Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 03, 2024 | 7.730 | 7.830 | 7.470 | 7.520 | 386,206 | -0.04(-0.53%) |
May 31, 2024 | 7.650 | 7.840 | 7.520 | 7.560 | 383,173 | -0.06(-0.79%) |
May 30, 2024 | 7.700 | 7.900 | 7.580 | 7.620 | 299,344 | -0.06(-0.78%) |
May 29, 2024 | 7.960 | 8.040 | 7.670 | 7.680 | 468,630 | -0.40(-4.95%) |
May 28, 2024 | 8.350 | 8.600 | 8.020 | 8.080 | 459,915 | -0.15(-1.82%) |
May 24, 2024 | 8.040 | 8.320 | 7.960 | 8.230 | 310,495 | +0.23(+2.88%) |
May 23, 2024 | 8.170 | 8.200 | 7.860 | 8.000 | 430,112 | -0.14(-1.72%) |
May 22, 2024 | 8.070 | 8.200 | 7.950 | 8.140 | 345,850 | +0.07(+0.87%) |
May 21, 2024 | 8.150 | 8.185 | 7.930 | 8.070 | 553,942 | -0.31(-3.70%) |
May 20, 2024 | 8.670 | 8.830 | 8.300 | 8.380 | 589,960 | -0.29(-3.34%) |
May 17, 2024 | 8.100 | 8.760 | 8.000 | 8.670 | 765,159 | +0.56(+6.91%) |
May 16, 2024 | 8.270 | 8.270 | 8.020 | 8.110 | 308,424 | -0.14(-1.70%) |
May 15, 2024 | 8.350 | 8.420 | 7.940 | 8.250 | 739,539 | +0.07(+0.86%) |
May 14, 2024 | 7.830 | 8.490 | 7.820 | 8.180 | 1,286,404 | +0.42(+5.41%) |
May 13, 2024 | 7.840 | 7.860 | 7.270 | 7.760 | 1,247,229 | +0.12(+1.57%) |
May 10, 2024 | 7.000 | 7.820 | 7.000 | 7.640 | 1,321,776 | +0.99(+14.89%) |
May 09, 2024 | 8.600 | 8.680 | 6.440 | 6.650 | 2,631,487 | -3.22(-32.62%) |
May 08, 2024 | 10.25 | 10.37 | 9.820 | 9.870 | 388,338 | -0.61(-5.82%) |
May 07, 2024 | 10.37 | 10.76 | 10.31 | 10.48 | 237,566 | +0.10(+0.96%) |
May 06, 2024 | 10.34 | 10.57 | 10.31 | 10.38 | 244,492 | +0.15(+1.47%) |
May 03, 2024 | 10.48 | 10.54 | 9.900 | 10.23 | 396,505 | -0.13(-1.25%) |
May 02, 2024 | 10.32 | 10.50 | 10.18 | 10.36 | 281,711 | +0.27(+2.68%) |
May 01, 2024 | 10.13 | 10.60 | 10.03 | 10.09 | 226,835 | -0.17(-1.66%) |
Apr 30, 2024 | 10.13 | 10.93 | 10.01 | 10.26 | 368,959 | +0.00(+0.00%) |
Apr 29, 2024 | 9.900 | 10.26 | 9.840 | 10.26 | 234,443 | +0.52(+5.34%) |
Apr 26, 2024 | 9.300 | 9.830 | 9.300 | 9.740 | 205,262 | +0.49(+5.30%) |
Apr 25, 2024 | 8.840 | 9.348 | 8.840 | 9.250 | 243,937 | +0.18(+1.98%) |
Apr 24, 2024 | 9.050 | 9.210 | 8.860 | 9.070 | 256,929 | -0.02(-0.22%) |
Apr 23, 2024 | 8.640 | 9.310 | 8.640 | 9.090 | 240,335 | +0.46(+5.33%) |
Apr 22, 2024 | 8.390 | 8.659 | 8.280 | 8.630 | 242,809 | +0.24(+2.86%) |
Apr 19, 2024 | 8.500 | 8.750 | 8.250 | 8.390 | 284,469 | -0.24(-2.78%) |
