Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 6.930 | 6.930 | 6.700 | 6.770 | 118,211 | -0.12(-1.74%) |
May 17, 2024 | 6.720 | 6.990 | 6.670 | 6.890 | 546,328 | +0.13(+1.92%) |
May 16, 2024 | 6.740 | 6.811 | 6.619 | 6.760 | 131,848 | +0.02(+0.30%) |
May 15, 2024 | 7.000 | 7.000 | 6.690 | 6.740 | 198,070 | -0.17(-2.46%) |
May 14, 2024 | 6.740 | 7.000 | 6.740 | 6.910 | 251,536 | +0.27(+4.07%) |
May 13, 2024 | 6.570 | 6.795 | 6.510 | 6.640 | 160,489 | +0.16(+2.47%) |
May 10, 2024 | 6.690 | 6.690 | 6.439 | 6.480 | 143,874 | -0.17(-2.56%) |
May 09, 2024 | 6.770 | 6.810 | 6.620 | 6.650 | 177,215 | -0.12(-1.77%) |
May 08, 2024 | 6.640 | 6.830 | 6.575 | 6.770 | 182,355 | -0.16(-2.31%) |
May 07, 2024 | 7.150 | 7.195 | 6.920 | 6.930 | 255,912 | -0.35(-4.81%) |
May 06, 2024 | 7.240 | 7.401 | 7.150 | 7.280 | 202,361 | +0.19(+2.68%) |
May 03, 2024 | 7.150 | 7.270 | 6.968 | 7.090 | 262,139 | +0.04(+0.57%) |
May 02, 2024 | 7.210 | 7.240 | 6.860 | 7.050 | 329,636 | +0.00(+0.00%) |
May 01, 2024 | 7.150 | 7.320 | 7.001 | 7.050 | 396,754 | -0.17(-2.35%) |
Apr 30, 2024 | 7.400 | 7.580 | 7.190 | 7.220 | 351,755 | -0.52(-6.78%) |
Apr 29, 2024 | 7.460 | 7.975 | 7.300 | 7.745 | 723,739 | +1.24(+19.15%) |
Apr 26, 2024 | 6.500 | 6.675 | 6.419 | 6.500 | 227,432 | -0.10(-1.52%) |
Apr 25, 2024 | 6.030 | 6.615 | 6.030 | 6.600 | 365,191 | +0.39(+6.28%) |
Apr 24, 2024 | 6.240 | 6.480 | 6.005 | 6.210 | 403,152 | +0.80(+14.79%) |
Apr 23, 2024 | 5.340 | 5.515 | 5.249 | 5.410 | 248,716 | +0.13(+2.46%) |
Apr 22, 2024 | 5.210 | 5.380 | 5.130 | 5.280 | 223,886 | -0.23(-4.17%) |
Apr 19, 2024 | 5.580 | 5.690 | 5.485 | 5.510 | 137,525 | -0.15(-2.65%) |
Apr 18, 2024 | 5.730 | 5.759 | 5.600 | 5.660 | 164,740 | -0.25(-4.23%) |
Apr 17, 2024 | 6.030 | 6.052 | 5.845 | 5.910 | 121,685 | -0.08(-1.34%) |
Apr 16, 2024 | 5.980 | 6.050 | 5.854 | 5.990 | 138,515 | -0.22(-3.54%) |
Apr 15, 2024 | 6.640 | 6.650 | 6.210 | 6.210 | 154,629 | -0.46(-6.90%) |
Apr 12, 2024 | 6.740 | 6.805 | 6.668 | 6.670 | 989,970 | -0.18(-2.63%) |
Apr 11, 2024 | 6.770 | 6.920 | 6.570 | 6.850 | 942,772 | +0.13(+1.93%) |
Apr 10, 2024 | 6.790 | 6.865 | 6.650 | 6.720 | 141,668 | -0.26(-3.72%) |
