Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 6.860 | 6.860 | 6.610 | 6.760 | 160,828 | -0.09(-1.31%) |
May 22, 2024 | 7.030 | 7.250 | 6.770 | 6.850 | 169,491 | -0.22(-3.11%) |
May 21, 2024 | 6.990 | 7.120 | 6.930 | 7.070 | 124,903 | +0.06(+0.86%) |
May 20, 2024 | 6.770 | 7.085 | 6.710 | 7.010 | 198,667 | +0.25(+3.70%) |
May 17, 2024 | 7.060 | 7.060 | 6.680 | 6.760 | 394,292 | -0.32(-4.52%) |
May 16, 2024 | 7.230 | 7.230 | 7.045 | 7.080 | 333,558 | -0.16(-2.21%) |
May 15, 2024 | 7.800 | 7.810 | 7.180 | 7.240 | 366,702 | -0.44(-5.73%) |
May 14, 2024 | 7.830 | 8.280 | 7.640 | 7.680 | 343,097 | -0.10(-1.29%) |
May 13, 2024 | 7.720 | 7.920 | 7.699 | 7.780 | 171,561 | +0.18(+2.37%) |
May 10, 2024 | 7.820 | 7.940 | 7.480 | 7.600 | 234,376 | -0.22(-2.81%) |
May 09, 2024 | 7.790 | 7.980 | 7.699 | 7.820 | 197,856 | +0.04(+0.51%) |
May 08, 2024 | 7.560 | 7.790 | 7.500 | 7.780 | 159,989 | +0.12(+1.57%) |
May 07, 2024 | 7.680 | 7.790 | 7.570 | 7.660 | 181,411 | -0.02(-0.26%) |
May 06, 2024 | 7.370 | 7.750 | 7.367 | 7.680 | 158,211 | +0.36(+4.92%) |
May 03, 2024 | 7.730 | 7.860 | 7.270 | 7.320 | 138,476 | -0.20(-2.66%) |
May 02, 2024 | 7.650 | 7.710 | 7.381 | 7.520 | 169,800 | -0.02(-0.27%) |
May 01, 2024 | 7.550 | 7.880 | 7.450 | 7.540 | 298,201 | -0.01(-0.13%) |
Apr 30, 2024 | 7.510 | 7.650 | 7.270 | 7.550 | 481,252 | -0.05(-0.66%) |
Apr 29, 2024 | 7.010 | 7.630 | 7.010 | 7.600 | 656,864 | +0.59(+8.42%) |
Apr 26, 2024 | 6.940 | 7.200 | 6.850 | 7.010 | 317,654 | +0.11(+1.59%) |
Apr 25, 2024 | 6.540 | 7.106 | 6.480 | 6.900 | 630,279 | +0.40(+6.15%) |
Apr 24, 2024 | 6.590 | 6.670 | 6.440 | 6.500 | 235,512 | -0.10(-1.52%) |
Apr 23, 2024 | 6.620 | 6.790 | 6.530 | 6.600 | 324,805 | -0.04(-0.60%) |
Apr 22, 2024 | 6.430 | 6.670 | 6.365 | 6.640 | 333,206 | +0.24(+3.75%) |
Apr 19, 2024 | 5.940 | 6.430 | 5.940 | 6.400 | 270,715 | +0.40(+6.67%) |
Apr 18, 2024 | 5.950 | 6.110 | 5.860 | 6.000 | 240,164 | +0.05(+0.84%) |
Apr 17, 2024 | 6.030 | 6.110 | 5.900 | 5.950 | 277,341 | -0.03(-0.50%) |
Apr 16, 2024 | 5.740 | 6.020 | 5.560 | 5.980 | 267,281 | +0.21(+3.64%) |
Apr 15, 2024 | 5.970 | 6.165 | 5.670 | 5.770 | 596,217 | -0.23(-3.83%) |
Apr 12, 2024 | 6.350 | 6.350 | 5.810 | 6.000 | 1,067,777 | -0.45(-6.98%) |
