Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 8.210 | 8.860 | 8.110 | 8.170 | 14,199 | -0.03(-0.37%) |
May 09, 2024 | 8.100 | 8.879 | 8.100 | 8.200 | 4,594 | +0.10(+1.23%) |
May 08, 2024 | 8.260 | 8.270 | 7.980 | 8.100 | 19,692 | -0.23(-2.76%) |
May 07, 2024 | 8.270 | 8.733 | 8.270 | 8.330 | 12,926 | -0.07(-0.83%) |
May 06, 2024 | 8.390 | 8.762 | 8.290 | 8.400 | 16,062 | -0.15(-1.75%) |
May 03, 2024 | 8.860 | 8.942 | 8.380 | 8.550 | 21,814 | -0.34(-3.82%) |
May 02, 2024 | 8.900 | 9.038 | 8.820 | 8.890 | 7,402 | +0.03(+0.34%) |
May 01, 2024 | 9.300 | 9.366 | 8.780 | 8.860 | 14,082 | -0.38(-4.11%) |
Apr 30, 2024 | 9.010 | 9.412 | 9.010 | 9.240 | 2,313 | +0.13(+1.43%) |
Apr 29, 2024 | 9.260 | 9.390 | 9.080 | 9.110 | 11,966 | -0.19(-2.05%) |
Apr 26, 2024 | 9.780 | 9.830 | 9.231 | 9.301 | 12,317 | -0.11(-1.17%) |
Apr 25, 2024 | 9.780 | 9.790 | 9.281 | 9.411 | 19,649 | -0.45(-4.55%) |
Apr 24, 2024 | 10.06 | 10.30 | 9.740 | 9.860 | 9,224 | -0.20(-1.98%) |
Apr 23, 2024 | 10.33 | 10.56 | 10.03 | 10.06 | 22,146 | -0.28(-2.70%) |
Apr 22, 2024 | 11.08 | 11.32 | 10.34 | 10.34 | 14,705 | -0.83(-7.42%) |
Apr 19, 2024 | 11.03 | 11.60 | 10.98 | 11.17 | 11,917 | -0.09(-0.79%) |
Apr 18, 2024 | 11.68 | 11.68 | 11.04 | 11.26 | 17,566 | -0.35(-2.98%) |
Apr 17, 2024 | 11.54 | 11.78 | 11.43 | 11.60 | 3,427 | +0.05(+0.47%) |
Apr 16, 2024 | 11.59 | 11.63 | 11.45 | 11.55 | 6,504 | +0.14(+1.23%) |
Apr 15, 2024 | 11.97 | 11.97 | 11.38 | 11.41 | 13,673 | +0.07(+0.62%) |
Apr 12, 2024 | 11.16 | 11.72 | 11.07 | 11.34 | 29,274 | +0.36(+3.27%) |
Apr 11, 2024 | 11.06 | 11.22 | 10.98 | 10.98 | 5,872 | +0.16(+1.48%) |
Apr 10, 2024 | 11.08 | 11.45 | 10.82 | 10.82 | 11,657 | -0.29(-2.61%) |
Apr 09, 2024 | 11.34 | 11.34 | 11.10 | 11.11 | 12,572 | -0.32(-2.79%) |
Apr 08, 2024 | 11.43 | 11.50 | 11.15 | 11.43 | 8,270 | +0.04(+0.39%) |
Apr 05, 2024 | 11.48 | 11.92 | 11.03 | 11.38 | 9,508 | +0.09(+0.84%) |
Apr 04, 2024 | 10.80 | 11.59 | 10.80 | 11.29 | 10,881 | +0.36(+3.29%) |
Apr 03, 2024 | 10.97 | 11.08 | 10.80 | 10.93 | 4,255 | +0.10(+0.92%) |
Apr 02, 2024 | 10.63 | 10.95 | 10.63 | 10.83 | 6,958 | -0.14(-1.32%) |
Apr 01, 2024 | 10.53 | 11.17 | 10.53 | 10.97 | 17,991 | +0.37(+3.53%) |
Mar 28, 2024 | 10.53 | 10.61 | 10.40 | 10.60 | 4,019 | +0.22(+2.11%) |
Mar 27, 2024 | 10.38 | 10.48 | 9.989 | 10.38 | 4,774 | -0.05(-0.48%) |
