Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 10, 2024 | 11.78 | 12.20 | 11.45 | 11.99 | 50,956 | +0.27(+2.30%) |
Jun 07, 2024 | 11.96 | 12.11 | 11.36 | 11.72 | 171,544 | -0.27(-2.25%) |
Jun 06, 2024 | 11.96 | 12.05 | 11.85 | 11.99 | 139,141 | -0.01(-0.08%) |
Jun 05, 2024 | 11.72 | 12.11 | 11.51 | 12.00 | 76,192 | +0.27(+2.30%) |
Jun 04, 2024 | 11.35 | 11.74 | 11.25 | 11.73 | 84,195 | +0.36(+3.17%) |
Jun 03, 2024 | 11.37 | 11.61 | 11.29 | 11.37 | 66,190 | -0.05(-0.44%) |
May 31, 2024 | 11.26 | 11.55 | 11.07 | 11.42 | 74,755 | +0.03(+0.26%) |
May 30, 2024 | 10.82 | 11.41 | 10.58 | 11.39 | 84,561 | +0.83(+7.86%) |
May 29, 2024 | 10.50 | 10.76 | 10.38 | 10.56 | 67,888 | +0.05(+0.48%) |
May 28, 2024 | 12.09 | 12.35 | 10.31 | 10.51 | 246,557 | -1.81(-14.69%) |
May 24, 2024 | 12.20 | 12.56 | 12.18 | 12.32 | 35,979 | +0.09(+0.74%) |
May 23, 2024 | 12.08 | 12.31 | 11.99 | 12.23 | 33,943 | +0.08(+0.66%) |
May 22, 2024 | 11.65 | 12.28 | 11.50 | 12.15 | 86,620 | +0.41(+3.49%) |
May 21, 2024 | 11.78 | 11.84 | 11.48 | 11.74 | 124,780 | +0.04(+0.34%) |
May 20, 2024 | 11.60 | 11.92 | 11.50 | 11.70 | 69,326 | +0.03(+0.26%) |
May 17, 2024 | 12.00 | 12.14 | 11.65 | 11.67 | 58,945 | -0.33(-2.75%) |
May 16, 2024 | 12.42 | 12.54 | 11.93 | 12.00 | 44,453 | -0.42(-3.38%) |
May 15, 2024 | 12.48 | 12.54 | 12.30 | 12.42 | 20,442 | -0.05(-0.40%) |
May 14, 2024 | 12.81 | 12.88 | 12.34 | 12.47 | 52,719 | -0.33(-2.58%) |
May 13, 2024 | 12.60 | 13.14 | 12.60 | 12.80 | 50,532 | +0.17(+1.35%) |
May 10, 2024 | 13.51 | 13.69 | 12.58 | 12.63 | 53,480 | -0.80(-5.96%) |
May 09, 2024 | 13.78 | 14.06 | 13.35 | 13.43 | 64,777 | -0.22(-1.61%) |
May 08, 2024 | 13.01 | 14.20 | 12.07 | 13.65 | 69,544 | +0.65(+5.00%) |
May 07, 2024 | 12.92 | 13.15 | 12.38 | 13.00 | 88,875 | +0.44(+3.50%) |
May 06, 2024 | 11.22 | 12.94 | 10.95 | 12.56 | 126,482 | +1.34(+11.94%) |
May 03, 2024 | 10.76 | 11.30 | 10.76 | 11.22 | 57,057 | +0.03(+0.27%) |
May 02, 2024 | 10.94 | 11.36 | 10.33 | 11.19 | 31,794 | +0.25(+2.29%) |
May 01, 2024 | 11.00 | 11.29 | 10.94 | 10.94 | 28,570 | -0.35(-3.10%) |
Apr 30, 2024 | 10.38 | 11.30 | 10.35 | 11.29 | 87,941 | +0.82(+7.83%) |
Apr 29, 2024 | 10.21 | 10.70 | 10.21 | 10.47 | 36,203 | +0.24(+2.35%) |
Apr 26, 2024 | 9.790 | 10.86 | 9.790 | 10.23 | 36,124 | +0.52(+5.36%) |
Apr 25, 2024 | 9.550 | 9.750 | 9.469 | 9.710 | 29,826 | -0.09(-0.92%) |
Apr 24, 2024 | 9.720 | 9.910 | 9.600 | 9.800 | 20,330 | +0.06(+0.62%) |
Apr 23, 2024 | 9.655 | 10.01 | 9.655 | 9.740 | 27,425 | +0.00(+0.00%) |
Apr 22, 2024 | 10.01 | 10.21 | 9.740 | 9.740 | 18,681 | -0.34(-3.37%) |
Apr 19, 2024 | 10.09 | 10.58 | 10.00 | 10.08 | 52,404 | -0.13(-1.27%) |