Apr 11, 2024 | 6.390 | 6.560 | 6.280 | 6.450 | 377,503 | +0.15(+2.38%) |
Apr 10, 2024 | 6.290 | 6.390 | 6.180 | 6.300 | 352,727 | -0.22(-3.37%) |
Apr 09, 2024 | 6.830 | 6.860 | 6.460 | 6.520 | 303,788 | -0.32(-4.68%) |
Apr 08, 2024 | 6.390 | 6.860 | 6.350 | 6.840 | 346,496 | +0.50(+7.89%) |
Apr 05, 2024 | 6.560 | 6.670 | 6.160 | 6.340 | 1,099,861 | -0.24(-3.65%) |
Apr 04, 2024 | 7.140 | 7.290 | 6.513 | 6.580 | 507,253 | -0.47(-6.67%) |
Apr 03, 2024 | 7.200 | 7.320 | 7.030 | 7.050 | 292,630 | -0.14(-1.95%) |
Apr 02, 2024 | 7.230 | 7.230 | 6.960 | 7.190 | 447,508 | -0.22(-2.97%) |
Apr 01, 2024 | 7.670 | 7.750 | 7.316 | 7.410 | 327,969 | -0.25(-3.26%) |
Mar 28, 2024 | 7.570 | 7.780 | 7.480 | 7.660 | 409,506 | +0.11(+1.46%) |
Mar 27, 2024 | 7.080 | 7.660 | 7.040 | 7.550 | 704,283 | +0.49(+6.94%) |
Mar 26, 2024 | 6.740 | 7.310 | 6.710 | 7.060 | 1,004,418 | +0.45(+6.81%) |
Mar 25, 2024 | 6.460 | 6.640 | 6.450 | 6.610 | 318,304 | +0.15(+2.32%) |
Mar 22, 2024 | 6.710 | 6.850 | 6.420 | 6.460 | 527,014 | -0.17(-2.56%) |
Mar 21, 2024 | 6.790 | 6.920 | 6.530 | 6.630 | 390,099 | -0.06(-0.90%) |
Mar 20, 2024 | 6.280 | 6.735 | 6.280 | 6.690 | 279,945 | +0.37(+5.85%) |
Mar 19, 2024 | 6.200 | 6.367 | 6.115 | 6.320 | 365,532 | +0.09(+1.44%) |
Mar 18, 2024 | 6.520 | 6.520 | 6.180 | 6.230 | 501,691 | -0.21(-3.26%) |
Mar 15, 2024 | 6.370 | 6.540 | 6.300 | 6.440 | 539,827 | +0.04(+0.63%) |
Mar 14, 2024 | 6.830 | 6.830 | 6.370 | 6.400 | 532,261 | -0.39(-5.74%) |
Mar 13, 2024 | 6.690 | 6.800 | 6.600 | 6.790 | 327,804 | +0.05(+0.74%) |
Mar 12, 2024 | 7.080 | 7.080 | 6.730 | 6.740 | 582,442 | -0.35(-4.94%) |
Mar 11, 2024 | 7.200 | 7.200 | 6.980 | 7.090 | 506,841 | -0.09(-1.25%) |
Mar 08, 2024 | 7.150 | 7.340 | 7.105 | 7.180 | 355,893 | +0.06(+0.84%) |
Mar 07, 2024 | 7.380 | 7.420 | 7.100 | 7.120 | 326,538 | -0.21(-2.86%) |
Mar 06, 2024 | 7.400 | 7.580 | 7.210 | 7.330 | 357,609 | +0.01(+0.14%) |
Mar 05, 2024 | 7.360 | 7.620 | 7.140 | 7.320 | 425,035 | -0.08(-1.08%) |
Mar 04, 2024 | 7.660 | 7.960 | 7.360 | 7.400 | 529,375 | -0.18(-2.37%) |
Mar 01, 2024 | 7.540 | 7.830 | 7.160 | 7.580 | 569,764 | +0.10(+1.34%) |
Feb 29, 2024 | 7.440 | 8.190 | 7.330 | 7.480 | 1,051,027 | -1.12(-13.02%) |
