Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 9.090 | 9.090 | 8.890 | 9.000 | 170,108 | -0.05(-0.55%) |
May 16, 2024 | 9.250 | 9.405 | 8.880 | 9.050 | 174,199 | -0.27(-2.90%) |
May 15, 2024 | 9.020 | 9.350 | 8.800 | 9.320 | 266,215 | +0.41(+4.60%) |
May 14, 2024 | 8.870 | 9.200 | 8.730 | 8.910 | 201,321 | +0.14(+1.60%) |
May 13, 2024 | 8.470 | 8.900 | 8.470 | 8.770 | 215,009 | +0.36(+4.28%) |
May 10, 2024 | 8.770 | 8.900 | 8.280 | 8.410 | 294,382 | -0.34(-3.89%) |
May 09, 2024 | 8.760 | 9.050 | 8.720 | 8.750 | 586,871 | -0.06(-0.68%) |
May 08, 2024 | 9.330 | 9.460 | 8.780 | 8.810 | 1,130,188 | -0.72(-7.56%) |
May 07, 2024 | 9.290 | 9.740 | 9.290 | 9.530 | 215,882 | +0.25(+2.69%) |
May 06, 2024 | 9.880 | 10.01 | 9.230 | 9.280 | 356,754 | -0.54(-5.50%) |
May 03, 2024 | 9.550 | 9.890 | 9.550 | 9.820 | 999,827 | +0.44(+4.69%) |
May 02, 2024 | 9.980 | 9.980 | 8.850 | 9.380 | 1,503,330 | +1.66(+21.50%) |
May 01, 2024 | 7.700 | 8.150 | 7.640 | 7.720 | 720,656 | +0.11(+1.45%) |
Apr 30, 2024 | 7.440 | 7.660 | 7.290 | 7.610 | 772,391 | +0.11(+1.47%) |
Apr 29, 2024 | 7.300 | 7.550 | 7.300 | 7.500 | 329,623 | +0.22(+3.02%) |
Apr 26, 2024 | 7.320 | 7.490 | 7.260 | 7.280 | 388,074 | -0.02(-0.27%) |
Apr 25, 2024 | 7.420 | 7.420 | 7.110 | 7.300 | 492,098 | -0.22(-2.93%) |
Apr 24, 2024 | 7.500 | 7.670 | 7.435 | 7.520 | 198,804 | +0.02(+0.27%) |
Apr 23, 2024 | 7.390 | 7.570 | 7.375 | 7.500 | 235,799 | +0.10(+1.35%) |
Apr 22, 2024 | 7.490 | 7.545 | 7.370 | 7.400 | 236,579 | -0.11(-1.46%) |
Apr 19, 2024 | 7.480 | 7.760 | 7.350 | 7.510 | 347,792 | +0.01(+0.13%) |
Apr 18, 2024 | 7.430 | 7.510 | 7.210 | 7.500 | 542,149 | +0.07(+0.94%) |
Apr 17, 2024 | 7.450 | 7.580 | 7.310 | 7.430 | 358,066 | +0.01(+0.13%) |
Apr 16, 2024 | 7.420 | 7.570 | 7.340 | 7.420 | 425,113 | -0.05(-0.67%) |
Apr 15, 2024 | 7.910 | 7.910 | 7.380 | 7.470 | 573,323 | -0.42(-5.32%) |
Apr 12, 2024 | 8.250 | 8.250 | 7.720 | 7.890 | 1,480,409 | -0.46(-5.51%) |
Apr 11, 2024 | 8.330 | 8.400 | 8.210 | 8.350 | 402,212 | +0.03(+0.36%) |
Apr 10, 2024 | 8.370 | 8.462 | 8.160 | 8.320 | 590,715 | -0.33(-3.82%) |
Apr 09, 2024 | 8.400 | 8.710 | 8.360 | 8.650 | 653,663 | +0.26(+3.10%) |
Apr 08, 2024 | 8.250 | 8.460 | 8.140 | 8.390 | 532,331 | +0.15(+1.82%) |
Apr 05, 2024 | 7.800 | 8.250 | 7.770 | 8.240 | 458,046 | +0.38(+4.83%) |
Apr 04, 2024 | 7.970 | 8.065 | 7.780 | 7.860 | 605,888 | -0.09(-1.13%) |
