Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 10, 2024 | 8.760 | 9.150 | 8.620 | 9.140 | 364,618 | +0.29(+3.28%) |
Jun 07, 2024 | 8.810 | 8.934 | 8.700 | 8.850 | 219,789 | -0.02(-0.23%) |
Jun 06, 2024 | 9.180 | 9.200 | 8.860 | 8.870 | 289,456 | -0.31(-3.38%) |
Jun 05, 2024 | 8.960 | 9.260 | 8.830 | 9.180 | 442,286 | +0.24(+2.74%) |
Jun 04, 2024 | 9.050 | 9.150 | 8.880 | 8.935 | 431,984 | -0.22(-2.46%) |
Jun 03, 2024 | 9.430 | 9.650 | 8.865 | 9.160 | 752,786 | -0.31(-3.27%) |
May 31, 2024 | 9.060 | 9.680 | 8.960 | 9.470 | 821,409 | +0.46(+5.11%) |
May 30, 2024 | 9.030 | 9.120 | 8.820 | 9.010 | 287,533 | +0.04(+0.45%) |
May 29, 2024 | 8.880 | 9.035 | 8.585 | 8.970 | 844,277 | -0.08(-0.88%) |
May 28, 2024 | 9.020 | 9.200 | 8.850 | 9.050 | 491,848 | +0.03(+0.33%) |
May 24, 2024 | 9.030 | 9.135 | 8.910 | 9.020 | 446,615 | +0.00(+0.00%) |
May 23, 2024 | 9.150 | 9.350 | 8.980 | 9.020 | 469,168 | -0.09(-0.99%) |
May 22, 2024 | 9.260 | 9.330 | 9.000 | 9.110 | 546,920 | -0.09(-0.98%) |
May 21, 2024 | 9.510 | 9.730 | 9.030 | 9.200 | 431,861 | -0.39(-4.07%) |
May 20, 2024 | 9.500 | 9.770 | 9.320 | 9.590 | 265,145 | +0.05(+0.52%) |
May 17, 2024 | 9.510 | 9.580 | 9.300 | 9.540 | 291,664 | +0.11(+1.17%) |
May 16, 2024 | 9.310 | 9.630 | 9.220 | 9.430 | 394,844 | +0.16(+1.73%) |
May 15, 2024 | 9.640 | 10.04 | 9.250 | 9.270 | 632,964 | -0.22(-2.32%) |
May 14, 2024 | 9.800 | 9.940 | 9.480 | 9.490 | 336,236 | -0.22(-2.27%) |
May 13, 2024 | 9.720 | 9.880 | 9.490 | 9.710 | 561,738 | -0.02(-0.21%) |
May 10, 2024 | 10.15 | 10.15 | 9.450 | 9.730 | 443,655 | -0.44(-4.33%) |
May 09, 2024 | 9.610 | 10.37 | 9.550 | 10.17 | 677,955 | +0.60(+6.27%) |
May 08, 2024 | 9.890 | 9.980 | 9.540 | 9.570 | 630,353 | -0.41(-4.11%) |
May 07, 2024 | 9.770 | 10.04 | 9.550 | 9.980 | 420,278 | +0.21(+2.15%) |
May 06, 2024 | 9.620 | 9.830 | 9.545 | 9.770 | 496,047 | +0.22(+2.30%) |
May 03, 2024 | 9.500 | 9.860 | 9.360 | 9.550 | 537,584 | +0.20(+2.14%) |
May 02, 2024 | 9.610 | 9.780 | 9.210 | 9.350 | 807,907 | -0.15(-1.58%) |
May 01, 2024 | 9.150 | 9.830 | 9.020 | 9.500 | 2,824,501 | +0.32(+3.49%) |
Apr 30, 2024 | 9.080 | 9.290 | 9.010 | 9.180 | 539,553 | +0.03(+0.33%) |
Apr 29, 2024 | 9.080 | 9.460 | 8.990 | 9.150 | 633,353 | +0.15(+1.67%) |
Apr 26, 2024 | 9.180 | 9.460 | 8.970 | 9.000 | 1,133,619 | -0.17(-1.85%) |
Apr 25, 2024 | 8.830 | 9.190 | 8.770 | 9.170 | 1,324,385 | +0.17(+1.89%) |
