21 | 152,724 | -0.09(-0.87%) |
Dec 29, 2023 | 10.71 | 10.80 | 10.23 | 10.30 | 236,159 | -0.48(-4.45%) |
Dec 28, 2023 | 10.93 | 11.04 | 10.70 | 10.78 | 171,285 | -0.15(-1.37%) |
Dec 27, 2023 | 10.45 | 10.94 | 10.26 | 10.93 | 425,278 | +0.60(+5.81%) |
Dec 26, 2023 | 9.840 | 10.36 | 9.800 | 10.33 | 188,889 | +0.61(+6.28%) |
Dec 22, 2023 | 9.430 | 9.799 | 9.430 | 9.720 | 158,441 | +0.41(+4.40%) |
Dec 21, 2023 | 9.440 | 9.500 | 9.100 | 9.310 | 127,926 | +0.28(+3.10%) |
Dec 20, 2023 | 9.600 | 9.900 | 9.020 | 9.030 | 205,834 | -0.58(-6.04%) |
Dec 19, 2023 | 9.740 | 10.11 | 9.590 | 9.610 | 163,213 | -0.01(-0.10%) |
Dec 18, 2023 | 9.900 | 9.940 | 9.350 | 9.620 | 239,445 | -0.24(-2.43%) |
Dec 15, 2023 | 10.03 | 10.20 | 9.770 | 9.860 | 706,303 | -0.14(-1.40%) |
Dec 14, 2023 | 9.230 | 10.63 | 9.230 | 10.00 | 470,639 | +1.35(+15.61%) |
Dec 13, 2023 | 7.400 | 8.790 | 7.250 | 8.650 | 423,778 | +1.27(+17.21%) |
Dec 12, 2023 | 7.420 | 7.420 | 7.205 | 7.380 | 113,402 | -0.07(-0.94%) |
Dec 11, 2023 | 7.630 | 7.670 | 7.290 | 7.450 | 107,838 | -0.22(-2.87%) |
Dec 08, 2023 | 7.400 | 7.800 | 7.400 | 7.670 | 182,161 | +0.31(+4.21%) |
Dec 07, 2023 | 7.390 | 7.490 | 7.200 | 7.360 | 89,552 | +0.03(+0.41%) |
Dec 06, 2023 | 7.330 | 7.620 | 7.314 | 7.330 | 146,032 | +0.07(+0.96%) |
Dec 05, 2023 | 7.390 | 7.420 | 7.160 | 7.260 | 83,011 | -0.11(-1.49%) |
Dec 04, 2023 | 7.570 | 7.840 | 7.240 | 7.370 | 185,314 | -0.28(-3.66%) |
Dec 01, 2023 | 6.580 | 7.670 | 6.580 | 7.650 | 277,144 | +0.90(+13.33%) |
Nov 30, 2023 | 6.580 | 6.850 | 6.477 | 6.750 | 264,737 | +0.17(+2.58%) |
Nov 29, 2023 | 6.360 | 6.940 | 6.360 | 6.580 | 218,029 | +0.33(+5.28%) |
Nov 28, 2023 | 6.130 | 6.270 | 5.990 | 6.250 | 144,682 | +0.09(+1.46%) |
Nov 27, 2023 | 6.210 | 6.210 | 5.980 | 6.160 | 160,227 | -0.05(-0.81%) |
Nov 24, 2023 | 6.050 | 6.270 | 6.050 | 6.210 | 42,455 | +0.12(+1.97%) |
Nov 22, 2023 | 6.310 | 6.340 | 6.010 | 6.090 | 126,993 | -0.16(-2.56%) |
Nov 21, 2023 | 6.450 | 6.510 | 6.230 | 6.250 | 110,701 | -0.24(-3.70%) |
Nov 20, 2023 | 6.800 | 6.800 | 6.421 | 6.490 | 173,376 | -0.27(-3.99%) |
Nov 17, 2023 | 6.570 | 6.860 | 6.540 | 6.760 | 235,286 | +0.35(+5.46%) |
Nov 16, 2023 | 6.740 | 6.740 | 6.330 | 6.410 | 208,718 | -0.37(-5.46%) |
Nov 15, 2023 | 6.650 | 6.955 | 6.590 | 6.780 | 347,314 | +0.09(+1.35%) |
Nov 14, 2023 | 5.740 | 6.910 | 5.740 | 6.690 | 669,553 | +1.34(+25.05%) |
Nov 13, 2023 | 5.270 | 5.380 | 5.210 | 5.350 | 322,633 | +0.05(+0.94%) |
Nov 10, 2023 | 5.320 | 5.360 | 4.900 | 5.300 | 299,969 | +0.03(+0.57%) |
Nov 09, 2023 | 5.590 | 5.720 | 5.230 | 5.270 | 201,100 | -0.30(-5.39%) |
Nov 08, 2023 | 5.700 | 5.770 | 5.540 | 5.570 | 241,693 | -0.17(-2.96%) |
Nov 07, 2023 | 6.380 | 6.400 | 5.680 | 5.740 | 434,169 | -0.64(-10.03%) |
Nov 06, 2023 | 6.272 | 6.390 | 6.063 | 6.380 | 500,564 | +0.13(+2.05%) |
Nov 03, 2023 | 5.642 | 6.290 | 5.622 | 6.252 | 672,577 | +0.87(+16.09%) |
Nov 02, 2023 | 4.883 | 5.504 | 4.819 | 5.386 | 665,424 | +0.54(+11.18%) |