Apr 09, 2024 | 6.780 | 7.087 | 6.755 | 6.980 | 131,860 | +0.19(+2.80%) |
Apr 08, 2024 | 6.610 | 6.859 | 6.540 | 6.790 | 214,488 | +0.39(+6.09%) |
Apr 05, 2024 | 6.590 | 6.675 | 6.190 | 6.400 | 242,191 | -0.30(-4.48%) |
Apr 04, 2024 | 6.650 | 7.000 | 6.560 | 6.700 | 168,999 | +0.13(+1.98%) |
Apr 03, 2024 | 6.360 | 6.590 | 6.340 | 6.570 | 81,227 | +0.09(+1.39%) |
Apr 02, 2024 | 6.400 | 6.530 | 6.360 | 6.480 | 213,930 | -0.43(-6.22%) |
Apr 01, 2024 | 6.960 | 6.960 | 6.670 | 6.910 | 167,958 | -0.03(-0.43%) |
Mar 28, 2024 | 7.030 | 7.090 | 6.920 | 6.940 | 93,990 | -0.21(-2.94%) |
Mar 27, 2024 | 7.230 | 7.230 | 6.965 | 7.150 | 115,896 | +0.10(+1.42%) |
Mar 26, 2024 | 7.090 | 7.362 | 7.031 | 7.050 | 184,934 | +0.26(+3.83%) |
Mar 25, 2024 | 6.610 | 6.905 | 6.610 | 6.790 | 128,251 | +0.09(+1.34%) |
Mar 22, 2024 | 6.510 | 6.720 | 6.500 | 6.700 | 95,836 | -0.11(-1.62%) |
Mar 21, 2024 | 6.980 | 7.070 | 6.769 | 6.810 | 122,465 | -0.15(-2.16%) |
Mar 20, 2024 | 6.830 | 6.980 | 6.724 | 6.960 | 151,327 | +0.21(+3.11%) |
Mar 19, 2024 | 6.770 | 6.810 | 6.578 | 6.750 | 107,976 | -0.14(-2.03%) |
Mar 18, 2024 | 6.670 | 6.902 | 6.497 | 6.890 | 173,786 | +0.52(+8.16%) |
Mar 15, 2024 | 6.310 | 6.430 | 6.240 | 6.370 | 106,085 | +0.05(+0.79%) |
Mar 14, 2024 | 6.580 | 6.740 | 6.235 | 6.320 | 134,807 | -0.35(-5.25%) |
Mar 13, 2024 | 6.850 | 6.990 | 6.655 | 6.670 | 134,037 | -0.39(-5.52%) |
Mar 12, 2024 | 7.090 | 7.161 | 6.820 | 7.060 | 136,103 | -0.03(-0.42%) |
Mar 11, 2024 | 6.970 | 7.311 | 6.950 | 7.090 | 157,953 | +0.12(+1.72%) |
Mar 08, 2024 | 7.270 | 7.330 | 6.948 | 6.970 | 349,408 | -0.17(-2.38%) |
Mar 07, 2024 | 6.890 | 7.195 | 6.890 | 7.140 | 261,436 | +0.10(+1.42%) |
Mar 06, 2024 | 7.230 | 7.240 | 6.900 | 7.040 | 134,898 | -0.21(-2.90%) |
Mar 05, 2024 | 7.380 | 7.430 | 7.080 | 7.250 | 136,478 | -0.38(-4.98%) |
Mar 04, 2024 | 8.160 | 8.170 | 7.559 | 7.630 | 118,824 | -0.73(-8.73%) |
Mar 01, 2024 | 8.250 | 8.450 | 8.161 | 8.360 | 59,798 | +0.02(+0.24%) |
Feb 29, 2024 | 8.440 | 8.460 | 8.190 | 8.340 | 59,993 | -0.02(-0.24%) |
Feb 28, 2024 | 8.280 | 8.490 | 8.210 | 8.360 | 55,562 | +0.13(+1.58%) |
Feb 27, 2024 | 8.430 | 8.510 | 8.160 | 8.230 | 64,897 | +0.01(+0.12%) |