Apr 24, 2024 | 9.740 | 9.780 | 8.930 | 9.000 | 659,022 | -0.64(-6.64%) |
Apr 23, 2024 | 9.650 | 9.970 | 9.510 | 9.640 | 748,168 | -0.16(-1.63%) |
Apr 22, 2024 | 9.860 | 10.01 | 9.530 | 9.800 | 1,527,907 | +0.05(+0.51%) |
Apr 19, 2024 | 10.42 | 10.64 | 9.484 | 9.750 | 1,243,196 | -0.79(-7.50%) |
Apr 18, 2024 | 10.45 | 10.87 | 10.43 | 10.54 | 319,177 | -0.01(-0.09%) |
Apr 17, 2024 | 11.18 | 11.29 | 10.46 | 10.55 | 553,588 | -0.55(-4.95%) |
Apr 16, 2024 | 10.79 | 11.33 | 10.76 | 11.10 | 461,230 | +0.21(+1.93%) |
Apr 15, 2024 | 10.84 | 11.12 | 10.57 | 10.89 | 469,038 | +0.08(+0.74%) |
Apr 12, 2024 | 11.12 | 11.33 | 10.50 | 10.81 | 588,235 | -0.45(-4.00%) |
Apr 11, 2024 | 11.22 | 11.62 | 11.07 | 11.26 | 774,201 | +0.09(+0.81%) |
Apr 10, 2024 | 11.01 | 11.23 | 10.80 | 11.17 | 1,113,741 | -0.32(-2.79%) |
Apr 09, 2024 | 11.35 | 11.73 | 11.21 | 11.49 | 962,276 | +0.09(+0.79%) |
Apr 08, 2024 | 11.37 | 11.63 | 11.16 | 11.40 | 601,638 | +0.13(+1.15%) |
Apr 05, 2024 | 11.55 | 11.71 | 11.13 | 11.27 | 891,489 | -0.27(-2.34%) |
Apr 04, 2024 | 12.13 | 12.56 | 11.52 | 11.54 | 651,073 | -0.56(-4.63%) |
Apr 03, 2024 | 12.70 | 12.79 | 11.99 | 12.10 | 1,587,660 | -0.70(-5.47%) |
Apr 02, 2024 | 13.26 | 13.33 | 12.62 | 12.80 | 856,725 | -0.71(-5.26%) |
Apr 01, 2024 | 14.04 | 14.04 | 13.22 | 13.51 | 834,932 | -0.56(-4.01%) |
Mar 28, 2024 | 13.56 | 14.79 | 14.29 | 14.07 | 1,355,453 | +0.47(+3.49%) |
Mar 27, 2024 | 13.55 | 13.89 | 12.83 | 13.60 | 1,536,786 | +0.07(+0.52%) |
Mar 26, 2024 | 15.44 | 15.44 | 13.50 | 13.53 | 1,820,972 | -1.22(-8.27%) |
Mar 25, 2024 | 16.75 | 16.90 | 14.51 | 14.75 | 4,508,708 | -0.38(-2.51%) |
Mar 22, 2024 | 16.24 | 16.25 | 14.92 | 15.13 | 539,887 | -0.86(-5.38%) |
Mar 21, 2024 | 15.82 | 16.43 | 14.99 | 15.99 | 1,395,437 | +0.27(+1.72%) |
Mar 20, 2024 | 16.61 | 16.62 | 14.16 | 15.72 | 1,876,285 | -0.97(-5.81%) |
Mar 19, 2024 | 15.80 | 16.80 | 15.69 | 16.69 | 1,829,872 | +1.08(+6.92%) |
Mar 18, 2024 | 15.40 | 16.20 | 15.08 | 15.61 | 1,691,672 | +0.15(+0.97%) |
Mar 15, 2024 | 14.62 | 16.04 | 14.62 | 15.46 | 5,990,653 | +0.85(+5.82%) |
Mar 14, 2024 | 14.92 | 15.18 | 14.06 | 14.61 | 798,590 | -0.39(-2.60%) |
Mar 13, 2024 | 14.40 | 15.16 | 14.19 | 15.00 | 569,506 | +0.52(+3.59%) |
Mar 12, 2024 | 14.53 | 15.01 | 14.18 | 14.48 | 762,050 | -0.05(-0.34%) |
Mar 11, 2024 | 14.39 | 14.99 | 14.22 | 14.53 | 757,489 | +0.18(+1.25%) |
Mar 08, 2024 | 14.88 | 15.27 | 13.95 | 14.35 | 827,120 | -0.25(-1.71%) |
