Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2024 | 8.290 | 5 | -0.63(-7.02%) | |||
May 28, 2024 | 8.922 | 8.922 | 8.760 | 8.916 | 2,357 | -0.18(-1.96%) |
May 24, 2024 | 9.092 | 9.094 | 9.092 | 9.094 | 566 | +0.05(+0.60%) |
May 23, 2024 | 9.320 | 9.320 | 9.040 | 9.040 | 6,515 | -0.25(-2.69%) |
May 22, 2024 | 9.504 | 9.504 | 9.274 | 9.290 | 547 | -0.38(-3.95%) |
May 20, 2024 | 9.672 | 10 | +0.21(+2.24%) | |||
May 17, 2024 | 9.438 | 9.460 | 9.438 | 9.460 | 797 | -0.32(-3.29%) |
May 15, 2024 | 9.782 | 60 | +0.02(+0.23%) | |||
May 14, 2024 | 9.896 | 9.896 | 9.734 | 9.760 | 4,526 | -0.08(-0.85%) |
May 13, 2024 | 9.562 | 9.844 | 9.562 | 9.844 | 892 | +0.00(+0.00%) |
May 10, 2024 | 9.906 | 9.906 | 9.844 | 9.844 | 1,608 | -0.25(-2.52%) |
May 06, 2024 | 10.10 | 0 | -0.14(-1.35%) | |||
May 03, 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 564 | +0.35(+3.52%) |
May 02, 2024 | 9.970 | 9.970 | 9.576 | 9.888 | 1,668 | -0.27(-2.62%) |
May 01, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 222 | +0.08(+0.77%) |
Apr 30, 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 300 | -0.03(-0.26%) |
Apr 29, 2024 | 10.13 | 10.29 | 10.10 | 10.10 | 5,604 | +0.40(+4.14%) |
Apr 26, 2024 | 10.09 | 10.09 | 9.700 | 9.700 | 12,410 | -0.67(-6.48%) |
Apr 25, 2024 | 10.36 | 10.37 | 10.36 | 10.37 | 1,275 | +0.30(+3.02%) |
Apr 24, 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 1,119 | -0.33(-3.19%) |
Apr 23, 2024 | 10.45 | 10.45 | 10.40 | 10.40 | 1,130 | -0.00(-0.02%) |
Apr 22, 2024 | 10.39 | 10.77 | 10.39 | 10.40 | 2,959 | -0.04(-0.36%) |
Apr 19, 2024 | 10.46 | 10.46 | 10.44 | 10.44 | 2,288 | +0.26(+2.60%) |
Apr 18, 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 1,086 | -0.17(-1.69%) |
Apr 17, 2024 | 10.33 | 10.35 | 10.29 | 10.35 | 740 | +0.28(+2.82%) |
Apr 15, 2024 | 10.07 | 4 | -0.45(-4.28%) | |||
Apr 12, 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 247 | +0.31(+3.02%) |
Apr 11, 2024 | 10.21 | 10.21 | 10.20 | 10.21 | 654 | -0.20(-1.92%) |
Apr 10, 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 456 | -0.03(-0.31%) |
Apr 09, 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 533 | +0.67(+6.88%) |
Apr 05, 2024 | 9.768 | 88 | -0.38(-3.73%) | |||
Apr 04, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 117 | +0.48(+4.92%) |
Apr 03, 2024 | 9.670 | 9.670 | 9.670 | 9.670 | 405 | +0.28(+2.98%) |
Apr 02, 2024 | 9.600 | 9.600 | 9.390 | 9.390 | 7,988 | -0.89(-8.66%) |