Feb 26, 2024 | 7.840 | 8.300 | 7.840 | 8.220 | 86,347 | +0.38(+4.85%) |
Feb 23, 2024 | 8.090 | 8.090 | 7.835 | 7.840 | 64,118 | -0.28(-3.45%) |
Feb 22, 2024 | 7.960 | 8.155 | 7.825 | 8.120 | 188,706 | +0.14(+1.70%) |
Feb 21, 2024 | 8.010 | 8.220 | 7.850 | 7.984 | 86,545 | +0.04(+0.56%) |
Feb 20, 2024 | 8.060 | 8.130 | 7.710 | 7.940 | 217,518 | -0.32(-3.87%) |
Feb 16, 2024 | 8.370 | 8.416 | 8.135 | 8.260 | 405,422 | -0.04(-0.48%) |
Feb 15, 2024 | 7.730 | 8.300 | 7.720 | 8.300 | 118,582 | +0.61(+7.93%) |
Feb 14, 2024 | 7.520 | 7.700 | 7.460 | 7.690 | 240,005 | +0.22(+2.95%) |
Feb 13, 2024 | 7.450 | 7.580 | 7.370 | 7.470 | 112,589 | -0.20(-2.61%) |
Feb 12, 2024 | 7.870 | 7.997 | 7.635 | 7.670 | 185,137 | -0.29(-3.64%) |
Feb 09, 2024 | 7.770 | 7.970 | 7.750 | 7.960 | 63,656 | +0.21(+2.75%) |
Feb 08, 2024 | 7.720 | 7.840 | 7.559 | 7.747 | 73,610 | +0.09(+1.14%) |
Feb 07, 2024 | 7.690 | 7.760 | 7.403 | 7.660 | 114,021 | +0.13(+1.73%) |
Feb 06, 2024 | 7.140 | 7.572 | 7.140 | 7.530 | 74,253 | +0.20(+2.73%) |
Feb 05, 2024 | 7.500 | 7.500 | 7.039 | 7.330 | 112,623 | -0.35(-4.56%) |
Feb 02, 2024 | 7.530 | 7.700 | 7.400 | 7.680 | 97,897 | -0.06(-0.78%) |
Feb 01, 2024 | 7.710 | 7.769 | 7.530 | 7.740 | 48,962 | +0.08(+1.04%) |
Jan 31, 2024 | 7.630 | 7.970 | 7.620 | 7.660 | 91,804 | -0.23(-2.92%) |
Jan 30, 2024 | 8.080 | 8.120 | 7.835 | 7.890 | 407,056 | +0.05(+0.59%) |
Jan 29, 2024 | 7.560 | 7.870 | 7.485 | 7.844 | 628,075 | +0.39(+5.29%) |
Jan 26, 2024 | 7.570 | 7.601 | 7.405 | 7.450 | 94,697 | +0.01(+0.13%) |
Jan 25, 2024 | 7.790 | 7.960 | 7.295 | 7.440 | 260,877 | -1.31(-14.97%) |
Jan 24, 2024 | 8.970 | 8.999 | 8.710 | 8.750 | 90,978 | -0.08(-0.91%) |
Jan 23, 2024 | 8.950 | 9.160 | 8.770 | 8.830 | 67,595 | +0.03(+0.34%) |
Jan 22, 2024 | 9.000 | 9.270 | 8.700 | 8.800 | 76,209 | -0.19(-2.07%) |
Jan 19, 2024 | 8.870 | 9.040 | 8.765 | 8.986 | 67,332 | +0.01(+0.06%) |
Jan 18, 2024 | 9.260 | 9.260 | 8.830 | 8.980 | 93,946 | -0.20(-2.18%) |
Jan 17, 2024 | 9.150 | 9.181 | 9.000 | 9.180 | 28,233 | -0.24(-2.50%) |
Jan 16, 2024 | 9.170 | 9.600 | 9.050 | 9.415 | 50,789 | +0.06(+0.59%) |
Jan 12, 2024 | 9.430 | 9.700 | 9.270 | 9.360 | 37,226 | -0.46(-4.68%) |