Mar 07, 2024 | 14.82 | 15.40 | 14.30 | 14.60 | 1,124,933 | -0.10(-0.68%) |
Mar 06, 2024 | 14.06 | 14.88 | 13.79 | 14.70 | 570,391 | +0.85(+6.14%) |
Mar 05, 2024 | 13.59 | 14.26 | 12.51 | 13.85 | 1,313,066 | -0.41(-2.88%) |
Mar 04, 2024 | 15.08 | 15.15 | 14.07 | 14.26 | 606,244 | -0.72(-4.81%) |
Mar 01, 2024 | 14.30 | 15.45 | 14.12 | 14.98 | 852,037 | +0.76(+5.34%) |
Feb 29, 2024 | 15.25 | 15.50 | 13.95 | 14.22 | 623,222 | -0.71(-4.76%) |
Feb 28, 2024 | 13.84 | 15.06 | 13.84 | 14.93 | 930,773 | +0.95(+6.80%) |
Feb 27, 2024 | 14.25 | 14.78 | 13.80 | 13.98 | 734,930 | -0.13(-0.92%) |
Feb 26, 2024 | 13.10 | 14.17 | 12.94 | 14.11 | 613,009 | +1.22(+9.46%) |
Feb 23, 2024 | 12.59 | 12.95 | 12.25 | 12.89 | 508,880 | +0.27(+2.14%) |
Feb 22, 2024 | 12.98 | 13.57 | 12.52 | 12.62 | 715,492 | -0.36(-2.77%) |
Feb 21, 2024 | 13.99 | 14.10 | 12.90 | 12.98 | 684,263 | -0.97(-6.95%) |
Feb 20, 2024 | 13.86 | 14.30 | 13.52 | 13.95 | 532,251 | -0.02(-0.14%) |
Feb 16, 2024 | 14.19 | 14.19 | 13.45 | 13.97 | 335,335 | -0.23(-1.62%) |
Feb 15, 2024 | 14.10 | 14.39 | 13.79 | 14.20 | 409,835 | +0.29(+2.08%) |
Feb 14, 2024 | 14.63 | 14.74 | 13.66 | 13.91 | 603,883 | -0.44(-3.07%) |
Feb 13, 2024 | 14.50 | 14.76 | 14.06 | 14.35 | 562,111 | -0.63(-4.21%) |
Feb 12, 2024 | 15.00 | 15.56 | 14.69 | 14.98 | 662,094 | -0.02(-0.13%) |
Feb 09, 2024 | 15.37 | 15.60 | 14.69 | 15.00 | 481,689 | -0.26(-1.70%) |
Feb 08, 2024 | 14.96 | 15.65 | 14.45 | 15.26 | 474,782 | +0.47(+3.18%) |
Feb 07, 2024 | 14.77 | 15.00 | 13.87 | 14.79 | 677,385 | -0.10(-0.64%) |
Feb 06, 2024 | 14.94 | 15.41 | 14.01 | 14.88 | 1,249,459 | +0.88(+6.25%) |
Feb 05, 2024 | 12.66 | 14.37 | 12.66 | 14.01 | 938,644 | +0.91(+6.95%) |
Feb 02, 2024 | 13.32 | 13.78 | 12.66 | 13.10 | 783,009 | -0.46(-3.39%) |
Feb 01, 2024 | 13.00 | 14.05 | 12.12 | 13.56 | 1,017,557 | +0.53(+4.07%) |
Jan 31, 2024 | 12.98 | 13.80 | 12.50 | 13.03 | 1,310,204 | +0.14(+1.09%) |
Jan 30, 2024 | 13.10 | 13.55 | 12.10 | 12.89 | 2,137,169 | +0.80(+6.62%) |
Jan 29, 2024 | 10.80 | 12.19 | 10.23 | 12.09 | 1,216,205 | +1.34(+12.47%) |
Jan 26, 2024 | 9.900 | 11.08 | 9.549 | 10.75 | 1,765,160 | +0.90(+9.14%) |
Jan 25, 2024 | 8.620 | 9.880 | 7.940 | 9.850 | 1,247,629 | +1.35(+15.88%) |
Jan 24, 2024 | 8.800 | 8.800 | 8.390 | 8.500 | 375,482 | -0.10(-1.16%) |
Jan 23, 2024 | 8.950 | 9.010 | 8.400 | 8.600 | 549,793 | -0.28(-3.15%) |