Feb 28, 2024 | 8.810 | 8.930 | 8.500 | 8.600 | 417,046 | -0.20(-2.27%) |
Feb 27, 2024 | 9.020 | 9.080 | 8.720 | 8.800 | 151,010 | -0.16(-1.79%) |
Feb 26, 2024 | 9.080 | 9.340 | 8.910 | 8.960 | 218,757 | -0.10(-1.10%) |
Feb 23, 2024 | 9.130 | 9.330 | 8.990 | 9.060 | 235,900 | -0.03(-0.33%) |
Feb 22, 2024 | 8.800 | 9.120 | 8.800 | 9.090 | 376,180 | +0.44(+5.09%) |
Feb 21, 2024 | 9.050 | 9.120 | 8.425 | 8.650 | 670,997 | -0.53(-5.77%) |
Feb 20, 2024 | 9.660 | 9.770 | 8.990 | 9.180 | 688,163 | -0.66(-6.71%) |
Feb 16, 2024 | 10.43 | 10.51 | 9.725 | 9.840 | 216,974 | -0.71(-6.73%) |
Feb 15, 2024 | 10.36 | 10.61 | 10.36 | 10.55 | 134,824 | +0.34(+3.33%) |
Feb 14, 2024 | 10.39 | 10.39 | 10.07 | 10.21 | 116,910 | -0.01(-0.10%) |
Feb 13, 2024 | 10.37 | 10.45 | 10.09 | 10.22 | 164,075 | -0.67(-6.15%) |
Feb 12, 2024 | 10.43 | 11.03 | 10.43 | 10.89 | 115,477 | +0.50(+4.81%) |
Feb 09, 2024 | 10.16 | 10.51 | 10.13 | 10.39 | 140,309 | +0.22(+2.16%) |
Feb 08, 2024 | 10.19 | 10.31 | 10.09 | 10.17 | 89,484 | +0.04(+0.39%) |
Feb 07, 2024 | 10.38 | 10.38 | 9.970 | 10.13 | 135,192 | -0.19(-1.84%) |
Feb 06, 2024 | 10.20 | 10.49 | 10.05 | 10.32 | 86,817 | +0.11(+1.08%) |
Feb 05, 2024 | 10.34 | 10.39 | 10.08 | 10.21 | 101,208 | -0.30(-2.85%) |
Feb 02, 2024 | 10.37 | 10.63 | 10.24 | 10.51 | 70,311 | -0.05(-0.47%) |
Feb 01, 2024 | 10.27 | 10.66 | 10.27 | 10.56 | 161,964 | +0.38(+3.73%) |
Jan 31, 2024 | 10.22 | 10.57 | 10.18 | 10.18 | 96,099 | -0.12(-1.17%) |
Jan 30, 2024 | 10.58 | 10.58 | 10.18 | 10.30 | 76,667 | -0.31(-2.92%) |
Jan 29, 2024 | 10.39 | 10.64 | 10.20 | 10.61 | 127,549 | +0.20(+1.92%) |
Jan 26, 2024 | 10.39 | 10.57 | 10.36 | 10.41 | 58,958 | +0.01(+0.10%) |
Jan 25, 2024 | 10.28 | 10.46 | 10.12 | 10.40 | 100,131 | +0.29(+2.87%) |
Jan 24, 2024 | 10.95 | 10.95 | 9.850 | 10.11 | 290,831 | -0.66(-6.13%) |
Jan 23, 2024 | 11.15 | 11.15 | 10.62 | 10.77 | 93,009 | -0.19(-1.73%) |
Jan 22, 2024 | 10.88 | 11.25 | 10.82 | 10.96 | 119,788 | +0.17(+1.58%) |
Jan 19, 2024 | 10.78 | 10.85 | 10.55 | 10.79 | 97,872 | +0.11(+1.03%) |
Jan 18, 2024 | 11.01 | 11.01 | 10.43 | 10.68 | 118,107 | -0.16(-1.48%) |
Jan 17, 2024 | 10.54 | 11.06 | 10.54 | 10.84 | 129,676 | +0.10(+0.93%) |
Jan 16, 2024 | 11.03 | 11.06 | 10.55 | 10.74 | 94,506 | -0.43(-3.85%) |
