Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 11.00 | 11.01 | 10.43 | 10.63 | 322,360 | -0.51(-4.58%) |
Jun 13, 2024 | 11.49 | 11.49 | 11.10 | 11.14 | 222,947 | -0.36(-3.13%) |
Jun 12, 2024 | 11.54 | 11.70 | 11.20 | 11.50 | 270,982 | +0.03(+0.26%) |
Jun 11, 2024 | 12.05 | 12.09 | 11.40 | 11.47 | 277,609 | -0.69(-5.67%) |
Jun 10, 2024 | 11.87 | 12.23 | 11.75 | 12.16 | 271,350 | +0.27(+2.27%) |
Jun 07, 2024 | 12.00 | 12.10 | 11.82 | 11.89 | 153,351 | -0.19(-1.57%) |
Jun 06, 2024 | 12.22 | 12.23 | 11.90 | 12.08 | 149,151 | -0.11(-0.90%) |
Jun 05, 2024 | 11.86 | 12.48 | 11.74 | 12.19 | 196,656 | +0.31(+2.61%) |
Jun 04, 2024 | 12.02 | 12.80 | 11.77 | 11.88 | 308,493 | -0.30(-2.46%) |
Jun 03, 2024 | 12.20 | 12.26 | 11.70 | 12.18 | 274,210 | -0.02(-0.16%) |
May 31, 2024 | 12.34 | 12.58 | 12.10 | 12.20 | 309,309 | +0.00(+0.00%) |
May 30, 2024 | 12.12 | 12.28 | 11.89 | 12.20 | 226,826 | +0.21(+1.75%) |
May 29, 2024 | 12.03 | 12.43 | 11.83 | 11.99 | 281,139 | -0.14(-1.15%) |
May 28, 2024 | 12.05 | 12.37 | 11.98 | 12.13 | 281,108 | +0.12(+1.00%) |
May 24, 2024 | 12.20 | 12.57 | 11.92 | 12.01 | 244,957 | -0.15(-1.23%) |
May 23, 2024 | 12.36 | 12.49 | 12.02 | 12.16 | 215,268 | -0.09(-0.73%) |
May 22, 2024 | 12.70 | 12.73 | 12.03 | 12.25 | 411,680 | -0.53(-4.15%) |
May 21, 2024 | 13.08 | 13.19 | 12.63 | 12.78 | 470,158 | -0.32(-2.44%) |
May 20, 2024 | 12.05 | 13.19 | 12.00 | 13.10 | 858,896 | +1.07(+8.89%) |
May 17, 2024 | 11.80 | 12.17 | 11.65 | 12.03 | 496,348 | +0.29(+2.47%) |
May 16, 2024 | 10.76 | 11.84 | 10.69 | 11.74 | 779,220 | +1.17(+11.07%) |
May 15, 2024 | 11.04 | 11.04 | 9.850 | 10.57 | 593,057 | -0.17(-1.58%) |
May 14, 2024 | 10.38 | 10.79 | 10.38 | 10.74 | 274,970 | +0.34(+3.27%) |
May 13, 2024 | 10.52 | 10.60 | 10.33 | 10.40 | 369,960 | -0.15(-1.42%) |
May 10, 2024 | 10.60 | 10.76 | 10.52 | 10.55 | 293,432 | -0.06(-0.57%) |
May 09, 2024 | 10.29 | 10.69 | 10.29 | 10.61 | 382,144 | +0.36(+3.51%) |
May 08, 2024 | 10.23 | 10.41 | 10.11 | 10.25 | 318,611 | +0.03(+0.29%) |
May 07, 2024 | 9.600 | 10.23 | 9.590 | 10.22 | 587,638 | +0.62(+6.46%) |
May 06, 2024 | 9.650 | 9.750 | 9.410 | 9.600 | 241,726 | -0.05(-0.52%) |
May 03, 2024 | 9.600 | 9.660 | 9.414 | 9.650 | 197,769 | +0.08(+0.78%) |
May 02, 2024 | 9.340 | 9.610 | 9.330 | 9.575 | 230,608 | +0.30(+3.29%) |
May 01, 2024 | 9.550 | 9.550 | 9.210 | 9.270 | 186,752 | -0.30(-3.13%) |
Apr 30, 2024 | 9.490 | 9.710 | 9.400 | 9.570 | 255,160 | +0.08(+0.84%) |
Apr 29, 2024 | 9.600 | 9.630 | 9.250 | 9.490 | 238,316 | -0.08(-0.84%) |
Apr 26, 2024 | 9.420 | 9.700 | 9.367 | 9.570 | 209,249 | +0.12(+1.27%) |
Apr 25, 2024 | 9.380 | 9.520 | 9.300 | 9.450 | 167,446 | +0.04(+0.43%) |
Apr 24, 2024 | 9.470 | 9.644 | 9.310 | 9.410 | 182,588 | -0.05(-0.53%) |
Apr 23, 2024 | 9.320 | 9.550 | 9.160 | 9.460 | 232,922 | +0.14(+1.50%) |
