Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 7.760 | 7.805 | 7.640 | 7.740 | 1,009,857 | -0.05(-0.64%) |
May 16, 2024 | 8.180 | 8.186 | 7.770 | 7.790 | 1,027,453 | -0.41(-5.00%) |
May 15, 2024 | 8.500 | 8.560 | 8.200 | 8.200 | 687,201 | -0.28(-3.30%) |
May 14, 2024 | 8.730 | 8.790 | 8.270 | 8.480 | 698,398 | -0.05(-0.59%) |
May 13, 2024 | 8.330 | 8.685 | 8.230 | 8.530 | 1,112,275 | +0.31(+3.77%) |
May 10, 2024 | 8.190 | 8.220 | 7.810 | 8.220 | 1,397,103 | +0.05(+0.61%) |
May 09, 2024 | 8.430 | 8.505 | 8.125 | 8.170 | 1,289,030 | -0.33(-3.88%) |
May 08, 2024 | 8.880 | 9.020 | 8.320 | 8.500 | 1,100,368 | -0.55(-6.08%) |
May 07, 2024 | 9.500 | 10.02 | 8.875 | 9.050 | 1,585,416 | -0.23(-2.48%) |
May 06, 2024 | 9.410 | 9.500 | 9.270 | 9.280 | 568,679 | -0.05(-0.54%) |
May 03, 2024 | 9.260 | 9.370 | 9.150 | 9.330 | 450,597 | +0.21(+2.30%) |
May 02, 2024 | 9.170 | 9.280 | 9.030 | 9.120 | 384,310 | +0.11(+1.22%) |
May 01, 2024 | 8.830 | 9.250 | 8.800 | 9.010 | 546,382 | +0.14(+1.58%) |
Apr 30, 2024 | 8.990 | 8.990 | 8.810 | 8.870 | 746,844 | -0.15(-1.66%) |
Apr 29, 2024 | 9.070 | 9.190 | 8.950 | 9.020 | 403,757 | -0.02(-0.22%) |
Apr 26, 2024 | 8.850 | 9.120 | 8.840 | 9.040 | 650,180 | +0.14(+1.57%) |
Apr 25, 2024 | 9.190 | 9.280 | 8.840 | 8.900 | 424,742 | -0.34(-3.68%) |
Apr 24, 2024 | 9.310 | 9.455 | 9.190 | 9.240 | 472,481 | -0.16(-1.70%) |
Apr 23, 2024 | 9.000 | 9.520 | 8.940 | 9.400 | 500,333 | +0.37(+4.10%) |
Apr 22, 2024 | 9.090 | 9.310 | 9.010 | 9.030 | 506,578 | +0.00(+0.00%) |
Apr 19, 2024 | 8.790 | 9.070 | 8.790 | 9.030 | 601,253 | +0.22(+2.50%) |
Apr 18, 2024 | 8.830 | 8.920 | 8.740 | 8.810 | 428,151 | +0.00(+0.00%) |
Apr 17, 2024 | 8.960 | 9.020 | 8.810 | 8.810 | 582,485 | -0.11(-1.23%) |
Apr 16, 2024 | 9.120 | 9.170 | 8.910 | 8.920 | 467,280 | -0.25(-2.73%) |
Apr 15, 2024 | 9.260 | 9.310 | 9.125 | 9.170 | 459,909 | -0.07(-0.76%) |
Apr 12, 2024 | 9.360 | 9.415 | 9.230 | 9.240 | 422,504 | -0.16(-1.70%) |
Apr 11, 2024 | 9.620 | 9.665 | 9.380 | 9.400 | 541,245 | -0.18(-1.88%) |
Apr 10, 2024 | 9.270 | 9.610 | 9.210 | 9.580 | 705,232 | +0.03(+0.31%) |
Apr 09, 2024 | 9.560 | 9.650 | 9.430 | 9.550 | 548,906 | +0.04(+0.42%) |
Apr 08, 2024 | 9.430 | 9.550 | 9.375 | 9.510 | 773,746 | +0.13(+1.39%) |
Apr 05, 2024 | 9.200 | 9.400 | 9.090 | 9.380 | 893,263 | +0.15(+1.63%) |
