Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 18, 2024 | 8.100 | 8.360 | 7.960 | 8.340 | 241,877 | +0.21(+2.58%) |
Jun 17, 2024 | 8.110 | 8.200 | 8.010 | 8.130 | 204,451 | -0.10(-1.22%) |
Jun 14, 2024 | 8.450 | 8.650 | 8.130 | 8.230 | 194,775 | -0.39(-4.52%) |
Jun 13, 2024 | 8.440 | 8.660 | 8.270 | 8.620 | 264,957 | +0.16(+1.89%) |
Jun 12, 2024 | 8.530 | 9.150 | 8.430 | 8.460 | 249,836 | +0.30(+3.68%) |
Jun 11, 2024 | 8.110 | 8.180 | 7.940 | 8.160 | 283,870 | -0.04(-0.49%) |
Jun 10, 2024 | 8.450 | 8.450 | 7.950 | 8.200 | 441,393 | -0.36(-4.21%) |
Jun 07, 2024 | 7.690 | 8.680 | 7.530 | 8.560 | 700,893 | +0.71(+9.04%) |
Jun 06, 2024 | 7.850 | 8.020 | 7.730 | 7.850 | 238,747 | -0.06(-0.76%) |
Jun 05, 2024 | 8.140 | 8.140 | 7.850 | 7.910 | 213,757 | -0.17(-2.10%) |
Jun 04, 2024 | 7.950 | 8.310 | 7.930 | 8.080 | 328,298 | -0.01(-0.12%) |
Jun 03, 2024 | 8.200 | 8.310 | 7.940 | 8.090 | 177,909 | +0.00(+0.00%) |
May 31, 2024 | 8.120 | 8.290 | 8.000 | 8.090 | 160,241 | +0.10(+1.25%) |
May 30, 2024 | 7.970 | 8.060 | 7.760 | 7.990 | 255,479 | +0.03(+0.38%) |
May 29, 2024 | 8.180 | 8.360 | 7.920 | 7.960 | 300,140 | -0.55(-6.46%) |
May 28, 2024 | 8.430 | 9.150 | 8.200 | 8.510 | 255,026 | +0.29(+3.53%) |
May 24, 2024 | 8.290 | 8.350 | 8.150 | 8.220 | 125,480 | +0.02(+0.24%) |
May 23, 2024 | 8.850 | 8.850 | 8.120 | 8.200 | 221,197 | -0.60(-6.82%) |
May 22, 2024 | 9.220 | 9.320 | 8.730 | 8.800 | 322,993 | -0.52(-5.58%) |
May 21, 2024 | 9.510 | 9.510 | 9.230 | 9.320 | 150,732 | -0.28(-2.92%) |
May 20, 2024 | 9.680 | 9.960 | 9.600 | 9.600 | 188,520 | -0.10(-1.03%) |
May 17, 2024 | 9.910 | 9.910 | 9.570 | 9.700 | 181,402 | -0.20(-2.02%) |
May 16, 2024 | 9.580 | 9.940 | 9.570 | 9.900 | 150,058 | +0.27(+2.80%) |
May 15, 2024 | 9.820 | 10.11 | 9.520 | 9.630 | 149,252 | +0.11(+1.16%) |
May 14, 2024 | 9.970 | 10.20 | 9.520 | 9.520 | 227,945 | -0.21(-2.16%) |
May 13, 2024 | 9.680 | 10.19 | 9.590 | 9.730 | 438,042 | +0.16(+1.67%) |
May 10, 2024 | 8.950 | 9.600 | 8.860 | 9.570 | 688,074 | +0.84(+9.62%) |
May 09, 2024 | 8.020 | 8.770 | 7.900 | 8.730 | 374,680 | +0.73(+9.13%) |