Jan 11, 2024 | 10.01 | 10.01 | 9.740 | 9.820 | 57,141 | -0.37(-3.63%) |
Jan 10, 2024 | 10.26 | 10.26 | 10.06 | 10.19 | 9,590 | -0.05(-0.48%) |
Jan 09, 2024 | 10.41 | 10.41 | 10.10 | 10.24 | 28,695 | -0.30(-2.85%) |
Jan 08, 2024 | 10.32 | 10.58 | 10.30 | 10.54 | 15,013 | +0.15(+1.44%) |
Jan 05, 2024 | 10.37 | 10.49 | 10.30 | 10.39 | 20,284 | -0.03(-0.29%) |
Jan 04, 2024 | 10.47 | 10.68 | 10.42 | 10.42 | 15,337 | -0.04(-0.38%) |
Jan 03, 2024 | 10.83 | 10.83 | 10.36 | 10.46 | 54,971 | -0.55(-5.00%) |
Jan 02, 2024 | 11.09 | 11.13 | 10.80 | 11.01 | 65,681 | +0.00(+0.00%) |
Dec 29, 2023 | 11.38 | 11.38 | 10.97 | 11.01 | 56,480 | -0.27(-2.39%) |
Dec 28, 2023 | 11.87 | 11.94 | 11.25 | 11.28 | 80,125 | -0.48(-4.08%) |
Dec 27, 2023 | 11.58 | 11.85 | 11.57 | 11.76 | 274,339 | +0.26(+2.24%) |
Dec 26, 2023 | 11.37 | 11.55 | 11.30 | 11.50 | 35,728 | +0.24(+2.14%) |
Dec 22, 2023 | 11.53 | 11.56 | 11.21 | 11.26 | 26,750 | -0.11(-1.00%) |
Dec 21, 2023 | 11.23 | 11.39 | 11.08 | 11.38 | 34,844 | +0.39(+3.58%) |
Dec 20, 2023 | 11.51 | 11.67 | 10.98 | 10.98 | 63,697 | -0.56(-4.88%) |
Dec 19, 2023 | 11.36 | 11.59 | 11.36 | 11.55 | 99,975 | +0.30(+2.70%) |
Dec 18, 2023 | 11.37 | 11.61 | 11.24 | 11.24 | 42,960 | -0.10(-0.87%) |
Dec 15, 2023 | 11.21 | 11.35 | 11.10 | 11.34 | 76,059 | +0.16(+1.41%) |
Dec 14, 2023 | 10.67 | 11.32 | 10.67 | 11.18 | 94,920 | +0.62(+5.86%) |
Dec 13, 2023 | 10.27 | 10.60 | 9.964 | 10.57 | 59,132 | +0.13(+1.21%) |
Dec 12, 2023 | 10.48 | 10.51 | 10.30 | 10.44 | 42,602 | -0.15(-1.44%) |
Dec 11, 2023 | 10.76 | 10.77 | 10.47 | 10.59 | 26,616 | -0.23(-2.11%) |
Dec 08, 2023 | 10.60 | 10.86 | 10.59 | 10.82 | 28,433 | +0.06(+0.53%) |
Dec 07, 2023 | 10.68 | 10.79 | 10.46 | 10.76 | 47,113 | +0.17(+1.61%) |
Dec 06, 2023 | 10.81 | 10.93 | 10.59 | 10.59 | 34,617 | +0.03(+0.24%) |
Dec 05, 2023 | 10.39 | 10.92 | 10.39 | 10.57 | 44,099 | +0.18(+1.77%) |
Dec 04, 2023 | 10.38 | 10.55 | 10.34 | 10.38 | 42,851 | -0.17(-1.64%) |
Dec 01, 2023 | 10.27 | 10.59 | 10.19 | 10.55 | 36,729 | -0.09(-0.82%) |
Nov 30, 2023 | 10.91 | 10.91 | 10.50 | 10.64 | 132,654 | -0.22(-1.98%) |
Nov 29, 2023 | 11.17 | 11.34 | 10.83 | 10.86 | 64,310 | -0.16(-1.44%) |