Apr 04, 2024 | 9.420 | 9.510 | 9.220 | 9.230 | 568,472 | -0.08(-0.86%) |
Apr 03, 2024 | 9.420 | 9.435 | 9.290 | 9.310 | 727,344 | -0.19(-2.00%) |
Apr 02, 2024 | 9.580 | 9.580 | 9.170 | 9.500 | 1,030,226 | -0.24(-2.46%) |
Apr 01, 2024 | 10.09 | 10.12 | 9.680 | 9.740 | 558,885 | -0.29(-2.89%) |
Mar 28, 2024 | 10.00 | 10.18 | 9.970 | 10.03 | 641,747 | +0.04(+0.40%) |
Mar 27, 2024 | 9.690 | 9.990 | 9.590 | 9.990 | 431,232 | +0.40(+4.17%) |
Mar 26, 2024 | 9.310 | 9.590 | 9.260 | 9.590 | 472,829 | +0.31(+3.34%) |
Mar 25, 2024 | 9.300 | 9.420 | 9.110 | 9.280 | 505,278 | -0.04(-0.43%) |
Mar 22, 2024 | 9.370 | 9.420 | 9.220 | 9.320 | 392,448 | -0.03(-0.32%) |
Mar 21, 2024 | 9.610 | 9.700 | 9.350 | 9.350 | 842,555 | -0.26(-2.71%) |
Mar 20, 2024 | 9.460 | 9.720 | 9.330 | 9.610 | 475,029 | +0.13(+1.37%) |
Mar 19, 2024 | 9.440 | 9.670 | 9.310 | 9.480 | 466,003 | +0.07(+0.74%) |
Mar 18, 2024 | 9.340 | 9.445 | 9.160 | 9.410 | 613,678 | -0.07(-0.74%) |
Mar 15, 2024 | 9.020 | 9.580 | 9.010 | 9.480 | 3,462,800 | +0.40(+4.41%) |
Mar 14, 2024 | 9.330 | 9.330 | 8.990 | 9.080 | 671,476 | -0.31(-3.30%) |
Mar 13, 2024 | 9.370 | 9.610 | 9.330 | 9.390 | 721,894 | +0.03(+0.32%) |
Mar 12, 2024 | 9.060 | 9.425 | 8.920 | 9.360 | 1,200,666 | +0.29(+3.20%) |
Mar 11, 2024 | 8.970 | 9.220 | 8.845 | 9.070 | 587,628 | +0.04(+0.44%) |
Mar 08, 2024 | 8.930 | 9.140 | 8.930 | 9.030 | 530,783 | +0.22(+2.50%) |
Mar 07, 2024 | 8.920 | 9.070 | 8.750 | 8.810 | 633,213 | -0.03(-0.34%) |
Mar 06, 2024 | 8.650 | 8.840 | 8.600 | 8.840 | 552,721 | +0.12(+1.38%) |
Mar 05, 2024 | 8.710 | 8.910 | 8.695 | 8.720 | 541,770 | +0.01(+0.11%) |
Mar 04, 2024 | 8.800 | 8.800 | 8.550 | 8.710 | 612,318 | -0.06(-0.68%) |
Mar 01, 2024 | 9.070 | 9.070 | 8.665 | 8.770 | 1,006,986 | -0.38(-4.15%) |
Feb 29, 2024 | 9.220 | 9.270 | 9.030 | 9.150 | 567,318 | +0.10(+1.10%) |
Feb 28, 2024 | 8.970 | 9.280 | 8.920 | 9.050 | 748,950 | +0.04(+0.44%) |
Feb 27, 2024 | 8.950 | 9.050 | 8.840 | 9.010 | 800,018 | +0.12(+1.35%) |
Feb 26, 2024 | 8.790 | 8.990 | 8.670 | 8.890 | 1,157,400 | +0.10(+1.14%) |
Feb 23, 2024 | 8.520 | 8.860 | 8.480 | 8.790 | 745,216 | +0.21(+2.45%) |
Feb 22, 2024 | 8.610 | 8.680 | 8.265 | 8.580 | 907,220 | -0.08(-0.92%) |
Feb 21, 2024 | 8.470 | 8.900 | 8.330 | 8.660 | 874,141 | +0.20(+2.36%) |
Feb 20, 2024 | 8.820 | 9.080 | 7.700 | 8.460 | 1,690,309 | -0.83(-8.93%) |