Apr 18, 2024 | 10.10 | 10.30 | 10.00 | 10.21 | 36,549 | -0.15(-1.45%) |
Apr 17, 2024 | 10.37 | 10.37 | 10.01 | 10.36 | 26,598 | -0.08(-0.77%) |
Apr 16, 2024 | 10.21 | 11.00 | 10.10 | 10.44 | 57,922 | +0.26(+2.55%) |
Apr 15, 2024 | 9.860 | 10.23 | 9.840 | 10.18 | 35,183 | +0.21(+2.11%) |
Apr 12, 2024 | 10.58 | 10.58 | 9.800 | 9.970 | 43,745 | -0.62(-5.85%) |
Apr 11, 2024 | 10.64 | 10.64 | 10.16 | 10.59 | 41,360 | +0.02(+0.19%) |
Apr 10, 2024 | 11.04 | 11.04 | 10.43 | 10.57 | 25,735 | -0.03(-0.28%) |
Apr 09, 2024 | 10.07 | 10.78 | 10.07 | 10.60 | 56,856 | +0.50(+4.95%) |
Apr 08, 2024 | 10.06 | 10.18 | 9.985 | 10.10 | 48,442 | +0.00(+0.00%) |
Apr 05, 2024 | 10.04 | 10.18 | 9.970 | 10.10 | 19,429 | +0.04(+0.40%) |
Apr 04, 2024 | 10.01 | 10.17 | 9.895 | 10.06 | 28,634 | +0.02(+0.20%) |
Apr 03, 2024 | 10.00 | 10.15 | 9.925 | 10.04 | 20,192 | +0.05(+0.50%) |
Apr 02, 2024 | 9.940 | 10.24 | 9.780 | 9.990 | 47,124 | -0.03(-0.30%) |
Apr 01, 2024 | 10.19 | 10.19 | 9.960 | 10.02 | 23,063 | +0.01(+0.10%) |
Mar 28, 2024 | 10.11 | 10.11 | 9.850 | 10.01 | 27,109 | -0.12(-1.18%) |
Mar 27, 2024 | 10.00 | 10.18 | 10.00 | 10.13 | 38,324 | +0.13(+1.30%) |
Mar 26, 2024 | 10.20 | 10.20 | 9.860 | 10.00 | 35,569 | -0.16(-1.57%) |
Mar 25, 2024 | 9.905 | 10.31 | 9.905 | 10.16 | 23,660 | +0.10(+0.99%) |
Mar 22, 2024 | 9.940 | 10.18 | 9.770 | 10.06 | 32,410 | +0.00(+0.00%) |
Mar 21, 2024 | 10.00 | 10.19 | 9.980 | 10.06 | 98,328 | +0.06(+0.60%) |
Mar 20, 2024 | 9.850 | 10.08 | 9.850 | 10.00 | 39,686 | -0.06(-0.60%) |
Mar 19, 2024 | 9.600 | 10.24 | 9.600 | 10.06 | 38,667 | +0.46(+4.79%) |
Mar 18, 2024 | 9.336 | 9.719 | 9.336 | 9.600 | 35,550 | +0.10(+1.05%) |
Mar 15, 2024 | 8.910 | 9.660 | 8.910 | 9.500 | 148,208 | +0.38(+4.17%) |
Mar 14, 2024 | 8.610 | 9.130 | 8.610 | 9.120 | 46,198 | +0.47(+5.43%) |
Mar 13, 2024 | 8.690 | 8.710 | 8.545 | 8.650 | 19,417 | +0.09(+1.05%) |
Mar 12, 2024 | 8.240 | 8.700 | 8.190 | 8.560 | 33,807 | +0.35(+4.26%) |
Mar 11, 2024 | 8.480 | 8.891 | 8.210 | 8.210 | 55,825 | -0.38(-4.42%) |
Mar 08, 2024 | 8.570 | 8.950 | 8.360 | 8.590 | 44,088 | +0.13(+1.54%) |
Mar 07, 2024 | 8.370 | 8.680 | 8.290 | 8.460 | 33,419 | +0.21(+2.55%) |
Mar 06, 2024 | 8.590 | 8.750 | 8.220 | 8.250 | 34,443 | -0.24(-2.83%) |
Mar 05, 2024 | 8.752 | 8.845 | 8.470 | 8.490 | 23,988 | -0.13(-1.51%) |
Mar 04, 2024 | 8.660 | 8.960 | 8.460 | 8.620 | 66,153 | -0.04(-0.46%) |
Mar 01, 2024 | 8.750 | 8.990 | 8.620 | 8.660 | 29,010 | -0.13(-1.48%) |
Feb 29, 2024 | 8.690 | 8.790 | 8.610 | 8.790 | 19,724 | +0.29(+3.41%) |
Feb 28, 2024 | 8.800 | 8.890 | 8.500 | 8.500 | 22,445 | -0.20(-2.30%) |
Feb 27, 2024 | 8.800 | 9.070 | 8.700 | 8.700 | 20,869 | -0.16(-1.81%) |
