Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 9.460 | 9.700 | 9.410 | 9.670 | 1,074,498 | +0.40(+4.31%) |
May 23, 2024 | 9.310 | 9.355 | 9.150 | 9.270 | 2,067,633 | +0.02(+0.22%) |
May 22, 2024 | 9.540 | 9.675 | 9.180 | 9.250 | 1,113,214 | -0.35(-3.65%) |
May 21, 2024 | 9.450 | 9.780 | 9.370 | 9.600 | 1,025,616 | +0.18(+1.91%) |
May 20, 2024 | 9.340 | 9.575 | 9.270 | 9.420 | 1,231,348 | +0.10(+1.07%) |
May 17, 2024 | 9.200 | 9.485 | 9.130 | 9.320 | 981,865 | +0.14(+1.53%) |
May 16, 2024 | 9.220 | 9.255 | 9.005 | 9.180 | 1,308,730 | -0.04(-0.43%) |
May 15, 2024 | 9.530 | 9.610 | 9.200 | 9.220 | 1,219,591 | -0.24(-2.54%) |
May 14, 2024 | 9.800 | 9.990 | 9.240 | 9.460 | 2,697,662 | +0.02(+0.21%) |
May 13, 2024 | 9.770 | 10.10 | 9.390 | 9.440 | 1,597,466 | -0.20(-2.07%) |
May 10, 2024 | 9.910 | 9.930 | 9.540 | 9.640 | 1,058,390 | -0.19(-1.93%) |
May 09, 2024 | 9.630 | 9.885 | 9.505 | 9.830 | 973,007 | +0.21(+2.18%) |
May 08, 2024 | 9.370 | 9.700 | 9.305 | 9.620 | 1,318,843 | +0.08(+0.84%) |
May 07, 2024 | 9.660 | 9.860 | 9.500 | 9.540 | 1,856,861 | -0.03(-0.31%) |
May 06, 2024 | 9.610 | 9.685 | 9.440 | 9.570 | 930,537 | +0.04(+0.42%) |
May 03, 2024 | 9.650 | 9.870 | 9.480 | 9.530 | 1,194,008 | +0.12(+1.28%) |
May 02, 2024 | 9.380 | 9.460 | 9.240 | 9.410 | 1,011,266 | +0.22(+2.39%) |
May 01, 2024 | 9.320 | 9.545 | 9.180 | 9.190 | 1,049,820 | -0.10(-1.08%) |
Apr 30, 2024 | 9.370 | 9.510 | 9.250 | 9.290 | 820,836 | -0.21(-2.21%) |
Apr 29, 2024 | 9.710 | 9.895 | 9.460 | 9.500 | 1,107,403 | -0.16(-1.66%) |
Apr 26, 2024 | 9.400 | 9.730 | 9.270 | 9.660 | 826,352 | +0.33(+3.54%) |
Apr 25, 2024 | 9.260 | 9.455 | 9.080 | 9.330 | 1,039,779 | -0.11(-1.17%) |
Apr 24, 2024 | 9.590 | 9.730 | 9.400 | 9.440 | 1,164,064 | -0.25(-2.58%) |
Apr 23, 2024 | 8.900 | 9.760 | 8.850 | 9.690 | 1,490,128 | +0.84(+9.49%) |
Apr 22, 2024 | 8.830 | 9.170 | 8.730 | 8.850 | 1,389,603 | +0.06(+0.68%) |
Apr 19, 2024 | 8.480 | 8.810 | 8.480 | 8.790 | 1,179,412 | +0.28(+3.29%) |
Apr 18, 2024 | 8.650 | 8.795 | 8.485 | 8.510 | 999,583 | -0.07(-0.82%) |
Apr 17, 2024 | 8.810 | 8.880 | 8.520 | 8.580 | 1,048,012 | -0.09(-1.04%) |
Apr 16, 2024 | 8.380 | 8.730 | 8.215 | 8.670 | 1,485,882 | +0.24(+2.85%) |
Apr 15, 2024 | 8.420 | 8.480 | 8.260 | 8.430 | 1,466,015 | +0.14(+1.69%) |
Apr 12, 2024 | 8.610 | 8.610 | 8.220 | 8.290 | 1,310,341 | -0.39(-4.49%) |
Apr 11, 2024 | 8.660 | 8.730 | 8.525 | 8.680 | 1,465,095 | +0.09(+1.05%) |
Apr 10, 2024 | 8.900 | 9.080 | 8.525 | 8.590 | 1,663,459 | -0.59(-6.43%) |
