Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 12.18 | 12.19 | 11.82 | 12.14 | 3,997 | -0.02(-0.16%) |
May 30, 2024 | 12.08 | 12.20 | 12.00 | 12.16 | 6,027 | -0.34(-2.72%) |
May 29, 2024 | 12.20 | 12.50 | 11.76 | 12.50 | 13,844 | -0.38(-2.91%) |
May 28, 2024 | 12.52 | 12.88 | 12.14 | 12.88 | 8,334 | +0.57(+4.67%) |
May 24, 2024 | 12.60 | 12.60 | 12.29 | 12.30 | 4,311 | +0.30(+2.50%) |
May 23, 2024 | 12.50 | 12.77 | 12.00 | 12.00 | 5,172 | -0.33(-2.69%) |
May 22, 2024 | 13.40 | 13.50 | 12.33 | 12.33 | 7,124 | -0.26(-2.05%) |
May 21, 2024 | 12.28 | 13.02 | 12.01 | 12.59 | 28,933 | +0.35(+2.86%) |
May 20, 2024 | 12.82 | 13.44 | 11.50 | 12.24 | 12,043 | -0.76(-5.85%) |
May 17, 2024 | 13.06 | 13.06 | 12.50 | 13.00 | 3,563 | +0.14(+1.09%) |
May 16, 2024 | 13.29 | 14.05 | 12.86 | 12.86 | 22,238 | -0.43(-3.24%) |
May 15, 2024 | 15.10 | 15.14 | 12.91 | 13.29 | 22,941 | -1.68(-11.19%) |
May 14, 2024 | 14.77 | 15.26 | 14.13 | 14.96 | 31,451 | +0.21(+1.39%) |
May 13, 2024 | 13.40 | 15.18 | 13.40 | 14.76 | 39,243 | +1.32(+9.86%) |
May 10, 2024 | 12.70 | 13.77 | 12.40 | 13.44 | 43,465 | +0.93(+7.47%) |
May 09, 2024 | 12.85 | 12.99 | 12.50 | 12.50 | 4,206 | -0.11(-0.86%) |
May 08, 2024 | 11.84 | 12.74 | 11.83 | 12.61 | 41,177 | +0.43(+3.53%) |
May 07, 2024 | 12.19 | 13.43 | 11.82 | 12.18 | 47,693 | -0.52(-4.09%) |
May 06, 2024 | 12.06 | 13.70 | 10.85 | 12.70 | 64,822 | +0.06(+0.47%) |
May 03, 2024 | 12.10 | 12.68 | 12.05 | 12.64 | 3,735 | +0.27(+2.18%) |
May 02, 2024 | 13.77 | 13.77 | 11.80 | 12.37 | 20,090 | -1.65(-11.77%) |
May 01, 2024 | 13.84 | 14.50 | 13.51 | 14.02 | 16,198 | +0.34(+2.49%) |
Apr 30, 2024 | 14.14 | 14.20 | 13.51 | 13.68 | 13,191 | -0.62(-4.34%) |
Apr 29, 2024 | 10.79 | 15.80 | 10.79 | 14.30 | 193,170 | +3.32(+30.24%) |
Apr 26, 2024 | 11.34 | 11.80 | 10.98 | 10.98 | 18,619 | -0.75(-6.39%) |
Apr 25, 2024 | 11.56 | 12.06 | 10.50 | 11.73 | 27,792 | +0.38(+3.35%) |
Apr 24, 2024 | 11.02 | 12.99 | 10.86 | 11.35 | 51,657 | +0.10(+0.92%) |
Apr 23, 2024 | 10.30 | 11.59 | 10.23 | 11.25 | 21,293 | +1.24(+12.40%) |
Apr 22, 2024 | 10.04 | 10.15 | 9.751 | 10.01 | 13,143 | +0.46(+4.77%) |
Apr 19, 2024 | 9.280 | 9.990 | 9.280 | 9.550 | 12,686 | +0.82(+9.39%) |