Apr 18, 2024 | 8.700 | 8.880 | 8.543 | 8.630 | 268,867 | -0.13(-1.48%) |
Apr 17, 2024 | 9.210 | 9.350 | 8.750 | 8.760 | 266,733 | -0.38(-4.16%) |
Apr 16, 2024 | 9.200 | 9.320 | 9.050 | 9.140 | 255,964 | -0.20(-2.14%) |
Apr 15, 2024 | 9.750 | 9.800 | 9.300 | 9.340 | 278,256 | -0.41(-4.21%) |
Apr 12, 2024 | 9.820 | 9.820 | 9.610 | 9.750 | 195,706 | -0.18(-1.81%) |
Apr 11, 2024 | 10.03 | 10.12 | 9.650 | 9.930 | 264,723 | -0.01(-0.10%) |
Apr 10, 2024 | 10.08 | 10.31 | 9.860 | 9.940 | 351,934 | -0.68(-6.40%) |
Apr 09, 2024 | 10.45 | 10.70 | 10.44 | 10.62 | 262,066 | +0.28(+2.71%) |
Apr 08, 2024 | 10.28 | 10.54 | 10.17 | 10.34 | 241,302 | +0.09(+0.88%) |
Apr 05, 2024 | 10.00 | 10.27 | 9.850 | 10.25 | 211,886 | +0.21(+2.09%) |
Apr 04, 2024 | 10.11 | 10.55 | 9.950 | 10.04 | 389,618 | +0.14(+1.41%) |
Apr 03, 2024 | 9.710 | 10.05 | 9.530 | 9.900 | 316,093 | +0.23(+2.38%) |
Apr 02, 2024 | 9.800 | 9.870 | 9.560 | 9.670 | 497,213 | -0.47(-4.64%) |
Apr 01, 2024 | 10.23 | 10.53 | 10.07 | 10.14 | 248,440 | -0.03(-0.29%) |
Mar 28, 2024 | 10.50 | 10.55 | 10.12 | 10.17 | 320,477 | -0.28(-2.68%) |
Mar 27, 2024 | 10.16 | 10.54 | 10.05 | 10.45 | 267,756 | +0.28(+2.75%) |
Mar 26, 2024 | 9.980 | 10.49 | 9.925 | 10.17 | 294,149 | +0.32(+3.25%) |
Mar 25, 2024 | 9.900 | 10.19 | 9.820 | 9.850 | 218,144 | +0.03(+0.31%) |
Mar 22, 2024 | 10.07 | 10.54 | 9.810 | 9.820 | 296,330 | -0.38(-3.73%) |
Mar 21, 2024 | 10.29 | 10.86 | 10.17 | 10.20 | 448,788 | +0.28(+2.82%) |
Mar 20, 2024 | 9.820 | 10.04 | 9.390 | 9.920 | 415,742 | +0.08(+0.81%) |
Mar 19, 2024 | 10.18 | 10.22 | 9.660 | 9.840 | 355,518 | -0.44(-4.28%) |
Mar 18, 2024 | 10.00 | 10.48 | 9.800 | 10.28 | 450,624 | +0.34(+3.42%) |
Mar 15, 2024 | 10.00 | 10.11 | 9.770 | 9.940 | 546,453 | -0.20(-1.97%) |
Mar 14, 2024 | 10.60 | 10.75 | 10.01 | 10.14 | 597,436 | -0.63(-5.85%) |
Mar 13, 2024 | 11.48 | 11.63 | 10.69 | 10.77 | 415,411 | -0.53(-4.69%) |
Mar 12, 2024 | 11.19 | 11.51 | 10.88 | 11.30 | 460,202 | +0.22(+1.99%) |
Mar 11, 2024 | 11.87 | 11.90 | 10.97 | 11.08 | 758,448 | -0.95(-7.90%) |
Mar 08, 2024 | 12.20 | 12.97 | 11.91 | 12.03 | 887,747 | -0.16(-1.31%) |
Mar 07, 2024 | 11.62 | 12.58 | 11.45 | 12.19 | 1,672,046 | +0.64(+5.54%) |
Mar 06, 2024 | 11.64 | 11.79 | 11.38 | 11.55 | 408,164 | +0.05(+0.43%) |