Feb 26, 2024 | 8.540 | 8.920 | 8.470 | 8.860 | 25,713 | +0.40(+4.73%) |
Feb 23, 2024 | 8.300 | 8.640 | 8.200 | 8.460 | 78,073 | +0.11(+1.32%) |
Feb 22, 2024 | 8.470 | 8.590 | 8.330 | 8.350 | 87,239 | -0.05(-0.60%) |
Feb 21, 2024 | 8.460 | 8.746 | 8.255 | 8.400 | 33,245 | +0.00(+0.00%) |
Feb 20, 2024 | 8.660 | 8.820 | 8.110 | 8.400 | 55,975 | -0.58(-6.46%) |
Feb 16, 2024 | 9.090 | 9.500 | 8.830 | 8.980 | 63,609 | +0.09(+1.01%) |
Feb 15, 2024 | 8.660 | 8.960 | 8.270 | 8.890 | 37,186 | +0.18(+2.07%) |
Feb 14, 2024 | 8.640 | 8.920 | 8.420 | 8.710 | 24,839 | +0.27(+3.20%) |
Feb 13, 2024 | 8.620 | 8.620 | 8.130 | 8.440 | 40,434 | -0.02(-0.24%) |
Feb 12, 2024 | 8.360 | 8.750 | 8.360 | 8.460 | 37,625 | -0.20(-2.31%) |
Feb 09, 2024 | 8.550 | 8.730 | 8.500 | 8.660 | 14,244 | +0.08(+0.93%) |
Feb 08, 2024 | 8.440 | 8.770 | 8.420 | 8.580 | 32,730 | +0.20(+2.39%) |
Feb 07, 2024 | 8.710 | 8.710 | 8.350 | 8.380 | 28,628 | -0.27(-3.12%) |
Feb 06, 2024 | 8.630 | 8.740 | 8.570 | 8.650 | 48,056 | +0.11(+1.29%) |
Feb 05, 2024 | 8.600 | 8.766 | 8.420 | 8.540 | 18,262 | -0.04(-0.47%) |
Feb 02, 2024 | 8.995 | 8.995 | 8.340 | 8.580 | 54,928 | -0.15(-1.72%) |
Feb 01, 2024 | 8.820 | 8.970 | 8.480 | 8.730 | 29,909 | -0.14(-1.58%) |
Jan 31, 2024 | 8.990 | 9.020 | 8.660 | 8.870 | 36,099 | -0.11(-1.22%) |
Jan 30, 2024 | 8.820 | 9.200 | 8.580 | 8.980 | 29,514 | -0.09(-0.99%) |
Jan 29, 2024 | 9.200 | 9.330 | 8.930 | 9.070 | 19,710 | -0.17(-1.84%) |
Jan 26, 2024 | 9.220 | 9.240 | 9.000 | 9.240 | 40,174 | +0.03(+0.33%) |
Jan 25, 2024 | 9.247 | 9.247 | 8.920 | 9.210 | 28,955 | +0.21(+2.33%) |
Jan 24, 2024 | 9.860 | 9.890 | 8.960 | 9.000 | 41,555 | -0.78(-7.98%) |
Jan 23, 2024 | 9.550 | 10.29 | 9.300 | 9.780 | 84,055 | +0.22(+2.30%) |
Jan 22, 2024 | 8.950 | 9.590 | 8.820 | 9.560 | 45,504 | +0.75(+8.51%) |
Jan 19, 2024 | 8.200 | 8.910 | 8.110 | 8.810 | 95,648 | +0.62(+7.57%) |
Jan 18, 2024 | 8.590 | 9.085 | 8.080 | 8.190 | 84,967 | -0.39(-4.55%) |
Jan 17, 2024 | 8.870 | 8.870 | 8.480 | 8.580 | 64,262 | -0.43(-4.77%) |
Jan 16, 2024 | 8.830 | 9.200 | 8.830 | 9.010 | 44,187 | -0.08(-0.88%) |
Jan 12, 2024 | 9.130 | 9.430 | 8.725 | 9.090 | 86,856 | +0.00(+0.00%) |
Jan 11, 2024 | 9.610 | 9.610 | 8.560 | 9.090 | 53,488 | +0.43(+4.97%) |
Jan 10, 2024 | 8.890 | 8.950 | 8.550 | 8.660 | 32,936 | -0.09(-1.03%) |
Jan 09, 2024 | 9.300 | 9.300 | 8.750 | 8.750 | 43,436 | -0.64(-6.82%) |
Jan 08, 2024 | 8.900 | 9.600 | 8.900 | 9.390 | 23,002 | +0.62(+7.07%) |
Jan 05, 2024 | 8.900 | 8.900 | 8.665 | 8.770 | 47,501 | -0.08(-0.90%) |
Jan 04, 2024 | 9.220 | 9.493 | 8.730 | 8.850 | 28,276 | -0.26(-2.85%) |
Jan 03, 2024 | 9.450 | 9.450 | 9.000 | 9.110 | 56,108 | -0.42(-4.41%) |