May 08, 2024 | 7.920 | 8.030 | 7.750 | 8.000 | 163,143 | -0.07(-0.87%) |
May 07, 2024 | 7.770 | 8.390 | 7.750 | 8.070 | 399,815 | +0.41(+5.35%) |
May 06, 2024 | 7.770 | 7.810 | 7.470 | 7.660 | 295,644 | -0.05(-0.65%) |
May 03, 2024 | 7.750 | 8.870 | 7.650 | 7.710 | 628,341 | +0.55(+7.68%) |
May 02, 2024 | 7.330 | 7.360 | 6.960 | 7.160 | 228,370 | -0.04(-0.56%) |
May 01, 2024 | 7.060 | 7.370 | 7.010 | 7.200 | 217,904 | +0.18(+2.56%) |
Apr 30, 2024 | 7.050 | 7.120 | 6.960 | 7.020 | 212,853 | -0.17(-2.36%) |
Apr 29, 2024 | 7.120 | 7.390 | 7.120 | 7.190 | 186,888 | +0.13(+1.84%) |
Apr 26, 2024 | 7.210 | 7.375 | 7.035 | 7.060 | 138,848 | -0.15(-2.08%) |
Apr 25, 2024 | 7.230 | 7.325 | 7.110 | 7.210 | 199,894 | -0.20(-2.70%) |
Apr 24, 2024 | 7.030 | 7.430 | 6.940 | 7.410 | 417,898 | +0.31(+4.37%) |
Apr 23, 2024 | 7.060 | 7.380 | 7.060 | 7.100 | 267,347 | -0.02(-0.28%) |
Apr 22, 2024 | 7.240 | 7.240 | 7.020 | 7.120 | 270,201 | -0.13(-1.79%) |
Apr 19, 2024 | 7.070 | 7.295 | 7.070 | 7.250 | 217,757 | +0.11(+1.54%) |
Apr 18, 2024 | 7.060 | 7.340 | 6.950 | 7.140 | 242,983 | +0.09(+1.28%) |
Apr 17, 2024 | 7.140 | 7.260 | 7.020 | 7.050 | 232,937 | -0.04(-0.56%) |
Apr 16, 2024 | 7.200 | 7.280 | 7.000 | 7.090 | 265,482 | -0.24(-3.27%) |
Apr 15, 2024 | 7.560 | 7.565 | 7.200 | 7.330 | 298,445 | -0.20(-2.66%) |
Apr 12, 2024 | 7.850 | 8.000 | 7.505 | 7.530 | 294,274 | -0.38(-4.80%) |
Apr 11, 2024 | 7.760 | 8.030 | 7.530 | 7.910 | 357,368 | +0.21(+2.73%) |
Apr 10, 2024 | 7.760 | 7.790 | 7.300 | 7.700 | 569,400 | -0.56(-6.78%) |
Apr 09, 2024 | 8.110 | 8.385 | 8.110 | 8.260 | 149,017 | +0.21(+2.61%) |
Apr 08, 2024 | 8.190 | 8.290 | 7.910 | 8.050 | 219,789 | +0.01(+0.12%) |
Apr 05, 2024 | 8.080 | 8.265 | 7.830 | 8.040 | 351,092 | -0.13(-1.59%) |
Apr 04, 2024 | 8.380 | 8.500 | 8.110 | 8.170 | 224,064 | -0.06(-0.73%) |
Apr 03, 2024 | 7.820 | 8.290 | 7.802 | 8.230 | 308,897 | +0.39(+4.97%) |
Apr 02, 2024 | 7.960 | 8.010 | 7.726 | 7.840 | 447,573 | -0.34(-4.16%) |
Apr 01, 2024 | 8.720 | 8.780 | 8.150 | 8.180 | 271,521 | -0.59(-6.73%) |
Mar 28, 2024 | 7.990 | 8.880 | 7.970 | 8.770 | 445,000 | +0.78(+9.76%) |
Mar 27, 2024 | 7.660 | 7.990 | 7.640 | 7.990 | 232,935 | +0.44(+5.83%) |