Feb 16, 2024 | 9.230 | 9.400 | 9.120 | 9.290 | 804,373 | -0.07(-0.75%) |
Feb 15, 2024 | 9.260 | 9.490 | 9.260 | 9.360 | 710,296 | +0.22(+2.41%) |
Feb 14, 2024 | 9.070 | 9.185 | 8.920 | 9.140 | 433,641 | +0.14(+1.56%) |
Feb 13, 2024 | 9.000 | 9.193 | 8.870 | 9.000 | 606,360 | -0.28(-3.02%) |
Feb 12, 2024 | 9.080 | 9.410 | 9.080 | 9.280 | 822,776 | +0.21(+2.32%) |
Feb 09, 2024 | 8.960 | 9.095 | 8.820 | 9.070 | 549,411 | +0.08(+0.89%) |
Feb 08, 2024 | 8.840 | 9.020 | 8.730 | 8.990 | 650,168 | +0.10(+1.12%) |
Feb 07, 2024 | 9.090 | 9.120 | 8.800 | 8.890 | 498,270 | -0.21(-2.31%) |
Feb 06, 2024 | 8.820 | 9.180 | 8.820 | 9.100 | 478,772 | +0.22(+2.48%) |
Feb 05, 2024 | 9.180 | 9.200 | 8.880 | 8.880 | 459,368 | -0.43(-4.62%) |
Feb 02, 2024 | 9.460 | 9.522 | 9.170 | 9.310 | 405,162 | -0.29(-3.02%) |
Feb 01, 2024 | 9.340 | 9.610 | 9.240 | 9.600 | 506,092 | +0.24(+2.56%) |
Jan 31, 2024 | 9.550 | 9.650 | 9.340 | 9.360 | 376,956 | -0.16(-1.68%) |
Jan 30, 2024 | 9.820 | 9.870 | 9.500 | 9.520 | 501,305 | -0.34(-3.45%) |
Jan 29, 2024 | 9.860 | 9.910 | 9.640 | 9.860 | 363,993 | +0.00(+0.00%) |
Jan 26, 2024 | 9.990 | 10.07 | 9.795 | 9.860 | 331,889 | -0.06(-0.60%) |
Jan 25, 2024 | 9.790 | 9.920 | 9.690 | 9.920 | 416,835 | +0.28(+2.90%) |
Jan 24, 2024 | 9.790 | 9.810 | 9.520 | 9.640 | 473,891 | +0.01(+0.10%) |
Jan 23, 2024 | 9.740 | 9.790 | 9.595 | 9.630 | 485,239 | +0.09(+0.94%) |
Jan 22, 2024 | 9.310 | 9.560 | 9.280 | 9.540 | 732,513 | +0.22(+2.36%) |
Jan 19, 2024 | 9.490 | 9.490 | 9.195 | 9.320 | 465,117 | -0.15(-1.58%) |
Jan 18, 2024 | 9.360 | 9.500 | 9.150 | 9.470 | 520,346 | +0.15(+1.61%) |
Jan 17, 2024 | 9.380 | 9.570 | 9.265 | 9.320 | 516,669 | -0.22(-2.31%) |
Jan 16, 2024 | 9.500 | 9.570 | 9.250 | 9.540 | 549,897 | -0.08(-0.83%) |
Jan 12, 2024 | 10.06 | 10.07 | 9.620 | 9.620 | 1,388,625 | -0.32(-3.22%) |
Jan 11, 2024 | 9.820 | 10.02 | 9.700 | 9.940 | 829,656 | +0.06(+0.61%) |
Jan 10, 2024 | 9.790 | 9.900 | 9.570 | 9.880 | 792,689 | +0.07(+0.71%) |
Jan 09, 2024 | 9.760 | 9.830 | 9.540 | 9.810 | 1,035,025 | -0.09(-0.91%) |
Jan 08, 2024 | 9.650 | 10.04 | 9.590 | 9.900 | 1,211,225 | +0.22(+2.27%) |
Jan 05, 2024 | 9.260 | 9.710 | 9.255 | 9.680 | 1,093,924 | +0.33(+3.53%) |
Jan 04, 2024 | 9.240 | 9.410 | 9.090 | 9.350 | 772,714 | +0.17(+1.85%) |
Jan 03, 2024 | 9.350 | 9.350 | 9.110 | 9.180 | 876,582 | -0.20(-2.13%) |