Nov 28, 2023 | 10.45 | 11.02 | 10.32 | 11.02 | 80,705 | +0.58(+5.59%) |
Nov 27, 2023 | 10.48 | 10.48 | 10.24 | 10.43 | 44,678 | +0.03(+0.33%) |
Nov 24, 2023 | 10.42 | 10.56 | 10.33 | 10.40 | 16,676 | +0.07(+0.68%) |
Nov 22, 2023 | 10.81 | 10.83 | 10.19 | 10.33 | 140,014 | -0.40(-3.74%) |
Nov 21, 2023 | 10.32 | 10.85 | 10.32 | 10.73 | 38,355 | +0.31(+3.01%) |
Nov 20, 2023 | 10.37 | 10.49 | 10.22 | 10.42 | 30,526 | +0.06(+0.59%) |
Nov 17, 2023 | 10.21 | 10.50 | 9.941 | 10.36 | 73,282 | +0.04(+0.43%) |
Nov 16, 2023 | 10.63 | 10.72 | 10.19 | 10.31 | 126,563 | -0.53(-4.91%) |
Nov 15, 2023 | 10.63 | 11.03 | 10.50 | 10.84 | 78,757 | +0.34(+3.19%) |
Nov 14, 2023 | 10.39 | 10.56 | 10.22 | 10.51 | 177,105 | +0.73(+7.45%) |
Nov 13, 2023 | 9.349 | 9.837 | 9.178 | 9.780 | 52,504 | +0.49(+5.30%) |
Nov 10, 2023 | 8.994 | 9.299 | 8.887 | 9.287 | 27,473 | +0.24(+2.64%) |
Nov 09, 2023 | 9.596 | 9.596 | 8.893 | 9.048 | 76,160 | -0.67(-6.94%) |
Nov 08, 2023 | 9.786 | 9.786 | 9.489 | 9.723 | 32,520 | -0.01(-0.06%) |
Nov 07, 2023 | 9.508 | 9.761 | 9.393 | 9.728 | 87,964 | +0.15(+1.58%) |
Nov 06, 2023 | 9.843 | 9.932 | 9.362 | 9.577 | 51,841 | -0.02(-0.22%) |
Nov 03, 2023 | 9.685 | 9.944 | 9.530 | 9.598 | 356,101 | +0.06(+0.62%) |
Nov 02, 2023 | 9.280 | 9.546 | 9.165 | 9.539 | 105,548 | +0.70(+7.89%) |
Nov 01, 2023 | 8.703 | 8.855 | 8.456 | 8.841 | 49,061 | +0.26(+3.01%) |
Oct 31, 2023 | 8.323 | 8.665 | 8.234 | 8.583 | 51,628 | +0.18(+2.19%) |
Oct 30, 2023 | 9.020 | 9.105 | 8.329 | 8.399 | 53,273 | -0.54(-6.06%) |
Oct 27, 2023 | 9.121 | 9.184 | 8.925 | 8.941 | 42,645 | +0.07(+0.82%) |
Oct 26, 2023 | 9.172 | 9.324 | 8.823 | 8.868 | 202,144 | -0.37(-3.96%) |
Oct 25, 2023 | 9.375 | 9.577 | 9.233 | 9.233 | 154,752 | -0.22(-2.37%) |
Oct 24, 2023 | 9.495 | 9.755 | 9.425 | 9.457 | 58,677 | +0.23(+2.55%) |
Oct 23, 2023 | 9.083 | 9.457 | 8.728 | 9.222 | 48,415 | +0.00(+0.00%) |
Oct 20, 2023 | 9.501 | 9.590 | 9.140 | 9.222 | 126,438 | -0.45(-4.65%) |
Oct 19, 2023 | 10.08 | 10.24 | 9.504 | 9.672 | 165,823 | -1.27(-11.63%) |
Oct 18, 2023 | 11.62 | 11.62 | 10.93 | 10.95 | 94,957 | -0.69(-5.91%) |
Oct 17, 2023 | 11.35 | 11.73 | 11.23 | 11.63 | 12,037 | +0.04(+0.30%) |