Apr 18, 2024 | 8.680 | 9.300 | 8.680 | 8.730 | 10,317 | +0.25(+2.97%) |
Apr 17, 2024 | 10.19 | 10.19 | 8.478 | 8.478 | 19,653 | -0.80(-8.62%) |
Apr 16, 2024 | 9.740 | 9.890 | 8.970 | 9.278 | 9,199 | +0.56(+6.46%) |
Apr 15, 2024 | 8.574 | 9.275 | 8.574 | 8.715 | 19,126 | +0.56(+6.82%) |
Apr 12, 2024 | 7.950 | 8.936 | 7.950 | 8.158 | 21,126 | +0.14(+1.72%) |
Apr 11, 2024 | 8.295 | 8.295 | 8.020 | 8.020 | 1,488 | -0.04(-0.56%) |
Apr 10, 2024 | 7.980 | 8.300 | 7.980 | 8.065 | 3,866 | +0.37(+4.88%) |
Apr 08, 2024 | 7.690 | 801 | -0.28(-3.51%) | |||
Apr 05, 2024 | 7.970 | 7.970 | 7.965 | 7.970 | 1,856 | -0.15(-1.85%) |
Apr 04, 2024 | 9.000 | 9.000 | 8.120 | 8.120 | 1,445 | -0.01(-0.12%) |
Apr 03, 2024 | 7.770 | 8.600 | 7.770 | 8.130 | 13,541 | +0.38(+4.96%) |
Apr 02, 2024 | 8.350 | 8.700 | 7.310 | 7.746 | 11,114 | -0.60(-7.18%) |
Apr 01, 2024 | 8.690 | 8.820 | 8.305 | 8.345 | 5,135 | -0.44(-5.02%) |
Mar 28, 2024 | 8.490 | 8.820 | 8.480 | 8.786 | 5,289 | +0.10(+1.15%) |
Mar 27, 2024 | 9.010 | 9.010 | 8.390 | 8.686 | 2,272 | +0.11(+1.29%) |
Mar 26, 2024 | 8.665 | 8.665 | 8.190 | 8.575 | 1,852 | +0.21(+2.57%) |
Mar 25, 2024 | 8.915 | 8.915 | 8.340 | 8.360 | 6,549 | -0.82(-8.93%) |
Mar 22, 2024 | 8.500 | 9.180 | 8.500 | 9.180 | 5,419 | +0.43(+4.91%) |
Mar 21, 2024 | 9.200 | 9.200 | 8.300 | 8.750 | 9,745 | -0.07(-0.79%) |
Mar 20, 2024 | 9.240 | 9.240 | 8.820 | 8.820 | 8,308 | -0.16(-1.78%) |
Mar 19, 2024 | 8.930 | 8.980 | 8.560 | 8.980 | 4,446 | +0.43(+5.03%) |
Mar 18, 2024 | 8.920 | 8.980 | 8.550 | 8.550 | 7,359 | -0.13(-1.50%) |
Mar 15, 2024 | 9.563 | 9.563 | 8.400 | 8.680 | 8,276 | -0.11(-1.25%) |
Mar 14, 2024 | 9.770 | 9.770 | 8.100 | 8.790 | 10,021 | -0.61(-6.49%) |
Mar 13, 2024 | 9.240 | 9.730 | 9.105 | 9.400 | 5,636 | -0.02(-0.26%) |
Mar 12, 2024 | 9.150 | 10.41 | 9.150 | 9.425 | 27,408 | +0.20(+2.12%) |
Mar 11, 2024 | 9.000 | 9.285 | 9.000 | 9.229 | 3,640 | +0.23(+2.55%) |
Mar 08, 2024 | 8.930 | 9.190 | 8.815 | 9.000 | 9,408 | +0.12(+1.29%) |
Mar 07, 2024 | 8.670 | 8.900 | 8.510 | 8.885 | 11,553 | +0.54(+6.41%) |
Mar 06, 2024 | 8.150 | 8.364 | 8.072 | 8.350 | 16,136 | -0.04(-0.42%) |
Mar 05, 2024 | 8.200 | 8.700 | 8.070 | 8.385 | 4,722 | +0.20(+2.38%) |
Mar 04, 2024 | 8.290 | 8.506 | 8.180 | 8.190 | 4,351 | -0.07(-0.85%) |