Apr 03, 2024 | 8.560 | 8.700 | 7.880 | 7.950 | 869,916 | -0.56(-6.58%) |
Apr 02, 2024 | 8.960 | 9.020 | 8.360 | 8.510 | 649,574 | -0.62(-6.79%) |
Apr 01, 2024 | 9.290 | 9.290 | 9.000 | 9.130 | 465,372 | -0.14(-1.51%) |
Mar 28, 2024 | 9.130 | 9.460 | 9.120 | 9.270 | 1,291,695 | +0.16(+1.76%) |
Mar 27, 2024 | 9.210 | 9.210 | 9.010 | 9.110 | 716,721 | +0.12(+1.33%) |
Mar 26, 2024 | 9.120 | 9.190 | 8.930 | 8.990 | 540,854 | +0.06(+0.67%) |
Mar 25, 2024 | 9.230 | 9.280 | 8.915 | 8.930 | 345,286 | -0.28(-3.04%) |
Mar 22, 2024 | 9.360 | 9.540 | 8.920 | 9.210 | 591,322 | -0.18(-1.92%) |
Mar 21, 2024 | 9.630 | 9.710 | 9.360 | 9.390 | 900,136 | -0.14(-1.47%) |
Mar 20, 2024 | 9.320 | 9.590 | 9.170 | 9.530 | 554,152 | +0.21(+2.25%) |
Mar 19, 2024 | 8.810 | 9.320 | 8.740 | 9.320 | 602,675 | +0.49(+5.55%) |
Mar 18, 2024 | 9.140 | 9.140 | 8.740 | 8.830 | 490,767 | -0.12(-1.34%) |
Mar 15, 2024 | 8.700 | 9.020 | 8.680 | 8.950 | 1,130,691 | +0.15(+1.70%) |
Mar 14, 2024 | 8.840 | 8.960 | 8.620 | 8.800 | 714,832 | +0.02(+0.23%) |
Mar 13, 2024 | 8.880 | 8.980 | 8.740 | 8.780 | 281,624 | -0.12(-1.35%) |
Mar 12, 2024 | 8.750 | 9.020 | 8.700 | 8.900 | 614,056 | +0.19(+2.18%) |
Mar 11, 2024 | 9.050 | 9.140 | 8.640 | 8.710 | 262,791 | -0.38(-4.18%) |
Mar 08, 2024 | 8.900 | 9.330 | 8.900 | 9.090 | 426,247 | +0.29(+3.30%) |
Mar 07, 2024 | 8.980 | 9.055 | 8.790 | 8.800 | 261,850 | -0.05(-0.56%) |
Mar 06, 2024 | 9.000 | 9.135 | 8.770 | 8.850 | 369,470 | -0.15(-1.67%) |
Mar 05, 2024 | 9.270 | 9.450 | 8.940 | 9.000 | 384,751 | -0.26(-2.81%) |
Mar 04, 2024 | 9.250 | 9.410 | 9.090 | 9.260 | 413,231 | -0.04(-0.43%) |
Mar 01, 2024 | 9.060 | 9.520 | 8.990 | 9.300 | 517,543 | +0.08(+0.87%) |
Feb 29, 2024 | 9.480 | 9.740 | 9.080 | 9.220 | 1,439,902 | -0.14(-1.50%) |
Feb 28, 2024 | 9.970 | 10.06 | 9.340 | 9.360 | 1,784,206 | -0.76(-7.51%) |
Feb 27, 2024 | 10.48 | 10.48 | 10.08 | 10.12 | 546,706 | -0.27(-2.60%) |
Feb 26, 2024 | 10.74 | 11.10 | 10.27 | 10.39 | 786,610 | -0.42(-3.89%) |
Feb 23, 2024 | 11.36 | 11.72 | 10.56 | 10.81 | 1,353,051 | -1.05(-8.85%) |
Feb 22, 2024 | 14.20 | 14.20 | 11.62 | 11.86 | 2,164,917 | -2.64(-18.21%) |
Feb 21, 2024 | 14.40 | 14.53 | 14.15 | 14.50 | 823,272 | +0.09(+0.62%) |
Feb 20, 2024 | 14.25 | 14.60 | 14.14 | 14.41 | 654,259 | +0.09(+0.63%) |
Feb 16, 2024 | 14.49 | 14.50 | 14.26 | 14.32 | 309,166 | -0.26(-1.78%) |