Oct 16, 2023 | 11.42 | 11.67 | 11.43 | 11.60 | 50,753 | +0.15(+1.33%) |
Oct 13, 2023 | 11.90 | 11.90 | 11.38 | 11.45 | 79,554 | -0.46(-3.83%) |
Oct 12, 2023 | 12.22 | 12.23 | 11.76 | 11.90 | 19,925 | -0.22(-1.78%) |
Oct 11, 2023 | 12.35 | 12.41 | 12.05 | 12.12 | 53,862 | -0.04(-0.31%) |
Oct 10, 2023 | 12.10 | 12.43 | 12.08 | 12.16 | 72,614 | +0.20(+1.70%) |
Oct 09, 2023 | 11.69 | 11.97 | 11.53 | 11.95 | 27,947 | -0.04(-0.32%) |
Oct 06, 2023 | 11.60 | 12.03 | 11.45 | 11.99 | 56,928 | +0.03(+0.27%) |
Oct 05, 2023 | 11.93 | 12.15 | 11.78 | 11.96 | 48,563 | -0.08(-0.68%) |
Oct 04, 2023 | 11.50 | 12.07 | 11.48 | 12.04 | 61,927 | +0.83(+7.37%) |
Oct 03, 2023 | 11.32 | 11.39 | 11.12 | 11.21 | 31,148 | -0.29(-2.50%) |
Oct 02, 2023 | 11.18 | 11.65 | 11.01 | 11.50 | 76,397 | +0.06(+0.54%) |
Sep 29, 2023 | 11.46 | 11.61 | 11.24 | 11.44 | 90,981 | +0.22(+1.98%) |
Sep 28, 2023 | 10.88 | 11.26 | 10.80 | 11.22 | 115,139 | +0.33(+3.02%) |
Sep 27, 2023 | 11.12 | 11.14 | 10.57 | 10.89 | 145,165 | -0.22(-1.94%) |
Sep 26, 2023 | 11.02 | 11.40 | 11.00 | 11.10 | 111,675 | -0.16(-1.46%) |
Sep 25, 2023 | 11.06 | 11.27 | 11.18 | 11.27 | 84,051 | +0.13(+1.14%) |
Sep 22, 2023 | 11.83 | 11.83 | 11.12 | 11.14 | 160,861 | -0.64(-5.43%) |
Sep 21, 2023 | 11.92 | 12.05 | 11.69 | 11.78 | 115,326 | -0.40(-3.28%) |
Sep 20, 2023 | 12.42 | 12.81 | 12.17 | 12.18 | 146,212 | -0.23(-1.89%) |
Sep 19, 2023 | 12.28 | 12.44 | 12.10 | 12.41 | 51,486 | +0.08(+0.62%) |
Sep 18, 2023 | 12.71 | 12.71 | 12.26 | 12.34 | 205,565 | -0.54(-4.23%) |
Sep 15, 2023 | 13.05 | 13.11 | 12.71 | 12.88 | 92,869 | -0.08(-0.64%) |
Sep 14, 2023 | 12.72 | 13.00 | 12.70 | 12.97 | 49,830 | +0.25(+1.99%) |
Sep 13, 2023 | 12.69 | 12.87 | 12.61 | 12.71 | 99,423 | +0.23(+1.83%) |
Sep 12, 2023 | 12.65 | 13.12 | 12.45 | 12.48 | 126,418 | -0.37(-2.91%) |
Sep 11, 2023 | 12.31 | 12.91 | 12.14 | 12.86 | 115,676 | +1.46(+12.84%) |
Sep 08, 2023 | 11.55 | 11.86 | 11.34 | 11.40 | 66,569 | -0.20(-1.69%) |
Sep 07, 2023 | 11.20 | 11.64 | 11.15 | 11.59 | 87,814 | -0.03(-0.27%) |
Sep 06, 2023 | 11.77 | 11.78 | 11.26 | 11.62 | 64,840 | -0.27(-2.29%) |
Sep 05, 2023 | 11.22 | 11.96 | 11.21 | 11.90 | 118,811 | +0.68(+6.10%) |