Jan 22, 2024 | 7.770 | 8.900 | 7.700 | 8.880 | 1,132,846 | +1.15(+14.88%) |
Jan 19, 2024 | 7.130 | 7.750 | 6.955 | 7.730 | 312,618 | +0.62(+8.72%) |
Jan 18, 2024 | 7.650 | 7.650 | 7.100 | 7.110 | 248,547 | -0.45(-5.95%) |
Jan 17, 2024 | 7.300 | 7.600 | 6.990 | 7.560 | 291,266 | +0.20(+2.72%) |
Jan 16, 2024 | 6.960 | 7.440 | 6.940 | 7.360 | 284,727 | +0.37(+5.29%) |
Jan 12, 2024 | 7.740 | 7.815 | 6.910 | 6.990 | 962,673 | -0.63(-8.27%) |
Jan 11, 2024 | 7.390 | 7.755 | 7.320 | 7.620 | 183,753 | +0.16(+2.14%) |
Jan 10, 2024 | 7.880 | 8.200 | 7.385 | 7.460 | 322,834 | -0.46(-5.81%) |
Jan 09, 2024 | 7.910 | 8.090 | 7.710 | 7.920 | 241,310 | -0.04(-0.50%) |
Jan 08, 2024 | 7.700 | 8.180 | 7.410 | 7.960 | 407,455 | +0.24(+3.11%) |
Jan 05, 2024 | 6.940 | 7.800 | 6.580 | 7.720 | 4,129,073 | +0.70(+9.97%) |
Jan 04, 2024 | 7.445 | 7.445 | 6.890 | 7.020 | 273,072 | -0.25(-3.44%) |
Jan 03, 2024 | 7.770 | 7.870 | 7.230 | 7.270 | 255,460 | -0.52(-6.68%) |
Jan 02, 2024 | 7.550 | 8.190 | 7.321 | 7.790 | 247,683 | +0.11(+1.43%) |
Dec 29, 2023 | 8.110 | 8.115 | 7.670 | 7.680 | 257,105 | -0.38(-4.71%) |
Dec 28, 2023 | 7.850 | 8.440 | 7.542 | 8.060 | 401,487 | +0.20(+2.54%) |
Dec 27, 2023 | 7.560 | 7.930 | 7.300 | 7.860 | 449,974 | +0.36(+4.80%) |
Dec 26, 2023 | 6.930 | 7.750 | 6.930 | 7.500 | 624,498 | +0.71(+10.46%) |
Dec 22, 2023 | 6.290 | 6.870 | 6.200 | 6.790 | 1,790,327 | +0.56(+8.99%) |
Dec 21, 2023 | 6.100 | 6.280 | 5.943 | 6.230 | 4,895,901 | +0.18(+2.98%) |
Dec 20, 2023 | 6.110 | 6.370 | 6.040 | 6.050 | 194,075 | -0.12(-1.94%) |
Dec 19, 2023 | 5.950 | 6.220 | 5.880 | 6.170 | 229,431 | +0.23(+3.87%) |
Dec 18, 2023 | 6.320 | 6.320 | 5.840 | 5.940 | 284,545 | -0.31(-4.96%) |
Dec 15, 2023 | 6.120 | 6.380 | 5.840 | 6.250 | 1,678,778 | +0.13(+2.12%) |
Dec 14, 2023 | 5.960 | 6.200 | 5.795 | 6.120 | 437,445 | +0.26(+4.44%) |
Dec 13, 2023 | 5.360 | 6.020 | 5.220 | 5.860 | 654,872 | +0.52(+9.74%) |
Dec 12, 2023 | 5.160 | 5.400 | 4.970 | 5.340 | 265,466 | +0.19(+3.69%) |
Dec 11, 2023 | 5.380 | 5.380 | 5.060 | 5.150 | 194,276 | -0.24(-4.45%) |
Dec 08, 2023 | 5.690 | 5.750 | 5.340 | 5.390 | 410,431 | -0.30(-5.27%) |
Dec 07, 2023 | 5.440 | 5.750 | 5.300 | 5.690 | 534,009 | +0.32(+5.96%) |
Dec 06, 2023 | 4.960 | 5.440 | 4.870 | 5.370 | 589,923 | +0.42(+8.48%) |
Dec 05, 2023 | 4.790 | 5.010 | 4.750 | 4.950 | 637,244 | +0.16(+3.34%) |
Dec 04, 2023 | 4.800 | 4.860 | 4.670 | 4.790 | 417,263 | +0.04(+0.84%) |