Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 7.970 | 8.310 | 7.880 | 8.230 | 974,867 | +0.28(+3.52%) |
May 23, 2024 | 8.430 | 8.475 | 7.874 | 7.950 | 913,389 | -0.45(-5.36%) |
May 22, 2024 | 8.320 | 8.720 | 8.320 | 8.400 | 629,024 | +0.05(+0.66%) |
May 21, 2024 | 8.060 | 8.500 | 7.990 | 8.345 | 1,489,063 | +0.22(+2.71%) |
May 20, 2024 | 8.300 | 8.520 | 8.070 | 8.125 | 1,078,748 | -0.10(-1.16%) |
May 17, 2024 | 8.670 | 8.780 | 8.220 | 8.220 | 1,009,949 | -0.43(-4.97%) |
May 16, 2024 | 9.080 | 9.080 | 8.650 | 8.650 | 1,055,413 | -0.42(-4.63%) |
May 15, 2024 | 8.710 | 9.090 | 8.610 | 9.070 | 1,362,874 | +0.58(+6.83%) |
May 14, 2024 | 8.480 | 8.740 | 8.296 | 8.490 | 896,829 | +0.04(+0.47%) |
May 13, 2024 | 9.240 | 9.240 | 8.450 | 8.450 | 1,237,515 | -0.81(-8.75%) |
May 10, 2024 | 9.150 | 9.390 | 8.780 | 9.260 | 988,702 | +0.14(+1.54%) |
May 09, 2024 | 9.330 | 9.380 | 7.950 | 9.120 | 2,838,811 | -0.49(-5.10%) |
May 08, 2024 | 9.350 | 9.920 | 9.320 | 9.610 | 967,879 | +0.06(+0.63%) |
May 07, 2024 | 9.220 | 9.610 | 9.200 | 9.550 | 1,089,250 | +0.33(+3.58%) |
May 06, 2024 | 10.28 | 10.28 | 9.210 | 9.220 | 1,314,667 | -0.78(-7.80%) |
May 03, 2024 | 9.670 | 10.34 | 9.623 | 10.00 | 1,087,720 | +0.48(+5.04%) |
May 02, 2024 | 9.550 | 9.600 | 9.210 | 9.520 | 653,825 | +0.09(+0.95%) |
May 01, 2024 | 9.430 | 9.690 | 9.132 | 9.430 | 1,288,207 | -0.09(-0.95%) |
Apr 30, 2024 | 8.970 | 9.550 | 8.810 | 9.520 | 1,095,495 | +0.49(+5.43%) |
Apr 29, 2024 | 8.510 | 9.180 | 8.350 | 9.030 | 1,253,145 | +0.51(+5.99%) |
Apr 26, 2024 | 8.530 | 8.760 | 8.360 | 8.520 | 652,548 | +0.00(+0.00%) |
Apr 25, 2024 | 8.300 | 8.590 | 8.170 | 8.520 | 1,094,663 | +0.06(+0.71%) |
Apr 24, 2024 | 9.040 | 9.040 | 8.420 | 8.460 | 828,352 | -0.41(-4.62%) |
Apr 23, 2024 | 8.860 | 9.350 | 8.790 | 8.870 | 1,199,014 | +0.19(+2.19%) |
Apr 22, 2024 | 8.640 | 8.720 | 8.260 | 8.680 | 845,849 | +0.00(+0.00%) |
Apr 19, 2024 | 8.800 | 9.000 | 8.310 | 8.680 | 1,517,134 | -0.23(-2.58%) |
Apr 18, 2024 | 9.600 | 9.660 | 8.850 | 8.910 | 1,650,740 | -0.62(-6.51%) |
Apr 17, 2024 | 9.940 | 10.05 | 9.490 | 9.530 | 780,714 | -0.35(-3.54%) |
Apr 16, 2024 | 9.780 | 10.02 | 9.290 | 9.880 | 929,471 | +0.10(+1.02%) |
Apr 15, 2024 | 10.05 | 10.47 | 9.623 | 9.780 | 1,162,337 | +0.11(+1.14%) |
Apr 12, 2024 | 10.20 | 10.40 | 9.510 | 9.670 | 1,376,406 | -0.58(-5.66%) |
Apr 11, 2024 | 10.89 | 10.94 | 9.960 | 10.25 | 1,973,077 | -0.65(-5.96%) |
Apr 10, 2024 | 9.790 | 10.99 | 9.600 | 10.90 | 2,303,358 | +0.85(+8.46%) |