Mar 26, 2024 | 10.48 | 10.57 | 10.35 | 10.43 | 5,243 | +0.03(+0.29%) |
Mar 25, 2024 | 10.46 | 10.63 | 10.02 | 10.40 | 15,618 | +0.17(+1.66%) |
Mar 22, 2024 | 10.04 | 10.28 | 9.860 | 10.23 | 11,101 | +0.37(+3.80%) |
Mar 21, 2024 | 9.590 | 10.11 | 9.590 | 9.855 | 11,140 | +0.25(+2.65%) |
Mar 20, 2024 | 9.910 | 9.929 | 9.600 | 9.600 | 6,994 | -0.53(-5.22%) |
Mar 19, 2024 | 10.18 | 10.39 | 9.979 | 10.13 | 5,007 | +0.17(+1.70%) |
Mar 18, 2024 | 10.12 | 10.12 | 9.620 | 9.960 | 5,039 | -0.24(-2.34%) |
Mar 15, 2024 | 9.910 | 10.48 | 9.640 | 10.20 | 3,906 | +0.12(+1.18%) |
Mar 14, 2024 | 10.03 | 10.08 | 10.03 | 10.08 | 722 | +0.10(+1.01%) |
Mar 13, 2024 | 10.04 | 10.26 | 9.670 | 9.979 | 5,481 | +0.03(+0.35%) |
Mar 12, 2024 | 10.77 | 10.77 | 9.486 | 9.944 | 10,365 | -0.09(-0.94%) |
Mar 11, 2024 | 10.12 | 10.71 | 9.989 | 10.04 | 7,921 | +0.04(+0.40%) |
Mar 08, 2024 | 10.18 | 10.30 | 9.991 | 9.999 | 3,170 | -0.12(-1.23%) |
Mar 07, 2024 | 10.28 | 10.28 | 10.12 | 10.12 | 2,579 | -0.00(-0.04%) |
Mar 06, 2024 | 9.979 | 10.20 | 9.979 | 10.13 | 5,174 | +0.04(+0.38%) |
Mar 05, 2024 | 10.48 | 10.62 | 10.04 | 10.09 | 8,035 | -0.40(-3.81%) |
Mar 04, 2024 | 10.78 | 10.92 | 10.49 | 10.49 | 17,141 | -0.29(-2.69%) |
Mar 01, 2024 | 10.87 | 10.90 | 10.48 | 10.78 | 7,996 | +0.20(+1.89%) |
Feb 29, 2024 | 10.28 | 10.93 | 9.880 | 10.58 | 32,881 | +1.02(+10.65%) |
Feb 28, 2024 | 9.381 | 9.880 | 9.381 | 9.560 | 20,473 | +0.24(+2.56%) |
Feb 27, 2024 | 9.003 | 9.372 | 8.963 | 9.322 | 24,791 | +0.44(+4.94%) |
Feb 26, 2024 | 9.013 | 9.013 | 8.860 | 8.883 | 12,196 | -0.11(-1.17%) |
Feb 23, 2024 | 8.983 | 9.053 | 8.824 | 8.989 | 16,844 | -0.06(-0.71%) |
Feb 22, 2024 | 9.113 | 9.172 | 8.993 | 9.053 | 8,263 | -0.22(-2.37%) |
Feb 21, 2024 | 9.342 | 9.347 | 9.048 | 9.272 | 8,354 | +0.27(+2.99%) |
Feb 20, 2024 | 9.272 | 9.272 | 9.003 | 9.003 | 5,602 | -0.27(-2.90%) |
Feb 16, 2024 | 9.222 | 9.467 | 8.983 | 9.272 | 5,050 | +0.00(+0.00%) |
Feb 15, 2024 | 9.412 | 9.422 | 9.123 | 9.272 | 11,332 | -0.03(-0.32%) |
Feb 14, 2024 | 9.242 | 9.471 | 8.923 | 9.302 | 15,291 | -0.12(-1.27%) |
Feb 13, 2024 | 9.970 | 9.970 | 9.322 | 9.422 | 11,180 | -0.06(-0.63%) |
Feb 12, 2024 | 10.07 | 10.12 | 9.272 | 9.482 | 48,067 | -0.61(-6.06%) |
Feb 09, 2024 | 10.07 | 10.18 | 9.983 | 10.09 | 8,773 | -0.09(-0.84%) |
Feb 08, 2024 | 10.24 | 10.27 | 10.18 | 10.18 | 1,880 | -0.06(-0.57%) |