Apr 09, 2024 | 9.440 | 9.480 | 9.150 | 9.180 | 1,568,804 | -0.26(-2.75%) |
Apr 08, 2024 | 10.17 | 10.21 | 9.430 | 9.440 | 1,588,872 | -0.62(-6.16%) |
Apr 05, 2024 | 9.910 | 10.19 | 9.910 | 10.06 | 819,737 | +0.10(+1.00%) |
Apr 04, 2024 | 10.25 | 10.30 | 9.930 | 9.960 | 1,252,938 | -0.14(-1.39%) |
Apr 03, 2024 | 10.10 | 10.41 | 10.00 | 10.10 | 1,382,377 | -0.01(-0.10%) |
Apr 02, 2024 | 10.58 | 10.67 | 9.985 | 10.11 | 1,655,023 | -0.72(-6.65%) |
Apr 01, 2024 | 10.99 | 11.06 | 10.79 | 10.83 | 1,856,269 | -0.10(-0.91%) |
Mar 28, 2024 | 10.69 | 10.94 | 10.67 | 10.93 | 1,344,007 | +0.36(+3.41%) |
Mar 27, 2024 | 10.40 | 10.96 | 10.35 | 10.57 | 2,364,980 | +0.26(+2.51%) |
Mar 26, 2024 | 10.92 | 10.94 | 10.31 | 10.31 | 1,731,691 | -0.50(-4.58%) |
Mar 25, 2024 | 11.20 | 11.37 | 10.81 | 10.81 | 1,524,232 | -0.31(-2.76%) |
Mar 22, 2024 | 10.79 | 11.37 | 10.57 | 11.11 | 2,395,538 | +0.33(+3.03%) |
Mar 21, 2024 | 8.221 | 10.95 | 8.221 | 10.79 | 3,714,684 | -0.62(-5.47%) |
Mar 20, 2024 | 11.01 | 11.46 | 10.93 | 11.41 | 1,861,549 | +0.38(+3.41%) |
Mar 19, 2024 | 10.88 | 11.04 | 10.72 | 11.03 | 1,137,665 | +0.01(+0.09%) |
Mar 18, 2024 | 10.91 | 11.25 | 10.62 | 11.02 | 1,294,603 | +0.13(+1.18%) |
Mar 15, 2024 | 10.60 | 10.94 | 10.41 | 10.90 | 5,063,663 | +0.22(+2.04%) |
Mar 14, 2024 | 10.80 | 10.91 | 10.52 | 10.68 | 1,081,964 | -0.04(-0.37%) |
Mar 13, 2024 | 10.21 | 10.82 | 10.21 | 10.72 | 985,121 | +0.46(+4.44%) |
Mar 12, 2024 | 10.22 | 10.41 | 10.10 | 10.26 | 1,343,749 | +0.10(+0.98%) |
Mar 11, 2024 | 9.925 | 10.19 | 9.895 | 10.16 | 888,852 | +0.23(+2.29%) |
Mar 08, 2024 | 10.32 | 10.44 | 9.816 | 9.935 | 1,267,863 | -0.22(-2.15%) |
Mar 07, 2024 | 10.31 | 10.41 | 10.03 | 10.15 | 1,143,118 | -0.07(-0.68%) |
Mar 06, 2024 | 10.63 | 10.63 | 10.03 | 10.22 | 1,199,416 | -0.35(-3.28%) |
Mar 05, 2024 | 10.26 | 10.69 | 10.23 | 10.57 | 964,399 | +0.27(+2.60%) |
Mar 04, 2024 | 10.67 | 10.72 | 10.30 | 10.30 | 1,418,952 | -0.35(-3.26%) |
Mar 01, 2024 | 10.45 | 10.85 | 10.31 | 10.65 | 1,694,301 | +0.19(+1.80%) |
Feb 29, 2024 | 10.23 | 10.61 | 10.22 | 10.46 | 1,317,886 | +0.43(+4.24%) |
Feb 28, 2024 | 9.965 | 10.20 | 9.875 | 10.03 | 984,914 | -0.09(-0.88%) |
Feb 27, 2024 | 9.727 | 10.32 | 9.722 | 10.12 | 1,291,695 | +0.49(+5.04%) |
Feb 26, 2024 | 9.558 | 9.717 | 9.519 | 9.638 | 948,118 | -0.03(-0.31%) |
Feb 23, 2024 | 9.241 | 9.687 | 9.172 | 9.667 | 1,053,259 | +0.47(+5.06%) |
Feb 22, 2024 | 9.172 | 9.241 | 9.053 | 9.202 | 865,091 | +0.10(+1.09%) |