Jan 12, 2024 | 11.21 | 11.62 | 11.16 | 11.17 | 118,605 | +0.07(+0.63%) |
Jan 11, 2024 | 11.06 | 11.12 | 10.77 | 11.10 | 143,262 | -0.05(-0.45%) |
Jan 10, 2024 | 11.08 | 11.20 | 10.84 | 11.15 | 138,073 | +0.07(+0.63%) |
Jan 09, 2024 | 11.42 | 11.42 | 11.04 | 11.08 | 125,442 | -0.60(-5.14%) |
Jan 08, 2024 | 11.29 | 11.74 | 11.15 | 11.68 | 101,599 | +0.32(+2.82%) |
Jan 05, 2024 | 11.03 | 11.66 | 11.03 | 11.36 | 186,326 | +0.29(+2.62%) |
Jan 04, 2024 | 11.15 | 11.22 | 10.99 | 11.07 | 95,023 | -0.05(-0.45%) |
Jan 03, 2024 | 11.60 | 11.76 | 11.05 | 11.12 | 149,609 | -0.71(-6.00%) |
Jan 02, 2024 | 12.25 | 12.29 | 11.64 | 11.83 | 159,238 | -0.64(-5.13%) |
Dec 29, 2023 | 12.65 | 12.72 | 12.47 | 12.47 | 105,815 | -0.16(-1.27%) |
Dec 28, 2023 | 12.22 | 12.78 | 12.06 | 12.63 | 123,437 | +0.28(+2.27%) |
Dec 27, 2023 | 12.54 | 12.80 | 12.22 | 12.35 | 215,838 | -0.19(-1.52%) |
Dec 26, 2023 | 12.16 | 12.56 | 12.13 | 12.54 | 79,669 | +0.37(+3.04%) |
Dec 22, 2023 | 12.12 | 12.34 | 12.00 | 12.17 | 92,406 | +0.07(+0.58%) |
Dec 21, 2023 | 11.83 | 12.12 | 11.73 | 12.10 | 71,426 | +0.54(+4.67%) |
Dec 20, 2023 | 11.88 | 12.28 | 11.53 | 11.56 | 137,300 | -0.25(-2.12%) |
Dec 19, 2023 | 11.66 | 11.90 | 11.66 | 11.81 | 91,852 | +0.32(+2.79%) |
Dec 18, 2023 | 11.47 | 11.73 | 11.34 | 11.49 | 95,746 | +0.08(+0.70%) |
Dec 15, 2023 | 11.71 | 11.84 | 11.38 | 11.41 | 255,412 | -0.20(-1.72%) |
Dec 14, 2023 | 11.75 | 12.00 | 11.32 | 11.61 | 236,729 | +0.14(+1.22%) |
Dec 13, 2023 | 10.85 | 11.52 | 10.69 | 11.47 | 243,297 | +0.62(+5.71%) |
Dec 12, 2023 | 10.98 | 11.15 | 10.83 | 10.85 | 90,005 | -0.11(-1.00%) |
Dec 11, 2023 | 10.79 | 11.00 | 10.74 | 10.96 | 166,640 | +0.19(+1.76%) |
Dec 08, 2023 | 10.20 | 10.83 | 10.20 | 10.77 | 147,081 | +0.59(+5.80%) |
Dec 07, 2023 | 10.08 | 10.24 | 9.900 | 10.18 | 107,918 | +0.19(+1.85%) |
Dec 06, 2023 | 9.880 | 10.27 | 9.880 | 9.995 | 111,532 | +0.26(+2.72%) |
Dec 05, 2023 | 9.870 | 10.12 | 9.630 | 9.730 | 102,490 | -0.16(-1.62%) |
Dec 04, 2023 | 9.380 | 10.05 | 9.370 | 9.890 | 203,401 | +0.57(+6.12%) |
Dec 01, 2023 | 8.740 | 9.370 | 8.700 | 9.320 | 130,649 | +0.46(+5.19%) |
Nov 30, 2023 | 9.090 | 9.131 | 8.800 | 8.860 | 101,072 | -0.21(-2.32%) |