Mar 05, 2024 | 11.52 | 11.53 | 11.00 | 11.50 | 502,245 | -0.30(-2.54%) |
Mar 04, 2024 | 11.68 | 12.24 | 11.57 | 11.80 | 851,572 | +0.26(+2.25%) |
Mar 01, 2024 | 11.63 | 11.88 | 11.19 | 11.54 | 829,983 | -0.02(-0.17%) |
Feb 29, 2024 | 12.30 | 12.40 | 11.44 | 11.56 | 722,923 | -0.41(-3.43%) |
Feb 28, 2024 | 10.95 | 12.25 | 10.82 | 11.97 | 1,244,060 | +1.15(+10.63%) |
Feb 27, 2024 | 11.86 | 12.40 | 10.61 | 10.82 | 1,589,409 | -0.24(-2.17%) |
Feb 26, 2024 | 9.900 | 11.36 | 9.900 | 11.06 | 1,996,694 | +1.55(+16.30%) |
Feb 23, 2024 | 9.850 | 9.905 | 9.020 | 9.510 | 396,994 | -0.31(-3.16%) |
Feb 22, 2024 | 10.25 | 10.45 | 9.800 | 9.820 | 354,131 | -0.03(-0.30%) |
Feb 21, 2024 | 9.500 | 9.950 | 9.370 | 9.850 | 430,309 | +0.35(+3.68%) |
Feb 20, 2024 | 9.690 | 9.900 | 9.410 | 9.500 | 296,324 | -0.43(-4.33%) |
Feb 16, 2024 | 10.01 | 10.08 | 9.626 | 9.930 | 230,295 | -0.21(-2.07%) |
Feb 15, 2024 | 10.27 | 10.39 | 9.910 | 10.14 | 262,097 | -0.10(-1.02%) |
Feb 14, 2024 | 9.800 | 10.35 | 9.540 | 10.24 | 239,282 | +0.84(+8.99%) |
Feb 13, 2024 | 10.18 | 10.19 | 9.350 | 9.400 | 370,577 | -1.10(-10.48%) |
Feb 12, 2024 | 10.34 | 10.95 | 10.34 | 10.50 | 446,604 | +0.22(+2.14%) |
Feb 09, 2024 | 9.420 | 10.32 | 9.420 | 10.28 | 507,822 | +0.99(+10.66%) |
Feb 08, 2024 | 8.900 | 9.470 | 8.860 | 9.290 | 337,398 | +0.40(+4.50%) |
Feb 07, 2024 | 9.000 | 9.000 | 8.750 | 8.890 | 164,243 | -0.10(-1.11%) |
Feb 06, 2024 | 9.000 | 9.070 | 8.830 | 8.990 | 142,417 | -0.01(-0.11%) |
Feb 05, 2024 | 9.190 | 9.190 | 8.720 | 9.000 | 268,239 | -0.19(-2.07%) |
Feb 02, 2024 | 8.810 | 9.245 | 8.690 | 9.190 | 234,910 | +0.30(+3.37%) |
Feb 01, 2024 | 8.720 | 8.940 | 8.520 | 8.890 | 209,837 | +0.25(+2.89%) |
Jan 31, 2024 | 8.920 | 9.130 | 8.640 | 8.640 | 283,237 | -0.38(-4.21%) |
Jan 30, 2024 | 9.310 | 9.351 | 8.990 | 9.020 | 197,926 | -0.29(-3.11%) |
Jan 29, 2024 | 8.610 | 9.330 | 8.600 | 9.310 | 339,917 | +0.88(+10.44%) |
Jan 26, 2024 | 9.150 | 9.200 | 8.400 | 8.430 | 490,084 | -0.75(-8.17%) |
Jan 25, 2024 | 10.02 | 10.03 | 9.150 | 9.180 | 396,519 | -0.62(-6.33%) |
Jan 24, 2024 | 9.950 | 10.07 | 9.620 | 9.800 | 593,522 | +0.11(+1.14%) |
Jan 23, 2024 | 9.500 | 9.760 | 9.330 | 9.690 | 308,904 | +0.33(+3.53%) |
Jan 22, 2024 | 9.000 | 9.483 | 8.970 | 9.360 | 351,499 | +0.54(+6.12%) |