Mar 01, 2024 | 8.260 | 8.260 | 8.260 | 8.260 | 1,900 | +0.14(+1.72%) |
Feb 29, 2024 | 8.542 | 8.578 | 8.120 | 8.120 | 3,934 | -0.20(-2.40%) |
Feb 28, 2024 | 8.260 | 8.470 | 8.040 | 8.320 | 24,449 | +0.05(+0.60%) |
Feb 27, 2024 | 8.683 | 8.800 | 8.020 | 8.270 | 17,034 | -0.18(-2.13%) |
Feb 26, 2024 | 8.440 | 8.800 | 8.270 | 8.450 | 6,716 | +0.01(+0.12%) |
Feb 23, 2024 | 8.100 | 8.520 | 8.100 | 8.440 | 5,306 | +0.42(+5.24%) |
Feb 22, 2024 | 8.520 | 9.020 | 8.010 | 8.020 | 45,914 | -0.63(-7.28%) |
Feb 21, 2024 | 9.220 | 9.320 | 8.650 | 8.650 | 18,914 | -0.22(-2.48%) |
Feb 20, 2024 | 8.050 | 9.130 | 8.000 | 8.870 | 37,372 | +0.82(+10.19%) |
Feb 16, 2024 | 8.560 | 8.560 | 7.930 | 8.050 | 14,020 | -0.35(-4.17%) |
Feb 15, 2024 | 8.160 | 9.530 | 7.500 | 8.400 | 42,511 | -0.29(-3.39%) |
Feb 14, 2024 | 7.970 | 8.858 | 7.970 | 8.695 | 37,126 | +0.70(+8.69%) |
Feb 13, 2024 | 7.610 | 8.045 | 7.100 | 8.000 | 18,364 | +0.83(+11.58%) |
Feb 12, 2024 | 7.730 | 7.950 | 7.110 | 7.170 | 2,568 | -0.33(-4.40%) |
Feb 09, 2024 | 7.210 | 7.500 | 7.140 | 7.500 | 4,623 | +0.32(+4.46%) |
Feb 08, 2024 | 7.410 | 7.860 | 7.000 | 7.180 | 12,205 | -0.34(-4.53%) |
Feb 07, 2024 | 7.380 | 7.840 | 7.377 | 7.521 | 4,595 | +0.17(+2.33%) |
Feb 06, 2024 | 6.010 | 7.954 | 6.012 | 7.350 | 59,104 | +1.20(+19.51%) |
Feb 05, 2024 | 6.010 | 6.150 | 6.010 | 6.150 | 2,648 | +0.08(+1.32%) |
Feb 02, 2024 | 5.985 | 6.395 | 5.985 | 6.070 | 15,542 | -0.11(-1.78%) |
Feb 01, 2024 | 6.050 | 6.250 | 6.050 | 6.180 | 1,290 | +0.26(+4.37%) |
Jan 31, 2024 | 6.000 | 6.110 | 5.921 | 5.921 | 5,358 | +0.03(+0.53%) |
Jan 30, 2024 | 5.780 | 6.250 | 5.630 | 5.890 | 14,375 | -0.16(-2.64%) |
Jan 29, 2024 | 6.750 | 6.800 | 6.030 | 6.050 | 17,054 | -0.46(-6.99%) |
Jan 26, 2024 | 6.350 | 6.850 | 6.299 | 6.505 | 54,102 | +0.21(+3.25%) |
Jan 25, 2024 | 6.560 | 6.790 | 6.300 | 6.300 | 37,099 | +0.10(+1.61%) |
Jan 24, 2024 | 5.555 | 6.750 | 5.500 | 6.200 | 109,465 | +0.63(+11.34%) |
Jan 23, 2024 | 5.070 | 5.780 | 5.070 | 5.569 | 62,354 | +0.50(+9.83%) |
Jan 22, 2024 | 5.260 | 5.260 | 5.068 | 5.070 | 1,144 | -0.15(-2.94%) |
Jan 19, 2024 | 5.300 | 5.300 | 5.224 | 5.224 | 2,188 | +0.02(+0.46%) |
Jan 18, 2024 | 4.950 | 5.215 | 4.950 | 5.200 | 13,307 | +0.32(+6.56%) |