Apr 22, 2024 | 9.350 | 9.480 | 9.110 | 9.320 | 228,877 | +0.01(+0.11%) |
Apr 19, 2024 | 9.660 | 9.660 | 9.260 | 9.310 | 252,409 | -0.24(-2.51%) |
Apr 18, 2024 | 9.250 | 9.650 | 9.010 | 9.550 | 535,749 | +0.27(+2.91%) |
Apr 17, 2024 | 9.300 | 9.370 | 9.040 | 9.280 | 557,617 | +0.22(+2.48%) |
Apr 16, 2024 | 8.490 | 9.310 | 8.370 | 9.055 | 1,312,690 | +0.57(+6.78%) |
Apr 15, 2024 | 8.800 | 8.940 | 8.440 | 8.480 | 182,463 | -0.23(-2.64%) |
Apr 12, 2024 | 8.880 | 9.060 | 8.670 | 8.710 | 200,250 | -0.21(-2.35%) |
Apr 11, 2024 | 8.820 | 9.380 | 8.820 | 8.920 | 474,185 | +0.27(+3.12%) |
Apr 10, 2024 | 8.530 | 8.860 | 8.480 | 8.650 | 293,491 | +0.21(+2.49%) |
Apr 09, 2024 | 8.800 | 8.840 | 8.430 | 8.440 | 198,887 | -0.36(-4.09%) |
Apr 08, 2024 | 8.650 | 9.222 | 8.630 | 8.800 | 654,614 | +0.56(+6.80%) |
Apr 05, 2024 | 8.470 | 8.560 | 8.230 | 8.240 | 186,092 | -0.23(-2.72%) |
Apr 04, 2024 | 8.780 | 8.780 | 8.430 | 8.470 | 104,568 | -0.27(-3.09%) |
Apr 03, 2024 | 8.510 | 8.900 | 8.510 | 8.740 | 149,559 | +0.30(+3.55%) |
Apr 02, 2024 | 8.620 | 8.620 | 8.320 | 8.440 | 270,865 | -0.17(-1.97%) |
Apr 01, 2024 | 8.690 | 8.900 | 8.410 | 8.610 | 276,118 | -0.09(-1.03%) |
Mar 28, 2024 | 8.370 | 8.935 | 8.260 | 8.700 | 226,367 | +0.28(+3.33%) |
Mar 27, 2024 | 8.650 | 8.680 | 8.340 | 8.420 | 235,056 | -0.22(-2.55%) |
Mar 26, 2024 | 8.630 | 9.140 | 8.600 | 8.640 | 352,815 | -0.32(-3.57%) |
Mar 25, 2024 | 9.350 | 9.440 | 8.940 | 8.960 | 232,178 | -0.37(-3.97%) |
Mar 22, 2024 | 9.070 | 9.340 | 9.070 | 9.330 | 180,311 | +0.12(+1.30%) |
Mar 21, 2024 | 8.973 | 9.299 | 8.884 | 9.210 | 303,314 | +0.33(+3.67%) |
Mar 20, 2024 | 8.903 | 8.903 | 8.686 | 8.884 | 282,757 | -0.13(-1.43%) |
Mar 19, 2024 | 9.121 | 9.151 | 8.824 | 9.012 | 395,738 | -0.08(-0.87%) |
Mar 18, 2024 | 8.775 | 9.248 | 8.735 | 9.091 | 398,678 | +0.46(+5.27%) |
Mar 15, 2024 | 8.656 | 8.893 | 8.369 | 8.636 | 343,921 | -0.01(-0.11%) |
Mar 14, 2024 | 9.022 | 9.091 | 8.626 | 8.646 | 360,706 | -0.44(-4.79%) |
Mar 13, 2024 | 8.419 | 9.121 | 8.330 | 9.081 | 1,065,391 | +0.62(+7.37%) |
Mar 12, 2024 | 8.151 | 8.488 | 8.151 | 8.458 | 290,073 | +0.33(+4.01%) |
Mar 11, 2024 | 8.339 | 8.339 | 8.033 | 8.132 | 102,433 | -0.22(-2.61%) |
Mar 08, 2024 | 8.409 | 8.419 | 8.231 | 8.349 | 195,402 | -0.01(-0.12%) |
Mar 07, 2024 | 8.112 | 8.419 | 8.112 | 8.359 | 199,089 | +0.26(+3.17%) |
Mar 06, 2024 | 8.023 | 8.280 | 7.944 | 8.102 | 399,929 | +0.08(+0.99%) |
Mar 05, 2024 | 7.924 | 8.102 | 7.874 | 8.023 | 106,610 | +0.03(+0.37%) |
Mar 04, 2024 | 8.231 | 8.241 | 7.865 | 7.993 | 177,792 | -0.25(-3.00%) |
Mar 01, 2024 | 8.241 | 8.438 | 8.211 | 8.241 | 327,117 | +0.15(+1.83%) |
Feb 29, 2024 | 8.013 | 8.112 | 7.845 | 8.092 | 159,681 | +0.06(+0.74%) |
Feb 28, 2024 | 8.013 | 8.201 | 8.003 | 8.033 | 288,252 | +0.27(+3.44%) |