Feb 15, 2024 | 14.81 | 14.84 | 14.38 | 14.58 | 224,326 | -0.07(-0.48%) |
Feb 14, 2024 | 14.45 | 14.70 | 14.26 | 14.65 | 176,022 | +0.38(+2.66%) |
Feb 13, 2024 | 14.32 | 14.59 | 14.14 | 14.27 | 367,730 | -0.38(-2.59%) |
Feb 12, 2024 | 14.25 | 14.73 | 14.25 | 14.65 | 768,866 | +0.40(+2.81%) |
Feb 09, 2024 | 14.35 | 14.80 | 14.23 | 14.25 | 319,635 | -0.07(-0.49%) |
Feb 08, 2024 | 14.46 | 14.50 | 14.25 | 14.32 | 429,911 | -0.16(-1.10%) |
Feb 07, 2024 | 14.48 | 14.53 | 14.25 | 14.48 | 194,795 | +0.02(+0.14%) |
Feb 06, 2024 | 14.28 | 14.68 | 14.25 | 14.46 | 361,978 | +0.15(+1.05%) |
Feb 05, 2024 | 14.24 | 14.58 | 13.95 | 14.31 | 332,454 | +0.05(+0.35%) |
Feb 02, 2024 | 14.09 | 14.49 | 13.91 | 14.26 | 507,637 | -0.03(-0.21%) |
Feb 01, 2024 | 13.30 | 14.47 | 13.26 | 14.29 | 319,807 | +1.01(+7.61%) |
Jan 31, 2024 | 13.21 | 14.08 | 13.06 | 13.28 | 476,807 | +0.08(+0.61%) |
Jan 30, 2024 | 13.68 | 13.68 | 13.13 | 13.20 | 200,115 | -0.52(-3.79%) |
Jan 29, 2024 | 13.39 | 13.75 | 13.23 | 13.72 | 145,089 | +0.32(+2.39%) |
Jan 26, 2024 | 13.54 | 13.62 | 13.28 | 13.40 | 179,000 | +0.01(+0.07%) |
Jan 25, 2024 | 13.39 | 13.45 | 13.18 | 13.39 | 170,825 | +0.21(+1.59%) |
Jan 24, 2024 | 13.63 | 13.79 | 13.11 | 13.18 | 233,695 | -0.34(-2.51%) |
Jan 23, 2024 | 13.62 | 13.75 | 13.27 | 13.52 | 297,280 | +0.04(+0.30%) |
Jan 22, 2024 | 13.13 | 13.53 | 13.11 | 13.48 | 362,548 | +0.47(+3.61%) |
Jan 19, 2024 | 12.94 | 13.33 | 12.65 | 13.01 | 351,322 | +0.18(+1.40%) |
Jan 18, 2024 | 12.81 | 12.89 | 12.59 | 12.83 | 163,989 | +0.11(+0.86%) |
Jan 17, 2024 | 12.49 | 12.85 | 12.48 | 12.72 | 150,365 | -0.03(-0.24%) |
Jan 16, 2024 | 12.53 | 12.88 | 12.50 | 12.75 | 217,864 | +0.02(+0.16%) |
Jan 12, 2024 | 13.14 | 13.42 | 12.68 | 12.73 | 159,338 | -0.20(-1.55%) |
Jan 11, 2024 | 12.76 | 13.12 | 12.65 | 12.93 | 372,396 | +0.13(+1.02%) |
Jan 10, 2024 | 12.73 | 13.07 | 12.46 | 12.80 | 326,262 | +0.04(+0.31%) |
Jan 09, 2024 | 12.10 | 12.95 | 11.93 | 12.76 | 351,751 | +0.48(+3.91%) |
Jan 08, 2024 | 11.98 | 12.48 | 11.98 | 12.28 | 219,456 | +0.30(+2.50%) |
Jan 05, 2024 | 11.89 | 12.28 | 11.43 | 11.98 | 234,966 | -0.01(-0.08%) |
Jan 04, 2024 | 12.06 | 12.12 | 11.61 | 11.99 | 225,622 | -0.02(-0.17%) |
Jan 03, 2024 | 12.61 | 12.61 | 11.88 | 12.01 | 263,658 | -0.69(-5.43%) |
Jan 02, 2024 | 12.61 | 12.86 | 12.54 | 12.70 | 186,623 | -0.05(-0.39%) |
