Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 9.143 | 9.450 | 9.143 | 9.450 | 9,488 | +0.40(+4.42%) |
May 30, 2024 | 9.100 | 9.175 | 9.050 | 9.050 | 30,360 | -0.10(-1.09%) |
May 29, 2024 | 9.170 | 9.250 | 9.080 | 9.150 | 17,373 | -0.20(-2.14%) |
May 28, 2024 | 9.160 | 9.368 | 9.150 | 9.350 | 17,121 | +0.20(+2.19%) |
May 24, 2024 | 9.170 | 9.410 | 9.150 | 9.150 | 11,427 | -0.03(-0.37%) |
May 23, 2024 | 9.340 | 9.340 | 9.100 | 9.184 | 26,842 | -0.13(-1.35%) |
May 22, 2024 | 9.250 | 9.550 | 9.000 | 9.310 | 50,984 | +0.03(+0.32%) |
May 21, 2024 | 9.220 | 9.399 | 9.202 | 9.280 | 26,655 | -0.02(-0.22%) |
May 20, 2024 | 9.500 | 9.500 | 8.870 | 9.300 | 43,931 | -0.11(-1.17%) |
May 17, 2024 | 9.480 | 9.570 | 9.320 | 9.410 | 15,222 | +0.04(+0.48%) |
May 16, 2024 | 9.320 | 9.710 | 9.270 | 9.365 | 74,412 | -0.04(-0.48%) |
May 15, 2024 | 10.54 | 10.54 | 9.180 | 9.410 | 59,082 | -1.13(-10.72%) |
May 14, 2024 | 9.400 | 10.54 | 9.400 | 10.54 | 45,406 | +1.14(+12.13%) |
May 13, 2024 | 9.250 | 9.460 | 9.250 | 9.400 | 10,352 | +0.15(+1.62%) |
May 10, 2024 | 9.300 | 9.320 | 9.167 | 9.250 | 10,605 | +0.19(+2.10%) |
May 09, 2024 | 9.485 | 9.485 | 8.850 | 9.060 | 29,208 | -0.45(-4.73%) |
May 08, 2024 | 9.560 | 9.600 | 9.260 | 9.510 | 17,340 | -0.06(-0.63%) |
May 07, 2024 | 9.600 | 9.800 | 9.520 | 9.570 | 15,226 | -0.12(-1.24%) |
May 06, 2024 | 9.390 | 9.810 | 9.390 | 9.690 | 9,226 | +0.17(+1.79%) |
May 03, 2024 | 9.770 | 9.820 | 9.235 | 9.520 | 19,864 | -0.07(-0.73%) |
May 02, 2024 | 8.880 | 9.740 | 8.880 | 9.590 | 28,223 | +0.95(+11.00%) |
May 01, 2024 | 8.700 | 9.000 | 8.600 | 8.640 | 34,325 | -0.16(-1.82%) |
Apr 30, 2024 | 8.700 | 8.800 | 8.515 | 8.800 | 20,236 | +0.11(+1.21%) |
Apr 29, 2024 | 8.760 | 8.887 | 8.690 | 8.695 | 13,449 | +0.04(+0.40%) |
Apr 26, 2024 | 8.780 | 9.084 | 8.610 | 8.660 | 32,515 | +0.00(+0.00%) |
Apr 25, 2024 | 8.910 | 9.075 | 8.610 | 8.660 | 25,728 | -0.14(-1.59%) |
Apr 24, 2024 | 9.080 | 9.130 | 8.720 | 8.800 | 22,660 | -0.23(-2.55%) |
Apr 23, 2024 | 9.150 | 9.269 | 8.920 | 9.030 | 26,924 | -0.09(-0.99%) |
Apr 22, 2024 | 8.810 | 9.120 | 8.760 | 9.120 | 14,161 | +0.49(+5.68%) |
Apr 19, 2024 | 9.060 | 9.400 | 8.620 | 8.630 | 38,159 | -0.43(-4.75%) |
Apr 18, 2024 | 9.250 | 9.290 | 8.870 | 9.060 | 37,854 | -0.15(-1.63%) |
Apr 17, 2024 | 9.480 | 9.480 | 9.130 | 9.210 | 22,047 | -0.26(-2.75%) |
Apr 16, 2024 | 9.660 | 9.660 | 9.210 | 9.470 | 38,478 | -0.02(-0.21%) |
Apr 15, 2024 | 9.410 | 9.800 | 9.260 | 9.490 | 46,983 | +0.04(+0.42%) |