Mar 26, 2024 | 7.840 | 7.840 | 7.520 | 7.550 | 187,560 | -0.24(-3.08%) |
Mar 25, 2024 | 8.060 | 8.217 | 7.715 | 7.790 | 186,406 | -0.22(-2.75%) |
Mar 22, 2024 | 8.630 | 8.740 | 7.940 | 8.010 | 414,688 | -0.70(-8.04%) |
Mar 21, 2024 | 8.030 | 9.080 | 8.030 | 8.710 | 699,108 | +0.93(+11.95%) |
Mar 20, 2024 | 7.390 | 7.935 | 7.240 | 7.780 | 457,313 | +0.40(+5.42%) |
Mar 19, 2024 | 7.300 | 7.580 | 7.280 | 7.380 | 340,054 | -0.01(-0.14%) |
Mar 18, 2024 | 7.890 | 7.890 | 7.340 | 7.390 | 812,982 | -0.47(-5.98%) |
Mar 15, 2024 | 8.060 | 8.350 | 7.510 | 7.860 | 1,066,443 | -0.25(-3.08%) |
Mar 14, 2024 | 8.420 | 8.530 | 8.030 | 8.110 | 238,289 | -0.37(-4.36%) |
Mar 13, 2024 | 8.250 | 8.630 | 8.250 | 8.480 | 193,160 | +0.23(+2.79%) |
Mar 12, 2024 | 8.480 | 8.480 | 8.215 | 8.250 | 178,333 | -0.22(-2.60%) |
Mar 11, 2024 | 8.320 | 8.550 | 8.290 | 8.470 | 161,105 | +0.11(+1.32%) |
Mar 08, 2024 | 8.220 | 8.560 | 8.190 | 8.360 | 243,821 | +0.28(+3.47%) |
Mar 07, 2024 | 8.170 | 8.350 | 7.990 | 8.080 | 212,769 | -0.02(-0.25%) |
Mar 06, 2024 | 8.220 | 8.250 | 7.970 | 8.100 | 295,447 | +0.14(+1.76%) |
Mar 05, 2024 | 8.100 | 8.150 | 7.890 | 7.960 | 342,345 | -0.30(-3.63%) |
Mar 04, 2024 | 8.660 | 8.720 | 8.190 | 8.260 | 287,910 | -0.40(-4.62%) |
Mar 01, 2024 | 8.200 | 8.670 | 7.830 | 8.660 | 477,973 | +0.13(+1.52%) |
Feb 29, 2024 | 8.370 | 8.721 | 8.290 | 8.530 | 362,688 | +0.37(+4.53%) |
Feb 28, 2024 | 8.470 | 8.520 | 8.120 | 8.160 | 379,456 | -0.44(-5.12%) |
Feb 27, 2024 | 8.430 | 8.789 | 8.410 | 8.600 | 296,871 | +0.36(+4.37%) |
Feb 26, 2024 | 8.660 | 8.710 | 8.090 | 8.240 | 640,204 | -0.49(-5.61%) |
Feb 23, 2024 | 9.000 | 9.090 | 8.680 | 8.730 | 477,478 | -0.21(-2.35%) |
Feb 22, 2024 | 9.020 | 9.130 | 8.890 | 8.940 | 344,894 | -0.11(-1.22%) |
Feb 21, 2024 | 9.120 | 9.140 | 8.900 | 9.050 | 184,736 | -0.10(-1.09%) |
Feb 20, 2024 | 9.500 | 9.510 | 9.130 | 9.150 | 326,253 | -0.43(-4.49%) |
Feb 16, 2024 | 9.660 | 9.789 | 9.580 | 9.580 | 187,479 | -0.34(-3.43%) |
Feb 15, 2024 | 9.980 | 10.10 | 9.750 | 9.920 | 529,511 | +0.15(+1.54%) |
Feb 14, 2024 | 9.630 | 9.835 | 9.385 | 9.770 | 227,356 | +0.36(+3.83%) |