Dec 29, 2023 | 13.11 | 13.25 | 12.73 | 12.75 | 203,727 | -0.34(-2.60%) |
Dec 28, 2023 | 13.03 | 13.40 | 13.03 | 13.09 | 233,996 | +0.02(+0.15%) |
Dec 27, 2023 | 12.99 | 13.21 | 12.73 | 13.07 | 314,360 | +0.11(+0.85%) |
Dec 26, 2023 | 12.67 | 13.05 | 12.59 | 12.96 | 224,779 | +0.27(+2.13%) |
Dec 22, 2023 | 12.75 | 12.88 | 12.50 | 12.69 | 235,763 | +0.03(+0.24%) |
Dec 21, 2023 | 12.28 | 12.72 | 12.28 | 12.66 | 393,280 | +0.56(+4.63%) |
Dec 20, 2023 | 12.17 | 12.57 | 12.01 | 12.10 | 189,422 | -0.18(-1.47%) |
Dec 19, 2023 | 12.42 | 12.63 | 12.14 | 12.28 | 223,698 | -0.07(-0.57%) |
Dec 18, 2023 | 12.31 | 12.46 | 12.15 | 12.35 | 242,476 | +0.05(+0.41%) |
Dec 15, 2023 | 12.69 | 12.86 | 12.20 | 12.30 | 803,775 | -0.84(-6.39%) |
Dec 14, 2023 | 12.78 | 13.38 | 12.78 | 13.14 | 251,934 | +0.54(+4.29%) |
Dec 13, 2023 | 11.64 | 12.61 | 10.48 | 12.60 | 153,510 | +0.96(+8.25%) |
Dec 12, 2023 | 11.55 | 11.67 | 11.12 | 11.64 | 170,654 | +0.10(+0.87%) |
Dec 11, 2023 | 11.76 | 11.98 | 11.36 | 11.54 | 126,709 | -0.25(-2.12%) |
Dec 08, 2023 | 11.66 | 11.97 | 11.28 | 11.79 | 174,018 | +0.02(+0.17%) |
Dec 07, 2023 | 11.50 | 11.81 | 11.30 | 11.77 | 160,187 | +0.29(+2.53%) |
Dec 06, 2023 | 11.71 | 11.87 | 11.38 | 11.48 | 105,113 | -0.13(-1.12%) |
Dec 05, 2023 | 11.20 | 11.64 | 10.98 | 11.61 | 174,356 | +0.30(+2.65%) |
Dec 04, 2023 | 11.10 | 11.50 | 11.10 | 11.31 | 213,093 | +0.08(+0.71%) |
Dec 01, 2023 | 10.33 | 11.27 | 10.30 | 11.23 | 791,856 | +0.33(+3.03%) |
Nov 30, 2023 | 11.14 | 11.15 | 10.80 | 10.90 | 442,809 | -0.13(-1.18%) |
Nov 29, 2023 | 11.11 | 11.47 | 10.99 | 11.03 | 229,769 | -0.01(-0.09%) |
Nov 28, 2023 | 11.04 | 11.38 | 10.40 | 11.04 | 159,657 | -0.05(-0.45%) |
Nov 27, 2023 | 10.94 | 11.39 | 10.85 | 11.09 | 232,322 | +0.04(+0.36%) |
Nov 24, 2023 | 10.60 | 11.18 | 10.52 | 11.05 | 234,404 | +0.45(+4.25%) |
Nov 22, 2023 | 10.60 | 10.98 | 10.53 | 10.60 | 275,367 | +0.04(+0.38%) |
Nov 21, 2023 | 10.69 | 10.71 | 10.46 | 10.56 | 163,197 | -0.29(-2.67%) |
Nov 20, 2023 | 10.84 | 10.96 | 10.65 | 10.85 | 200,148 | +0.00(+0.00%) |
Nov 17, 2023 | 10.98 | 11.19 | 10.70 | 10.85 | 495,157 | +0.01(+0.09%) |
Nov 16, 2023 | 10.78 | 11.07 | 10.47 | 10.84 | 188,233 | +0.03(+0.28%) |
Nov 15, 2023 | 10.94 | 11.43 | 10.70 | 10.81 | 561,938 | -0.17(-1.55%) |
Nov 14, 2023 | 10.44 | 11.07 | 10.40 | 10.98 | 722,034 | +0.96(+9.58%) |
Nov 13, 2023 | 9.260 | 10.07 | 9.240 | 10.02 | 293,434 | +0.77(+8.32%) |