Nov 29, 2023 | 9.300 | 9.575 | 9.060 | 9.070 | 155,694 | -0.12(-1.31%) |
Nov 28, 2023 | 9.300 | 9.300 | 9.070 | 9.190 | 70,251 | -0.11(-1.18%) |
Nov 27, 2023 | 9.500 | 9.500 | 9.230 | 9.300 | 92,889 | -0.20(-2.11%) |
Nov 24, 2023 | 9.410 | 9.540 | 9.350 | 9.500 | 65,428 | +0.03(+0.32%) |
Nov 22, 2023 | 9.280 | 9.690 | 9.200 | 9.470 | 106,760 | +0.32(+3.50%) |
Nov 21, 2023 | 9.250 | 9.280 | 9.060 | 9.150 | 112,072 | -0.24(-2.56%) |
Nov 20, 2023 | 9.570 | 9.630 | 9.350 | 9.390 | 92,124 | -0.14(-1.47%) |
Nov 17, 2023 | 9.720 | 9.806 | 9.410 | 9.530 | 127,629 | -0.04(-0.42%) |
Nov 16, 2023 | 9.750 | 9.890 | 9.500 | 9.570 | 193,328 | -0.29(-2.94%) |
Nov 15, 2023 | 9.450 | 10.00 | 9.450 | 9.860 | 222,969 | +0.49(+5.23%) |
Nov 14, 2023 | 8.870 | 9.370 | 8.825 | 9.370 | 222,371 | +0.85(+9.98%) |
Nov 13, 2023 | 8.780 | 8.810 | 8.510 | 8.520 | 173,699 | -0.38(-4.27%) |
Nov 10, 2023 | 8.790 | 9.030 | 8.750 | 8.900 | 160,368 | +0.13(+1.48%) |
Nov 09, 2023 | 8.930 | 9.100 | 8.635 | 8.770 | 161,735 | -0.13(-1.46%) |
Nov 08, 2023 | 9.110 | 9.130 | 8.880 | 8.900 | 126,351 | -0.19(-2.09%) |
Nov 07, 2023 | 9.270 | 9.480 | 8.950 | 9.090 | 118,558 | -0.25(-2.62%) |
Nov 06, 2023 | 9.630 | 9.690 | 9.220 | 9.335 | 157,502 | -0.25(-2.66%) |
Nov 03, 2023 | 9.400 | 9.940 | 9.330 | 9.590 | 261,277 | +0.30(+3.23%) |
Nov 02, 2023 | 8.310 | 9.520 | 8.085 | 9.290 | 516,054 | +1.30(+16.27%) |
Nov 01, 2023 | 8.090 | 8.090 | 7.730 | 7.990 | 490,335 | -0.10(-1.24%) |
Oct 31, 2023 | 8.120 | 8.390 | 7.930 | 8.090 | 501,345 | +0.02(+0.25%) |
Oct 30, 2023 | 7.920 | 8.140 | 7.840 | 8.070 | 216,601 | +0.19(+2.41%) |
Oct 27, 2023 | 7.390 | 7.940 | 7.390 | 7.880 | 460,784 | +0.50(+6.78%) |
Oct 26, 2023 | 7.640 | 7.803 | 7.200 | 7.380 | 195,387 | -0.19(-2.51%) |
Oct 25, 2023 | 7.930 | 7.940 | 7.560 | 7.570 | 207,263 | -0.37(-4.66%) |
Oct 24, 2023 | 7.750 | 8.014 | 7.710 | 7.940 | 170,138 | +0.21(+2.72%) |
Oct 23, 2023 | 7.640 | 8.150 | 7.580 | 7.730 | 247,496 | -0.03(-0.39%) |
Oct 20, 2023 | 8.060 | 8.220 | 7.730 | 7.760 | 346,707 | -0.31(-3.84%) |
Oct 19, 2023 | 8.070 | 8.290 | 8.000 | 8.070 | 126,259 | -0.01(-0.12%) |
Oct 18, 2023 | 8.090 | 8.392 | 8.010 | 8.080 | 166,486 | -0.14(-1.70%) |
Oct 17, 2023 | 7.340 | 8.290 | 7.295 | 8.220 | 286,424 | +0.84(+11.38%) |