Apr 09, 2024 | 10.89 | 11.00 | 9.950 | 10.05 | 1,366,800 | -0.84(-7.71%) |
Apr 08, 2024 | 11.00 | 11.36 | 10.77 | 10.89 | 1,177,783 | -0.11(-1.00%) |
Apr 05, 2024 | 11.05 | 11.18 | 10.66 | 11.00 | 1,244,687 | +0.20(+1.85%) |
Apr 04, 2024 | 12.20 | 12.22 | 10.62 | 10.80 | 3,337,241 | -0.95(-8.09%) |
Apr 03, 2024 | 9.690 | 12.15 | 9.530 | 11.75 | 6,594,908 | +1.90(+19.29%) |
Apr 02, 2024 | 9.320 | 9.880 | 8.973 | 9.850 | 1,346,576 | +0.33(+3.47%) |
Apr 01, 2024 | 9.400 | 9.590 | 9.020 | 9.520 | 1,349,496 | +0.12(+1.28%) |
Mar 28, 2024 | 9.500 | 9.480 | 9.480 | 9.400 | 2,164,499 | -0.10(-1.05%) |
Mar 27, 2024 | 9.970 | 10.09 | 9.330 | 9.500 | 1,698,609 | -0.36(-3.65%) |
Mar 26, 2024 | 10.51 | 10.84 | 9.800 | 9.860 | 2,615,261 | -0.57(-5.47%) |
Mar 25, 2024 | 9.870 | 10.78 | 9.330 | 10.43 | 3,063,615 | +0.65(+6.65%) |
Mar 22, 2024 | 9.760 | 10.69 | 9.710 | 9.780 | 3,659,699 | +0.02(+0.20%) |
Mar 21, 2024 | 10.02 | 10.45 | 9.680 | 9.760 | 2,636,472 | -0.12(-1.21%) |
Mar 20, 2024 | 9.780 | 10.24 | 9.380 | 9.880 | 2,100,985 | +0.09(+0.92%) |
Mar 19, 2024 | 9.890 | 10.13 | 9.260 | 9.790 | 2,966,869 | -0.12(-1.21%) |
Mar 18, 2024 | 9.240 | 10.03 | 8.830 | 9.910 | 3,046,009 | +0.74(+8.07%) |
Mar 15, 2024 | 8.100 | 9.320 | 8.010 | 9.170 | 4,018,285 | +1.03(+12.65%) |
Mar 14, 2024 | 9.160 | 9.270 | 7.910 | 8.140 | 2,419,701 | -0.46(-5.35%) |
Mar 13, 2024 | 7.960 | 9.215 | 7.940 | 8.600 | 3,234,552 | +0.74(+9.41%) |
Mar 12, 2024 | 8.400 | 8.520 | 7.560 | 7.860 | 3,294,233 | -0.48(-5.76%) |
Mar 11, 2024 | 9.980 | 9.990 | 8.269 | 8.340 | 3,882,017 | -1.36(-14.02%) |
Mar 08, 2024 | 9.410 | 10.10 | 8.800 | 9.700 | 8,124,582 | +0.70(+7.78%) |
Mar 07, 2024 | 7.420 | 11.10 | 7.400 | 9.000 | 38,013,332 | +3.06(+51.52%) |
Mar 06, 2024 | 6.000 | 6.160 | 5.840 | 5.940 | 570,090 | +0.00(+0.00%) |
Mar 05, 2024 | 6.170 | 6.370 | 5.790 | 5.940 | 944,465 | -0.30(-4.81%) |
Mar 04, 2024 | 6.390 | 6.470 | 5.880 | 6.240 | 1,533,381 | +0.01(+0.16%) |
Mar 01, 2024 | 5.770 | 6.270 | 5.580 | 6.230 | 1,184,602 | +0.52(+9.01%) |
Feb 29, 2024 | 5.490 | 5.880 | 5.470 | 5.715 | 890,227 | +0.37(+6.82%) |
Feb 28, 2024 | 5.220 | 5.540 | 4.660 | 5.350 | 2,067,430 | -0.21(-3.78%) |
Feb 27, 2024 | 4.980 | 5.660 | 4.980 | 5.560 | 1,403,862 | +0.58(+11.65%) |
Feb 26, 2024 | 4.900 | 5.170 | 4.890 | 4.980 | 957,715 | +0.07(+1.43%) |
Feb 23, 2024 | 4.800 | 4.940 | 4.700 | 4.910 | 529,242 | +0.14(+2.94%) |
Feb 22, 2024 | 4.750 | 4.900 | 4.540 | 4.770 | 629,391 | +0.15(+3.25%) |