Feb 07, 2024 | 10.28 | 10.33 | 10.11 | 10.24 | 4,086 | -0.07(-0.70%) |
Feb 06, 2024 | 10.32 | 10.46 | 9.997 | 10.31 | 8,890 | +0.00(+0.00%) |
Feb 05, 2024 | 10.64 | 10.85 | 10.30 | 10.31 | 16,148 | -0.57(-5.25%) |
Feb 02, 2024 | 10.77 | 10.93 | 10.57 | 10.88 | 7,632 | +0.11(+1.05%) |
Feb 01, 2024 | 10.77 | 10.96 | 10.67 | 10.77 | 13,746 | -0.02(-0.18%) |
Jan 31, 2024 | 10.95 | 10.97 | 10.71 | 10.79 | 15,370 | -0.11(-1.01%) |
Jan 30, 2024 | 11.16 | 11.16 | 10.87 | 10.90 | 5,594 | -0.14(-1.31%) |
Jan 29, 2024 | 10.94 | 11.14 | 10.88 | 11.04 | 9,026 | +0.22(+2.02%) |
Jan 26, 2024 | 10.76 | 10.99 | 10.74 | 10.82 | 11,236 | -0.09(-0.87%) |
Jan 25, 2024 | 10.75 | 11.29 | 10.75 | 10.92 | 8,434 | +0.00(+0.05%) |
Jan 24, 2024 | 11.42 | 11.54 | 10.74 | 10.91 | 12,143 | -0.59(-5.10%) |
Jan 23, 2024 | 11.44 | 11.84 | 11.20 | 11.50 | 10,483 | -0.04(-0.34%) |
Jan 22, 2024 | 11.25 | 11.68 | 11.17 | 11.54 | 5,457 | +0.14(+1.22%) |
Jan 19, 2024 | 11.02 | 11.64 | 11.02 | 11.40 | 5,614 | +0.13(+1.15%) |
Jan 18, 2024 | 10.74 | 11.54 | 10.74 | 11.27 | 16,255 | +0.42(+3.85%) |
Jan 17, 2024 | 11.40 | 11.40 | 10.74 | 10.85 | 18,253 | -0.57(-4.97%) |
Jan 16, 2024 | 11.94 | 11.96 | 11.41 | 11.42 | 16,747 | -0.58(-4.84%) |
Jan 12, 2024 | 11.79 | 12.52 | 11.79 | 12.00 | 10,713 | +0.27(+2.32%) |
Jan 11, 2024 | 11.70 | 12.14 | 11.46 | 11.73 | 29,905 | +0.04(+0.34%) |
Jan 10, 2024 | 12.22 | 12.56 | 11.69 | 11.69 | 27,128 | -0.53(-4.32%) |
Jan 09, 2024 | 12.88 | 13.36 | 12.22 | 12.22 | 24,086 | -0.67(-5.17%) |
Jan 08, 2024 | 13.58 | 13.58 | 12.72 | 12.88 | 30,646 | -0.42(-3.14%) |
Jan 05, 2024 | 13.77 | 13.91 | 13.05 | 13.30 | 7,477 | -0.34(-2.48%) |
Jan 04, 2024 | 14.41 | 14.41 | 13.34 | 13.64 | 11,643 | +0.24(+1.78%) |
Jan 03, 2024 | 13.93 | 13.93 | 13.03 | 13.40 | 19,815 | +0.16(+1.20%) |
Jan 02, 2024 | 12.93 | 13.91 | 12.93 | 13.24 | 19,871 | +0.11(+0.83%) |
Dec 29, 2023 | 13.25 | 13.25 | 12.88 | 13.13 | 10,730 | -0.12(-0.90%) |
Dec 28, 2023 | 13.17 | 13.31 | 12.74 | 13.25 | 17,039 | -0.25(-1.84%) |
Dec 27, 2023 | 12.72 | 13.65 | 12.54 | 13.50 | 20,442 | +1.01(+8.11%) |
Dec 26, 2023 | 12.16 | 12.78 | 12.16 | 12.49 | 20,470 | +0.29(+2.36%) |
Dec 22, 2023 | 11.91 | 12.40 | 11.91 | 12.20 | 28,256 | +0.16(+1.31%) |
Dec 21, 2023 | 12.18 | 12.53 | 11.91 | 12.04 | 19,242 | +0.10(+0.84%) |
Dec 20, 2023 | 11.47 | 12.80 | 11.47 | 11.94 | 39,602 | +0.47(+4.07%) |