Apr 01, 2024 | 10.32 | 10.49 | 10.28 | 10.28 | 2,798 | +0.28(+2.78%) |
Mar 28, 2024 | 9.938 | 10.16 | 9.938 | 10.00 | 4,782 | +0.35(+3.63%) |
Mar 27, 2024 | 9.652 | 9.652 | 9.652 | 9.652 | 2,508 | -0.19(-1.89%) |
Mar 26, 2024 | 9.838 | 9.838 | 9.838 | 9.838 | 4,269 | -0.07(-0.75%) |
Mar 25, 2024 | 10.16 | 10.17 | 9.912 | 9.912 | 1,090 | +0.14(+1.43%) |
Mar 22, 2024 | 9.882 | 10.07 | 9.772 | 9.772 | 1,922 | +0.02(+0.23%) |
Mar 20, 2024 | 9.750 | 23 | -0.24(-2.36%) | |||
Mar 19, 2024 | 9.776 | 9.986 | 9.776 | 9.986 | 12,096 | +0.06(+0.58%) |
Mar 18, 2024 | 9.928 | 9.928 | 9.928 | 9.928 | 679 | +0.06(+0.59%) |
Mar 15, 2024 | 9.946 | 9.946 | 9.870 | 9.870 | 678 | +0.02(+0.20%) |
Mar 14, 2024 | 9.920 | 9.920 | 9.698 | 9.850 | 8,162 | +0.37(+3.90%) |
Mar 11, 2024 | 9.480 | 54 | -0.22(-2.23%) | |||
Mar 08, 2024 | 9.864 | 9.950 | 9.680 | 9.696 | 2,965 | -0.30(-3.04%) |
Mar 07, 2024 | 10.20 | 10.22 | 10.00 | 10.00 | 2,570 | -0.62(-5.84%) |
Mar 06, 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 217 | -0.09(-0.88%) |
Mar 05, 2024 | 10.70 | 10.75 | 10.63 | 10.71 | 3,870 | -0.19(-1.71%) |
Mar 04, 2024 | 10.91 | 10.92 | 10.78 | 10.90 | 2,648 | -0.81(-6.89%) |
Mar 01, 2024 | 11.67 | 11.71 | 11.67 | 11.71 | 1,122 | +0.23(+2.00%) |
Feb 29, 2024 | 11.70 | 11.70 | 11.48 | 11.48 | 2,523 | -0.01(-0.05%) |
Feb 27, 2024 | 11.48 | 0 | -0.20(-1.70%) | |||
Feb 26, 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 207 | +0.29(+2.58%) |
Feb 23, 2024 | 11.69 | 11.69 | 11.39 | 11.39 | 1,089 | -0.02(-0.18%) |
Feb 22, 2024 | 11.75 | 11.75 | 11.41 | 11.41 | 633 | +0.09(+0.76%) |
Feb 21, 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 198 | -0.24(-2.06%) |
Feb 20, 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 459 | -0.20(-1.68%) |
Feb 16, 2024 | 11.93 | 11.93 | 11.48 | 11.76 | 4,792 | -0.29(-2.45%) |
Feb 15, 2024 | 11.98 | 12.05 | 11.95 | 12.05 | 6,855 | +0.14(+1.16%) |
Feb 14, 2024 | 11.54 | 12.00 | 11.54 | 11.91 | 1,172 | -0.63(-4.99%) |
Feb 13, 2024 | 12.54 | 12.54 | 12.54 | 12.54 | 1,415 | -0.50(-3.81%) |
Feb 12, 2024 | 12.84 | 13.03 | 12.84 | 13.03 | 630 | +0.08(+0.60%) |
Feb 09, 2024 | 13.00 | 13.00 | 12.57 | 12.96 | 5,890 | +0.37(+2.94%) |
Feb 08, 2024 | 12.57 | 12.59 | 12.57 | 12.59 | 429 | +0.20(+1.63%) |
Feb 06, 2024 | 12.38 | 109 | -0.14(-1.15%) | |||
Feb 05, 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 448 | -0.14(-1.14%) |
Feb 02, 2024 | 12.65 | 12.77 | 12.65 | 12.67 | 1,496 | -0.03(-0.25%) |