Oct 16, 2023 | 7.140 | 7.410 | 7.020 | 7.380 | 178,718 | +0.33(+4.68%) |
Oct 13, 2023 | 7.160 | 7.245 | 6.970 | 7.050 | 259,524 | -0.08(-1.19%) |
Oct 12, 2023 | 7.320 | 7.330 | 6.945 | 7.135 | 302,810 | -0.17(-2.26%) |
Oct 11, 2023 | 7.610 | 7.770 | 7.270 | 7.300 | 154,786 | -0.33(-4.26%) |
Oct 10, 2023 | 7.400 | 7.850 | 7.400 | 7.625 | 196,432 | +0.22(+3.04%) |
Oct 09, 2023 | 7.610 | 7.620 | 7.190 | 7.400 | 236,570 | -0.35(-4.52%) |
Oct 06, 2023 | 8.050 | 8.100 | 7.520 | 7.750 | 580,885 | -0.15(-1.90%) |
Oct 05, 2023 | 7.770 | 8.055 | 7.700 | 7.900 | 272,900 | +0.08(+1.02%) |
Oct 04, 2023 | 7.490 | 7.960 | 7.230 | 7.820 | 374,979 | +0.30(+3.99%) |
Oct 03, 2023 | 7.780 | 7.790 | 7.220 | 7.520 | 512,330 | -0.44(-5.53%) |
Oct 02, 2023 | 8.040 | 8.130 | 7.850 | 7.960 | 252,968 | -0.08(-1.00%) |
Sep 29, 2023 | 8.450 | 8.540 | 8.010 | 8.040 | 188,331 | -0.15(-1.83%) |
Sep 28, 2023 | 7.980 | 8.320 | 7.928 | 8.190 | 235,243 | +0.17(+2.12%) |
Sep 27, 2023 | 8.110 | 8.160 | 7.855 | 8.020 | 299,308 | +0.01(+0.12%) |
Sep 26, 2023 | 8.170 | 8.280 | 7.930 | 8.010 | 363,244 | -0.20(-2.44%) |
Sep 25, 2023 | 8.220 | 8.240 | 8.150 | 8.210 | 242,004 | -0.04(-0.48%) |
Sep 22, 2023 | 8.510 | 8.700 | 8.240 | 8.250 | 243,981 | -0.31(-3.62%) |
Sep 21, 2023 | 8.830 | 8.880 | 8.500 | 8.560 | 270,661 | -0.26(-2.95%) |
Sep 20, 2023 | 8.410 | 9.030 | 8.390 | 8.820 | 410,550 | +0.40(+4.75%) |
Sep 19, 2023 | 8.860 | 8.950 | 8.310 | 8.420 | 427,108 | -0.48(-5.39%) |
Sep 18, 2023 | 9.920 | 9.920 | 8.890 | 8.900 | 504,628 | -1.04(-10.46%) |
Sep 15, 2023 | 10.17 | 10.21 | 9.830 | 9.940 | 436,047 | -0.26(-2.55%) |
Sep 14, 2023 | 10.43 | 10.44 | 10.08 | 10.20 | 188,805 | -0.17(-1.64%) |
Sep 13, 2023 | 10.28 | 10.45 | 10.17 | 10.37 | 276,122 | +0.06(+0.58%) |
Sep 12, 2023 | 10.58 | 10.58 | 10.20 | 10.31 | 246,382 | -0.26(-2.46%) |
Sep 11, 2023 | 10.47 | 10.63 | 10.14 | 10.57 | 293,895 | +0.10(+0.96%) |
Sep 08, 2023 | 10.41 | 10.51 | 10.04 | 10.47 | 340,310 | +0.42(+4.18%) |
Sep 07, 2023 | 10.13 | 10.18 | 9.840 | 10.05 | 321,142 | -0.15(-1.47%) |
Sep 06, 2023 | 10.22 | 10.43 | 10.00 | 10.20 | 381,934 | -0.02(-0.20%) |
Sep 05, 2023 | 10.38 | 10.38 | 9.980 | 10.22 | 402,200 | -0.20(-1.92%) |