Jan 19, 2024 | 8.840 | 8.859 | 8.420 | 8.820 | 173,456 | +0.14(+1.61%) |
Jan 18, 2024 | 8.760 | 8.800 | 8.530 | 8.680 | 181,581 | +0.17(+2.00%) |
Jan 17, 2024 | 8.500 | 8.550 | 8.280 | 8.510 | 178,609 | -0.14(-1.62%) |
Jan 16, 2024 | 8.650 | 8.690 | 8.470 | 8.650 | 196,305 | -0.01(-0.12%) |
Jan 12, 2024 | 9.000 | 9.200 | 8.580 | 8.660 | 166,768 | -0.19(-2.15%) |
Jan 11, 2024 | 8.860 | 8.890 | 8.330 | 8.850 | 303,572 | -0.02(-0.23%) |
Jan 10, 2024 | 9.090 | 9.160 | 8.820 | 8.870 | 196,007 | -0.04(-0.45%) |
Jan 09, 2024 | 8.890 | 9.129 | 8.790 | 8.910 | 129,392 | -0.15(-1.66%) |
Jan 08, 2024 | 8.650 | 9.320 | 8.650 | 9.060 | 277,638 | +0.51(+5.96%) |
Jan 05, 2024 | 8.430 | 8.690 | 8.360 | 8.550 | 227,443 | +0.06(+0.71%) |
Jan 04, 2024 | 8.680 | 8.720 | 8.440 | 8.490 | 237,438 | -0.21(-2.36%) |
Jan 03, 2024 | 8.640 | 8.850 | 8.420 | 8.695 | 313,211 | -0.25(-2.85%) |
Jan 02, 2024 | 9.500 | 9.500 | 8.890 | 8.950 | 350,938 | -0.67(-6.96%) |
Dec 29, 2023 | 9.830 | 9.960 | 9.500 | 9.620 | 268,977 | -0.15(-1.54%) |
Dec 28, 2023 | 9.700 | 10.04 | 9.580 | 9.770 | 275,639 | +0.07(+0.72%) |
Dec 27, 2023 | 10.00 | 10.00 | 9.590 | 9.700 | 286,077 | -0.14(-1.37%) |
Dec 26, 2023 | 9.500 | 10.00 | 9.500 | 9.835 | 394,255 | +0.40(+4.18%) |
Dec 22, 2023 | 9.000 | 9.470 | 8.922 | 9.440 | 803,029 | +0.56(+6.31%) |
Dec 21, 2023 | 8.010 | 8.890 | 7.920 | 8.880 | 706,666 | +1.13(+14.58%) |
Dec 20, 2023 | 8.170 | 8.300 | 7.720 | 7.750 | 231,876 | -0.45(-5.49%) |
Dec 19, 2023 | 8.000 | 8.250 | 7.970 | 8.200 | 224,358 | +0.24(+3.02%) |
Dec 18, 2023 | 8.130 | 8.262 | 7.850 | 7.960 | 243,178 | -0.17(-2.09%) |
Dec 15, 2023 | 8.240 | 8.280 | 7.970 | 8.130 | 432,003 | +0.04(+0.49%) |
Dec 14, 2023 | 8.290 | 8.570 | 7.930 | 8.090 | 425,949 | -0.06(-0.74%) |
Dec 13, 2023 | 8.100 | 8.150 | 7.630 | 8.150 | 283,244 | +0.05(+0.62%) |
Dec 12, 2023 | 8.050 | 8.140 | 7.980 | 8.100 | 177,901 | +0.03(+0.37%) |
Dec 11, 2023 | 8.110 | 8.305 | 7.985 | 8.070 | 210,246 | +0.00(+0.00%) |
Dec 08, 2023 | 8.080 | 8.300 | 7.910 | 8.070 | 781,798 | +0.04(+0.50%) |
Dec 07, 2023 | 7.820 | 8.135 | 7.770 | 8.030 | 260,914 | +0.29(+3.75%) |
Dec 06, 2023 | 7.680 | 8.088 | 7.600 | 7.740 | 438,058 | +0.25(+3.34%) |
Dec 05, 2023 | 7.500 | 7.570 | 7.370 | 7.490 | 264,794 | -0.01(-0.13%) |
Dec 04, 2023 | 7.340 | 7.590 | 7.280 | 7.500 | 255,482 | +0.16(+2.18%) |