Feb 01, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 2,315 | +0.40(+3.24%) |
Jan 31, 2024 | 12.30 | 12.30 | 12.13 | 12.30 | 391 | -0.03(-0.25%) |
Jan 30, 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 232 | -0.27(-2.16%) |
Jan 29, 2024 | 12.38 | 12.61 | 12.38 | 12.61 | 891 | +0.15(+1.19%) |
Jan 26, 2024 | 12.46 | 12.46 | 12.46 | 12.46 | 841 | +0.10(+0.81%) |
Jan 25, 2024 | 12.08 | 12.38 | 12.08 | 12.36 | 1,630 | -0.31(-2.42%) |
Jan 23, 2024 | 12.67 | 87 | +0.70(+5.85%) | |||
Jan 22, 2024 | 12.21 | 12.35 | 11.97 | 11.97 | 7,222 | +0.24(+2.05%) |
Jan 19, 2024 | 11.70 | 11.73 | 11.40 | 11.73 | 1,025 | -0.44(-3.62%) |
Jan 18, 2024 | 12.18 | 12.18 | 11.77 | 12.17 | 7,278 | +0.62(+5.35%) |
Jan 17, 2024 | 11.33 | 11.55 | 11.33 | 11.55 | 527 | -0.54(-4.44%) |
Jan 16, 2024 | 12.07 | 12.08 | 12.07 | 12.08 | 2,799 | +0.17(+1.46%) |
Jan 12, 2024 | 12.32 | 12.39 | 11.91 | 11.91 | 927 | -0.40(-3.27%) |
Jan 10, 2024 | 12.31 | 8 | -0.33(-2.61%) | |||
Jan 09, 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 789 | +0.05(+0.38%) |
Jan 08, 2024 | 12.58 | 12.59 | 12.58 | 12.59 | 973 | +0.14(+1.16%) |
Jan 05, 2024 | 12.45 | 12.45 | 12.34 | 12.45 | 1,735 | -0.01(-0.06%) |
Jan 04, 2024 | 12.46 | 12.46 | 12.46 | 12.46 | 592 | +0.14(+1.12%) |
Jan 03, 2024 | 12.66 | 12.66 | 12.32 | 12.32 | 1,042 | -0.33(-2.62%) |
Jan 02, 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 1,987 | +0.20(+1.61%) |
Dec 29, 2023 | 12.45 | 12.45 | 12.45 | 12.45 | 344 | -0.47(-3.65%) |
Dec 28, 2023 | 12.88 | 12.92 | 12.51 | 12.92 | 528 | +0.25(+2.00%) |
Dec 27, 2023 | 12.79 | 12.79 | 12.67 | 12.67 | 614 | +0.02(+0.16%) |
Dec 26, 2023 | 12.65 | 12.65 | 12.65 | 12.65 | 198 | -0.13(-1.00%) |
Dec 22, 2023 | 12.78 | 12.78 | 12.78 | 12.78 | 1,220 | +0.19(+1.49%) |
Dec 20, 2023 | 12.59 | 64 | -0.29(-2.22%) | |||
Dec 19, 2023 | 13.02 | 13.14 | 12.80 | 12.88 | 8,861 | +0.45(+3.59%) |
Dec 18, 2023 | 12.25 | 12.43 | 12.12 | 12.43 | 8,759 | +0.68(+5.79%) |
Dec 15, 2023 | 11.80 | 11.80 | 11.74 | 11.75 | 6,679 | +0.13(+1.12%) |
Dec 14, 2023 | 11.75 | 11.87 | 11.62 | 11.62 | 866 | +1.05(+9.89%) |
Dec 13, 2023 | 10.36 | 10.57 | 10.36 | 10.57 | 3,334 | +0.58(+5.80%) |
Dec 12, 2023 | 10.06 | 10.26 | 9.994 | 9.994 | 26,423 | -0.06(-0.56%) |
Dec 11, 2023 | 10.05 | 10.05 | 10.05 | 10.05 | 273 | +0.10(+1.01%) |
Dec 07, 2023 | 9.950 | 0 | +0.16(+1.63%) | |||
Dec 05, 2023 | 9.790 | 75 | -0.08(-0.81%) | |||
Dec 04, 2023 | 10.28 | 10.28 | 9.870 | 9.870 | 4,080 | -0.41(-4.01%) |