Jan 17, 2024 | 4.870 | 5.060 | 4.840 | 4.880 | 11,473 | +0.01(+0.21%) |
Jan 16, 2024 | 4.960 | 5.035 | 4.860 | 4.870 | 7,844 | +0.01(+0.21%) |
Jan 12, 2024 | 5.000 | 5.010 | 4.850 | 4.860 | 11,731 | +0.04(+0.83%) |
Jan 11, 2024 | 4.990 | 5.025 | 4.800 | 4.820 | 26,765 | -0.05(-1.03%) |
Jan 10, 2024 | 5.010 | 5.061 | 4.860 | 4.870 | 14,797 | -0.25(-4.88%) |
Jan 09, 2024 | 5.140 | 5.140 | 4.966 | 5.120 | 16,358 | +0.07(+1.39%) |
Jan 08, 2024 | 5.100 | 5.361 | 5.050 | 5.050 | 12,925 | +0.06(+1.30%) |
Jan 05, 2024 | 5.050 | 5.330 | 4.855 | 4.985 | 48,363 | -0.33(-6.30%) |
Jan 04, 2024 | 5.135 | 5.510 | 5.135 | 5.320 | 16,044 | -0.06(-1.12%) |
Jan 03, 2024 | 5.080 | 5.640 | 5.080 | 5.380 | 105,972 | +0.37(+7.39%) |
Jan 02, 2024 | 5.040 | 5.050 | 4.980 | 5.010 | 4,075 | -0.05(-0.99%) |
Dec 29, 2023 | 4.950 | 5.120 | 4.950 | 5.060 | 9,062 | -0.03(-0.59%) |
Dec 28, 2023 | 4.980 | 5.090 | 4.890 | 5.090 | 7,477 | +0.11(+2.21%) |
Dec 27, 2023 | 5.030 | 5.030 | 4.906 | 4.980 | 8,153 | -0.02(-0.40%) |
Dec 26, 2023 | 4.990 | 5.090 | 4.930 | 5.000 | 4,800 | +0.00(+0.00%) |
Dec 22, 2023 | 4.920 | 5.110 | 4.810 | 5.000 | 11,033 | +0.07(+1.49%) |
Dec 21, 2023 | 5.100 | 5.100 | 4.810 | 4.926 | 43,375 | -0.12(-2.45%) |
Dec 20, 2023 | 4.810 | 5.210 | 4.810 | 5.050 | 88,836 | +0.12(+2.43%) |
Dec 19, 2023 | 4.970 | 4.970 | 4.690 | 4.930 | 103,658 | +0.11(+2.28%) |
Dec 18, 2023 | 4.910 | 5.041 | 4.720 | 4.820 | 15,873 | -0.18(-3.60%) |
Dec 15, 2023 | 4.880 | 5.080 | 4.700 | 5.000 | 56,450 | +0.10(+2.04%) |
Dec 14, 2023 | 4.840 | 4.940 | 4.610 | 4.900 | 50,840 | +0.21(+4.48%) |
Dec 13, 2023 | 4.920 | 4.920 | 4.660 | 4.690 | 46,822 | -0.20(-4.09%) |
Dec 12, 2023 | 4.840 | 4.950 | 4.790 | 4.890 | 46,017 | -0.06(-1.21%) |
Dec 11, 2023 | 4.860 | 4.950 | 4.610 | 4.950 | 49,712 | +0.00(+0.00%) |
Dec 08, 2023 | 4.690 | 5.193 | 4.610 | 4.950 | 192,698 | +0.01(+0.20%) |
Dec 07, 2023 | 4.850 | 4.950 | 4.500 | 4.940 | 80,257 | -0.01(-0.20%) |
Dec 06, 2023 | 4.690 | 5.000 | 4.650 | 4.950 | 95,458 | +0.01(+0.20%) |
Dec 05, 2023 | 4.280 | 5.000 | 4.212 | 4.940 | 173,255 | +0.14(+2.92%) |
Dec 04, 2023 | 4.330 | 4.800 | 4.330 | 4.800 | 252,681 | -0.21(-4.19%) |
Dec 01, 2023 | 5.060 | 5.450 | 4.440 | 5.010 | 1,675,970 | +0.57(+12.84%) |