Feb 21, 2024 | 5.070 | 5.090 | 4.500 | 4.620 | 1,053,111 | -0.45(-8.88%) |
Feb 20, 2024 | 4.920 | 5.350 | 4.830 | 5.070 | 1,802,856 | +0.15(+3.05%) |
Feb 16, 2024 | 4.520 | 4.970 | 4.460 | 4.920 | 797,630 | +0.34(+7.42%) |
Feb 15, 2024 | 4.470 | 4.615 | 4.390 | 4.580 | 395,640 | +0.20(+4.57%) |
Feb 14, 2024 | 4.590 | 4.655 | 4.350 | 4.380 | 511,054 | -0.11(-2.45%) |
Feb 13, 2024 | 4.710 | 4.730 | 4.400 | 4.490 | 796,566 | -0.28(-5.87%) |
Feb 12, 2024 | 4.390 | 5.000 | 4.310 | 4.770 | 1,833,999 | +0.36(+8.16%) |
Feb 09, 2024 | 4.450 | 4.480 | 4.260 | 4.410 | 485,307 | +0.01(+0.23%) |
Feb 08, 2024 | 4.280 | 4.470 | 4.180 | 4.400 | 797,243 | +0.17(+4.02%) |
Feb 07, 2024 | 4.030 | 4.310 | 3.860 | 4.230 | 1,051,307 | +0.20(+4.96%) |
Feb 06, 2024 | 3.940 | 4.145 | 3.850 | 4.030 | 347,519 | +0.13(+3.33%) |
Feb 05, 2024 | 4.040 | 4.040 | 3.880 | 3.900 | 298,403 | -0.17(-4.18%) |
Feb 02, 2024 | 4.040 | 4.175 | 3.960 | 4.070 | 348,133 | -0.02(-0.49%) |
Feb 01, 2024 | 3.900 | 4.120 | 3.820 | 4.090 | 457,771 | +0.23(+5.96%) |
Jan 31, 2024 | 3.860 | 4.110 | 3.840 | 3.860 | 405,119 | -0.05(-1.28%) |
Jan 30, 2024 | 4.000 | 4.000 | 3.795 | 3.910 | 326,458 | -0.11(-2.74%) |
Jan 29, 2024 | 3.730 | 4.060 | 3.670 | 4.020 | 745,733 | +0.33(+8.94%) |
Jan 26, 2024 | 3.660 | 3.760 | 3.640 | 3.690 | 233,874 | +0.04(+1.10%) |
Jan 25, 2024 | 3.600 | 3.650 | 3.564 | 3.650 | 202,059 | +0.10(+2.82%) |
Jan 24, 2024 | 3.860 | 3.860 | 3.500 | 3.550 | 457,531 | -0.21(-5.59%) |
Jan 23, 2024 | 3.880 | 3.900 | 3.710 | 3.760 | 266,701 | -0.06(-1.57%) |
Jan 22, 2024 | 3.660 | 3.850 | 3.625 | 3.820 | 444,390 | +0.23(+6.41%) |
Jan 19, 2024 | 3.650 | 3.660 | 3.490 | 3.590 | 420,241 | -0.04(-1.10%) |
Jan 18, 2024 | 3.840 | 3.860 | 3.575 | 3.630 | 408,817 | -0.16(-4.22%) |
Jan 17, 2024 | 3.750 | 3.800 | 3.660 | 3.790 | 446,536 | -0.06(-1.56%) |
Jan 16, 2024 | 3.960 | 3.960 | 3.770 | 3.850 | 480,612 | -0.11(-2.78%) |
Jan 12, 2024 | 4.020 | 4.250 | 3.880 | 3.960 | 520,367 | -0.02(-0.50%) |
Jan 11, 2024 | 4.220 | 4.221 | 3.890 | 3.980 | 885,186 | -0.22(-5.24%) |
Jan 10, 2024 | 4.340 | 4.385 | 4.190 | 4.200 | 463,783 | -0.13(-3.00%) |
Jan 09, 2024 | 4.340 | 4.450 | 4.300 | 4.330 | 667,237 | -0.06(-1.37%) |
Jan 08, 2024 | 4.130 | 4.440 | 3.880 | 4.390 | 1,325,469 | +0.30(+7.33%) |
Jan 05, 2024 | 3.790 | 4.145 | 3.670 | 4.090 | 962,892 | +0.27(+7.07%) |
Jan 04, 2024 | 3.600 | 3.845 | 3.550 | 3.820 | 979,158 | +0.23(+6.41%) |
Jan 03, 2024 | 3.590 | 3.645 | 3.530 | 3.590 | 335,112 | -0.03(-0.83%) |