Feb 27, 2024 | 7.578 | 7.805 | 7.578 | 7.766 | 91,491 | +0.15(+1.95%) |
Feb 26, 2024 | 7.924 | 7.924 | 7.578 | 7.617 | 104,439 | -0.34(-4.23%) |
Feb 23, 2024 | 7.637 | 8.043 | 7.637 | 7.954 | 284,299 | +0.32(+4.21%) |
Feb 22, 2024 | 7.429 | 7.706 | 7.429 | 7.632 | 160,142 | +0.19(+2.59%) |
Feb 21, 2024 | 7.419 | 7.558 | 7.281 | 7.439 | 96,238 | +0.09(+1.21%) |
Feb 20, 2024 | 7.400 | 7.400 | 7.301 | 7.350 | 68,325 | -0.08(-1.07%) |
Feb 16, 2024 | 7.241 | 7.518 | 7.185 | 7.429 | 120,526 | +0.23(+3.16%) |
Feb 15, 2024 | 7.123 | 7.222 | 6.905 | 7.202 | 155,184 | -0.02(-0.27%) |
Feb 14, 2024 | 7.469 | 7.469 | 7.034 | 7.222 | 155,137 | -0.12(-1.62%) |
Feb 13, 2024 | 7.152 | 7.380 | 7.024 | 7.340 | 227,799 | +0.13(+1.78%) |
Feb 12, 2024 | 7.083 | 7.370 | 7.083 | 7.212 | 177,726 | +0.09(+1.25%) |
Feb 09, 2024 | 7.340 | 7.558 | 7.113 | 7.123 | 237,298 | -0.20(-2.70%) |
Feb 08, 2024 | 7.251 | 7.360 | 7.143 | 7.321 | 60,230 | -0.02(-0.27%) |
Feb 07, 2024 | 7.469 | 7.479 | 7.202 | 7.340 | 125,984 | -0.15(-1.98%) |
Feb 06, 2024 | 7.400 | 7.785 | 7.400 | 7.489 | 118,309 | +0.09(+1.20%) |
Feb 05, 2024 | 7.241 | 7.518 | 7.172 | 7.400 | 107,919 | +0.14(+1.91%) |
Feb 02, 2024 | 7.133 | 7.321 | 7.113 | 7.261 | 105,995 | +0.15(+2.09%) |
Feb 01, 2024 | 7.410 | 7.602 | 7.024 | 7.113 | 154,017 | -0.28(-3.75%) |
Jan 31, 2024 | 7.340 | 7.766 | 7.340 | 7.390 | 113,049 | -0.19(-2.48%) |
Jan 30, 2024 | 7.598 | 7.687 | 7.449 | 7.578 | 118,391 | -0.03(-0.39%) |
Jan 29, 2024 | 7.825 | 7.835 | 7.508 | 7.607 | 122,469 | -0.32(-3.99%) |
Jan 26, 2024 | 7.479 | 8.082 | 7.424 | 7.924 | 290,832 | +0.46(+6.09%) |
Jan 25, 2024 | 7.795 | 7.843 | 7.321 | 7.469 | 129,563 | -0.33(-4.19%) |
Jan 24, 2024 | 7.667 | 7.964 | 7.667 | 7.795 | 109,545 | +0.13(+1.68%) |
Jan 23, 2024 | 7.677 | 7.795 | 7.489 | 7.667 | 131,423 | -0.12(-1.52%) |
Jan 22, 2024 | 7.825 | 7.993 | 7.776 | 7.785 | 129,101 | -0.13(-1.62%) |
Jan 19, 2024 | 8.142 | 8.240 | 7.855 | 7.914 | 133,577 | -0.20(-2.44%) |
Jan 18, 2024 | 7.449 | 8.122 | 7.449 | 8.112 | 266,086 | +0.75(+10.21%) |
Jan 17, 2024 | 7.340 | 7.500 | 7.271 | 7.360 | 87,314 | -0.05(-0.67%) |
Jan 16, 2024 | 7.815 | 7.914 | 7.357 | 7.410 | 227,051 | -0.10(-1.32%) |
Jan 12, 2024 | 7.222 | 7.756 | 7.222 | 7.508 | 200,464 | +0.37(+5.12%) |
Jan 11, 2024 | 7.340 | 7.340 | 7.103 | 7.142 | 62,677 | -0.15(-2.04%) |
Jan 10, 2024 | 7.004 | 7.469 | 7.004 | 7.291 | 187,585 | +0.33(+4.69%) |
Jan 09, 2024 | 7.123 | 7.162 | 6.865 | 6.964 | 164,770 | -0.27(-3.69%) |
Jan 08, 2024 | 7.924 | 7.939 | 7.202 | 7.231 | 347,558 | -0.75(-9.42%) |
Jan 05, 2024 | 7.835 | 8.142 | 7.835 | 7.983 | 252,672 | +0.11(+1.38%) |
Jan 04, 2024 | 7.558 | 7.944 | 7.558 | 7.875 | 335,863 | +0.21(+2.71%) |
Jan 03, 2024 | 7.390 | 7.835 | 7.331 | 7.667 | 205,834 | +0.17(+2.24%) |