Feb 13, 2024 | 9.520 | 9.870 | 9.410 | 9.410 | 461,561 | -0.76(-7.47%) |
Feb 12, 2024 | 9.690 | 10.42 | 9.690 | 10.17 | 483,190 | +0.54(+5.61%) |
Feb 09, 2024 | 9.920 | 9.959 | 9.530 | 9.630 | 450,757 | -0.32(-3.22%) |
Feb 08, 2024 | 9.890 | 10.04 | 9.760 | 9.950 | 125,341 | +0.12(+1.22%) |
Feb 07, 2024 | 10.20 | 10.23 | 9.800 | 9.830 | 123,852 | -0.33(-3.25%) |
Feb 06, 2024 | 9.960 | 10.21 | 9.840 | 10.16 | 181,860 | +0.16(+1.60%) |
Feb 05, 2024 | 10.35 | 10.35 | 9.890 | 10.00 | 220,228 | -0.56(-5.30%) |
Feb 02, 2024 | 10.77 | 10.80 | 10.37 | 10.56 | 186,771 | -0.42(-3.83%) |
Feb 01, 2024 | 10.77 | 11.11 | 10.69 | 10.98 | 219,036 | +0.25(+2.33%) |
Jan 31, 2024 | 11.18 | 11.41 | 10.71 | 10.73 | 245,328 | -0.42(-3.77%) |
Jan 30, 2024 | 11.51 | 11.59 | 11.14 | 11.15 | 210,305 | -0.40(-3.46%) |
Jan 29, 2024 | 11.24 | 11.63 | 11.10 | 11.55 | 150,509 | +0.30(+2.67%) |
Jan 26, 2024 | 11.20 | 11.59 | 11.20 | 11.25 | 189,143 | +0.11(+0.99%) |
Jan 25, 2024 | 11.05 | 11.18 | 10.91 | 11.14 | 133,976 | +0.38(+3.53%) |
Jan 24, 2024 | 11.24 | 11.26 | 10.52 | 10.76 | 191,056 | -0.17(-1.56%) |
Jan 23, 2024 | 11.00 | 11.36 | 10.93 | 10.93 | 157,978 | -0.02(-0.18%) |
Jan 22, 2024 | 10.40 | 10.99 | 10.40 | 10.95 | 196,515 | +0.74(+7.25%) |
Jan 19, 2024 | 10.19 | 10.40 | 9.950 | 10.21 | 152,893 | +0.14(+1.39%) |
Jan 18, 2024 | 10.12 | 10.12 | 9.800 | 10.07 | 247,289 | -0.02(-0.20%) |
Jan 17, 2024 | 10.01 | 10.32 | 9.880 | 10.09 | 233,050 | -0.30(-2.89%) |
Jan 16, 2024 | 10.84 | 10.75 | 10.36 | 10.39 | 255,289 | -0.57(-5.20%) |
Jan 12, 2024 | 11.43 | 11.60 | 10.84 | 10.96 | 164,376 | -0.30(-2.66%) |
Jan 11, 2024 | 11.46 | 11.56 | 11.02 | 11.26 | 165,323 | -0.23(-2.00%) |
Jan 10, 2024 | 11.81 | 12.02 | 11.39 | 11.49 | 134,320 | -0.43(-3.61%) |
Jan 09, 2024 | 11.97 | 12.04 | 11.76 | 11.92 | 106,673 | -0.29(-2.38%) |
Jan 08, 2024 | 12.05 | 12.40 | 11.67 | 12.21 | 138,780 | +0.13(+1.08%) |
Jan 05, 2024 | 12.42 | 12.60 | 12.08 | 12.08 | 146,648 | -0.37(-2.97%) |
Jan 04, 2024 | 12.59 | 12.67 | 12.36 | 12.45 | 139,680 | -0.08(-0.64%) |
Jan 03, 2024 | 12.51 | 12.69 | 12.12 | 12.53 | 245,310 | -0.11(-0.87%) |