Apr 12, 2024 | 9.760 | 9.820 | 9.400 | 9.450 | 27,778 | -0.31(-3.18%) |
Apr 11, 2024 | 9.280 | 9.910 | 9.270 | 9.760 | 45,803 | +0.46(+4.95%) |
Apr 10, 2024 | 9.700 | 9.700 | 9.300 | 9.300 | 40,629 | -0.47(-4.81%) |
Apr 09, 2024 | 10.57 | 10.57 | 9.550 | 9.770 | 111,646 | -0.98(-9.12%) |
Apr 08, 2024 | 10.82 | 11.00 | 10.50 | 10.75 | 32,919 | -0.02(-0.23%) |
Apr 05, 2024 | 10.59 | 11.00 | 10.59 | 10.77 | 13,488 | +0.10(+0.98%) |
Apr 04, 2024 | 10.93 | 10.95 | 10.59 | 10.67 | 22,080 | -0.26(-2.38%) |
Apr 03, 2024 | 11.15 | 11.20 | 10.91 | 10.93 | 44,008 | -0.27(-2.41%) |
Apr 02, 2024 | 10.90 | 11.39 | 10.88 | 11.20 | 17,186 | +0.05(+0.45%) |
Apr 01, 2024 | 11.10 | 11.29 | 10.66 | 11.15 | 69,459 | -0.01(-0.09%) |
Mar 28, 2024 | 10.71 | 11.30 | 10.71 | 11.16 | 19,816 | +0.36(+3.33%) |
Mar 27, 2024 | 10.60 | 10.88 | 10.55 | 10.80 | 21,294 | +0.04(+0.37%) |
Mar 26, 2024 | 10.92 | 11.00 | 10.54 | 10.76 | 27,365 | -0.24(-2.18%) |
Mar 25, 2024 | 11.25 | 11.41 | 11.00 | 11.00 | 28,778 | -0.27(-2.40%) |
Mar 22, 2024 | 11.16 | 11.28 | 11.04 | 11.27 | 31,310 | +0.07(+0.63%) |
Mar 21, 2024 | 11.00 | 11.49 | 10.99 | 11.20 | 37,605 | +0.27(+2.47%) |
Mar 20, 2024 | 10.93 | 11.22 | 10.56 | 10.93 | 20,007 | +0.03(+0.28%) |
Mar 19, 2024 | 10.62 | 10.94 | 10.54 | 10.90 | 11,362 | +0.33(+3.12%) |
Mar 18, 2024 | 10.53 | 10.91 | 10.51 | 10.57 | 45,821 | -0.21(-1.95%) |
Mar 15, 2024 | 10.60 | 10.99 | 10.40 | 10.78 | 31,455 | +0.15(+1.41%) |
Mar 14, 2024 | 11.13 | 11.44 | 10.36 | 10.63 | 88,491 | -0.74(-6.51%) |
Mar 13, 2024 | 11.38 | 11.58 | 11.09 | 11.37 | 73,107 | +0.13(+1.16%) |
Mar 12, 2024 | 11.04 | 11.58 | 11.04 | 11.24 | 75,424 | +0.23(+2.09%) |
Mar 11, 2024 | 11.75 | 12.10 | 10.81 | 11.01 | 89,706 | -0.86(-7.25%) |
Mar 08, 2024 | 10.79 | 12.00 | 10.79 | 11.87 | 94,902 | +1.13(+10.52%) |
Mar 07, 2024 | 11.05 | 11.42 | 10.58 | 10.74 | 94,685 | -0.29(-2.63%) |
Mar 06, 2024 | 10.80 | 11.12 | 10.80 | 11.03 | 75,276 | +0.57(+5.45%) |
Mar 05, 2024 | 10.55 | 10.69 | 10.45 | 10.46 | 56,071 | -0.18(-1.69%) |
Mar 04, 2024 | 10.25 | 10.78 | 10.23 | 10.64 | 45,199 | +0.35(+3.40%) |
Mar 01, 2024 | 10.09 | 10.30 | 10.01 | 10.29 | 28,224 | +0.20(+1.98%) |
Feb 29, 2024 | 10.07 | 10.10 | 9.950 | 10.09 | 38,204 | +0.18(+1.82%) |
Feb 28, 2024 | 10.10 | 10.13 | 9.900 | 9.910 | 17,201 | -0.15(-1.49%) |
Feb 27, 2024 | 9.780 | 10.13 | 9.660 | 10.06 | 38,952 | +0.28(+2.86%) |
Feb 26, 2024 | 9.940 | 9.940 | 9.690 | 9.780 | 18,117 | -0.18(-1.81%) |
Feb 23, 2024 | 10.00 | 10.09 | 9.830 | 9.960 | 10,786 | -0.07(-0.70%) |