Dec 19, 2023 | 13.51 | 14.07 | 11.27 | 11.47 | 41,213 | -2.31(-16.77%) |
Dec 18, 2023 | 13.59 | 14.54 | 12.90 | 13.79 | 42,476 | +0.20(+1.46%) |
Dec 15, 2023 | 13.36 | 13.88 | 13.36 | 13.59 | 9,848 | +0.09(+0.66%) |
Dec 14, 2023 | 13.99 | 13.99 | 13.20 | 13.50 | 29,492 | -0.39(-2.79%) |
Dec 13, 2023 | 14.27 | 14.80 | 13.74 | 13.88 | 19,226 | -1.18(-7.85%) |
Dec 12, 2023 | 16.13 | 16.13 | 14.72 | 15.07 | 15,689 | -0.37(-2.37%) |
Dec 11, 2023 | 15.58 | 15.88 | 15.38 | 15.43 | 8,456 | -0.17(-1.08%) |
Dec 08, 2023 | 16.16 | 16.18 | 15.52 | 15.60 | 6,071 | -0.55(-3.40%) |
Dec 07, 2023 | 16.48 | 16.48 | 15.38 | 16.15 | 14,339 | -0.32(-1.97%) |
Dec 06, 2023 | 16.17 | 16.67 | 16.09 | 16.48 | 8,717 | -0.24(-1.45%) |
Dec 05, 2023 | 15.98 | 17.19 | 15.33 | 16.72 | 5,807 | +0.01(+0.08%) |
Dec 04, 2023 | 17.82 | 17.82 | 15.84 | 16.70 | 12,097 | -1.16(-6.50%) |
Dec 01, 2023 | 18.11 | 18.55 | 17.86 | 17.86 | 14,286 | -0.26(-1.42%) |
Nov 30, 2023 | 17.93 | 18.48 | 17.85 | 18.12 | 9,444 | -0.03(-0.16%) |
Nov 29, 2023 | 18.48 | 18.48 | 17.94 | 18.15 | 3,536 | -0.11(-0.61%) |
Nov 28, 2023 | 18.39 | 18.69 | 17.84 | 18.26 | 11,715 | -0.20(-1.07%) |
Nov 27, 2023 | 17.80 | 18.71 | 16.42 | 18.46 | 18,332 | +0.46(+2.58%) |
Nov 24, 2023 | 16.32 | 18.29 | 16.07 | 18.00 | 16,277 | +1.66(+10.17%) |
Nov 22, 2023 | 16.05 | 17.21 | 15.74 | 16.34 | 14,251 | +0.41(+2.55%) |
Nov 21, 2023 | 15.70 | 16.55 | 15.34 | 15.93 | 13,092 | +0.22(+1.42%) |
Nov 20, 2023 | 15.33 | 15.72 | 14.77 | 15.71 | 11,865 | +0.91(+6.18%) |
Nov 17, 2023 | 14.84 | 15.08 | 14.41 | 14.79 | 8,381 | +0.24(+1.63%) |
Nov 16, 2023 | 14.37 | 15.08 | 14.09 | 14.56 | 24,439 | -0.08(-0.54%) |
Nov 15, 2023 | 13.67 | 14.67 | 13.67 | 14.64 | 11,497 | +0.78(+5.64%) |
Nov 14, 2023 | 14.17 | 14.17 | 13.10 | 13.85 | 7,435 | +0.51(+3.86%) |
Nov 13, 2023 | 13.15 | 14.19 | 13.15 | 13.34 | 12,314 | +0.20(+1.51%) |
Nov 10, 2023 | 12.84 | 13.15 | 12.84 | 13.14 | 9,730 | +0.12(+0.91%) |
Nov 09, 2023 | 13.05 | 13.56 | 12.88 | 13.02 | 11,870 | +0.35(+2.73%) |
Nov 08, 2023 | 13.45 | 13.82 | 12.44 | 12.68 | 16,888 | -0.79(-5.87%) |
Nov 07, 2023 | 13.45 | 13.93 | 13.45 | 13.47 | 15,193 | -0.36(-2.57%) |
Nov 06, 2023 | 13.62 | 13.84 | 13.55 | 13.82 | 12,505 | +0.28(+2.04%) |
Nov 03, 2023 | 14.02 | 14.02 | 13.38 | 13.55 | 8,061 | -0.17(-1.23%) |
Nov 02, 2023 | 14.34 | 14.34 | 13.19 | 13.72 | 14,219 | -0.65(-4.55%) |