Feb 21, 2024 | 8.776 | 9.142 | 8.707 | 9.103 | 782,010 | +0.29(+3.26%) |
Feb 20, 2024 | 9.004 | 9.014 | 8.756 | 8.816 | 1,265,970 | -0.35(-3.78%) |
Feb 16, 2024 | 9.311 | 9.321 | 9.093 | 9.162 | 986,909 | -0.31(-3.24%) |
Feb 15, 2024 | 9.123 | 9.504 | 9.113 | 9.469 | 1,058,394 | +0.42(+4.60%) |
Feb 14, 2024 | 9.093 | 9.113 | 8.746 | 9.053 | 1,196,731 | +0.14(+1.56%) |
Feb 13, 2024 | 9.182 | 9.271 | 8.855 | 8.915 | 1,698,510 | -0.81(-8.35%) |
Feb 12, 2024 | 9.390 | 9.831 | 9.390 | 9.727 | 1,169,733 | +0.34(+3.59%) |
Feb 09, 2024 | 9.449 | 9.469 | 9.172 | 9.390 | 957,286 | +0.00(+0.00%) |
Feb 08, 2024 | 9.024 | 9.430 | 8.954 | 9.390 | 924,840 | +0.40(+4.41%) |
Feb 07, 2024 | 9.033 | 9.058 | 8.855 | 8.994 | 932,651 | -0.07(-0.77%) |
Feb 06, 2024 | 9.043 | 9.311 | 8.934 | 9.063 | 1,375,674 | -0.01(-0.11%) |
Feb 05, 2024 | 8.974 | 9.182 | 8.667 | 9.073 | 1,229,917 | -0.05(-0.54%) |
Feb 02, 2024 | 8.895 | 9.197 | 8.786 | 9.123 | 1,103,605 | +0.09(+0.99%) |
Feb 01, 2024 | 8.608 | 9.053 | 8.608 | 9.033 | 1,306,388 | +0.54(+6.42%) |
Jan 31, 2024 | 8.766 | 8.954 | 8.449 | 8.489 | 1,455,788 | -0.31(-3.49%) |
Jan 30, 2024 | 8.588 | 8.855 | 8.518 | 8.796 | 1,095,608 | +0.16(+1.83%) |
Jan 29, 2024 | 8.578 | 8.697 | 8.434 | 8.637 | 939,003 | +0.06(+0.69%) |
Jan 26, 2024 | 8.469 | 8.610 | 8.469 | 8.578 | 723,020 | +0.09(+1.05%) |
Jan 25, 2024 | 8.419 | 8.518 | 8.330 | 8.489 | 1,117,573 | +0.25(+3.00%) |
Jan 24, 2024 | 8.538 | 8.538 | 8.177 | 8.241 | 767,576 | -0.13(-1.54%) |
Jan 23, 2024 | 8.627 | 8.707 | 8.221 | 8.370 | 1,069,090 | -0.06(-0.71%) |
Jan 22, 2024 | 8.192 | 8.444 | 8.157 | 8.429 | 1,320,920 | +0.28(+3.40%) |
Jan 19, 2024 | 8.221 | 8.291 | 7.939 | 8.152 | 1,756,809 | -0.03(-0.36%) |
Jan 18, 2024 | 8.251 | 8.310 | 8.033 | 8.182 | 1,805,870 | +0.02(+0.24%) |
Jan 17, 2024 | 8.211 | 8.211 | 8.043 | 8.162 | 1,124,679 | -0.18(-2.14%) |
Jan 16, 2024 | 8.459 | 8.548 | 8.172 | 8.340 | 1,275,318 | -0.26(-3.00%) |
Jan 12, 2024 | 8.796 | 8.885 | 8.538 | 8.598 | 934,679 | -0.11(-1.25%) |
Jan 11, 2024 | 8.786 | 8.905 | 8.588 | 8.707 | 1,006,037 | -0.19(-2.12%) |
Jan 10, 2024 | 8.667 | 8.944 | 8.644 | 8.895 | 1,565,205 | +0.20(+2.28%) |
Jan 09, 2024 | 8.716 | 8.796 | 8.568 | 8.697 | 1,446,606 | -0.13(-1.46%) |
Jan 08, 2024 | 8.419 | 8.875 | 8.409 | 8.825 | 1,479,582 | +0.41(+4.82%) |
Jan 05, 2024 | 8.400 | 8.583 | 8.291 | 8.419 | 1,274,818 | -0.02(-0.23%) |
Jan 04, 2024 | 8.538 | 8.617 | 8.380 | 8.439 | 1,099,782 | -0.10(-1.16%) |
Jan 03, 2024 | 8.766 | 8.934 | 8.439 | 8.538 | 1,751,678 | -0.38(-4.22%) |