Feb 22, 2024 | 9.790 | 10.17 | 9.610 | 10.03 | 29,636 | +0.23(+2.35%) |
Feb 21, 2024 | 9.980 | 10.02 | 9.674 | 9.800 | 18,521 | -0.18(-1.80%) |
Feb 20, 2024 | 10.04 | 10.17 | 9.791 | 9.980 | 23,401 | -0.21(-2.06%) |
Feb 16, 2024 | 10.20 | 10.20 | 10.05 | 10.19 | 23,478 | +0.04(+0.39%) |
Feb 15, 2024 | 9.720 | 10.15 | 9.550 | 10.15 | 54,380 | +0.45(+4.64%) |
Feb 14, 2024 | 9.870 | 9.904 | 9.500 | 9.700 | 27,376 | -0.17(-1.72%) |
Feb 13, 2024 | 10.10 | 10.13 | 9.530 | 9.870 | 40,854 | -0.16(-1.60%) |
Feb 12, 2024 | 10.38 | 10.54 | 9.840 | 10.03 | 139,694 | -0.51(-4.84%) |
Feb 09, 2024 | 10.25 | 10.57 | 10.00 | 10.54 | 150,060 | +0.39(+3.84%) |
Feb 08, 2024 | 9.840 | 10.22 | 9.800 | 10.15 | 110,769 | +0.28(+2.84%) |
Feb 07, 2024 | 9.850 | 9.900 | 9.670 | 9.870 | 94,742 | -0.03(-0.30%) |
Feb 06, 2024 | 9.950 | 9.992 | 9.782 | 9.900 | 30,889 | +0.04(+0.41%) |
Feb 05, 2024 | 9.960 | 9.960 | 9.720 | 9.860 | 35,562 | -0.17(-1.69%) |
Feb 02, 2024 | 10.00 | 10.09 | 9.840 | 10.03 | 51,626 | +0.02(+0.20%) |
Feb 01, 2024 | 10.50 | 10.50 | 9.920 | 10.01 | 75,980 | -0.57(-5.39%) |
Jan 31, 2024 | 10.55 | 10.78 | 10.41 | 10.58 | 94,175 | +0.98(+10.21%) |
Jan 30, 2024 | 9.700 | 9.700 | 9.380 | 9.600 | 70,890 | -0.10(-1.03%) |
Jan 29, 2024 | 9.400 | 9.750 | 9.400 | 9.700 | 20,373 | +0.18(+1.94%) |
Jan 26, 2024 | 9.240 | 9.600 | 9.150 | 9.515 | 55,092 | +0.40(+4.33%) |
Jan 25, 2024 | 9.000 | 9.200 | 8.969 | 9.120 | 54,695 | +0.62(+7.29%) |
Jan 24, 2024 | 8.490 | 8.817 | 8.475 | 8.500 | 41,300 | +0.17(+2.04%) |
Jan 23, 2024 | 8.280 | 8.470 | 8.250 | 8.330 | 68,654 | -0.08(-0.95%) |
Jan 22, 2024 | 8.210 | 8.410 | 8.184 | 8.410 | 2,556 | +0.11(+1.33%) |
Jan 19, 2024 | 8.330 | 8.330 | 8.250 | 8.300 | 3,224 | +0.09(+1.10%) |
Jan 18, 2024 | 7.881 | 8.347 | 7.880 | 8.210 | 49,014 | +0.42(+5.39%) |
Jan 17, 2024 | 7.740 | 7.790 | 7.715 | 7.790 | 107,272 | +0.04(+0.58%) |
Jan 16, 2024 | 8.000 | 8.000 | 7.735 | 7.745 | 20,191 | -0.04(-0.58%) |
Jan 12, 2024 | 7.740 | 7.800 | 7.720 | 7.790 | 9,118 | +0.08(+1.04%) |
Jan 11, 2024 | 7.850 | 7.850 | 7.710 | 7.710 | 171,273 | -0.09(-1.15%) |
Jan 10, 2024 | 7.800 | 7.840 | 7.737 | 7.800 | 11,316 | +0.00(+0.00%) |
Jan 09, 2024 | 7.950 | 7.950 | 7.700 | 7.800 | 18,198 | -0.15(-1.89%) |
Jan 08, 2024 | 7.950 | 8.022 | 7.900 | 7.950 | 8,937 | -0.04(-0.50%) |
Jan 05, 2024 | 8.020 | 8.040 | 7.900 | 7.990 | 8,675 | -0.02(-0.25%) |
Jan 04, 2024 | 8.040 | 8.101 | 8.010 | 8.010 | 11,280 | -0.02(-0.25%) |
Jan 03, 2024 | 7.950 | 8.100 | 7.915 | 8.030 | 5,697 | +0.03(+0.37%) |