Nov 10, 2023 | 9.220 | 9.350 | 8.950 | 9.250 | 312,424 | +0.01(+0.11%) |
Nov 09, 2023 | 9.450 | 9.450 | 9.200 | 9.240 | 133,341 | -0.17(-1.81%) |
Nov 08, 2023 | 9.550 | 9.740 | 9.140 | 9.410 | 219,566 | -0.16(-1.67%) |
Nov 07, 2023 | 9.630 | 9.820 | 9.500 | 9.570 | 136,700 | -0.04(-0.42%) |
Nov 06, 2023 | 9.930 | 10.04 | 9.540 | 9.610 | 181,536 | -0.31(-3.13%) |
Nov 03, 2023 | 9.490 | 10.10 | 9.490 | 9.920 | 212,764 | +0.55(+5.87%) |
Nov 02, 2023 | 9.210 | 9.650 | 9.020 | 9.370 | 217,123 | +0.29(+3.19%) |
Nov 01, 2023 | 8.760 | 9.210 | 8.600 | 9.080 | 201,100 | +0.29(+3.30%) |
Oct 31, 2023 | 8.750 | 9.170 | 8.503 | 8.790 | 366,671 | +0.90(+11.41%) |
Oct 30, 2023 | 8.340 | 8.350 | 7.810 | 7.890 | 276,069 | -0.33(-4.01%) |
Oct 27, 2023 | 8.070 | 8.240 | 7.820 | 8.220 | 172,672 | +0.15(+1.86%) |
Oct 26, 2023 | 8.360 | 8.630 | 7.985 | 8.070 | 141,493 | -0.33(-3.93%) |
Oct 25, 2023 | 8.580 | 8.730 | 8.270 | 8.400 | 266,844 | -0.43(-4.87%) |
Oct 24, 2023 | 8.620 | 9.050 | 8.560 | 8.830 | 208,173 | +0.25(+2.91%) |
Oct 23, 2023 | 8.350 | 8.890 | 8.220 | 8.580 | 165,156 | +0.11(+1.30%) |
Oct 20, 2023 | 8.440 | 8.670 | 8.120 | 8.470 | 166,047 | +0.07(+0.83%) |
Oct 19, 2023 | 8.430 | 8.600 | 8.050 | 8.400 | 176,685 | -0.06(-0.71%) |
Oct 18, 2023 | 8.530 | 8.690 | 8.220 | 8.460 | 139,616 | -0.14(-1.63%) |
Oct 17, 2023 | 8.160 | 8.920 | 8.150 | 8.600 | 223,389 | +0.40(+4.88%) |
Oct 16, 2023 | 8.010 | 8.230 | 7.760 | 8.200 | 216,731 | +0.21(+2.63%) |
Oct 13, 2023 | 8.060 | 8.160 | 7.750 | 7.990 | 225,768 | -0.07(-0.87%) |
Oct 12, 2023 | 9.060 | 9.060 | 7.975 | 8.060 | 229,280 | -0.89(-9.94%) |
Oct 11, 2023 | 10.30 | 10.35 | 8.850 | 8.950 | 231,676 | -1.38(-13.36%) |
Oct 10, 2023 | 10.11 | 10.70 | 10.11 | 10.33 | 174,914 | +0.17(+1.67%) |
Oct 09, 2023 | 9.900 | 10.75 | 9.590 | 10.16 | 205,327 | +0.12(+1.20%) |
Oct 06, 2023 | 9.520 | 10.11 | 9.420 | 10.04 | 130,959 | +0.32(+3.29%) |
Oct 05, 2023 | 9.520 | 9.770 | 9.410 | 9.720 | 121,498 | +0.05(+0.52%) |
Oct 04, 2023 | 9.920 | 9.920 | 9.510 | 9.670 | 114,180 | -0.25(-2.52%) |
Oct 03, 2023 | 9.980 | 10.07 | 9.890 | 9.920 | 104,020 | -0.17(-1.68%) |
Oct 02, 2023 | 10.34 | 10.34 | 9.980 | 10.09 | 174,380 | -0.24(-2.32%) |
Sep 29, 2023 | 10.50 | 10.55 | 10.27 | 10.33 | 125,674 | +0.10(+0.98%) |
Sep 28, 2023 | 9.870 | 10.99 | 9.850 | 10.23 | 160,108 | +0.35(+3.54%) |
Sep 27, 2023 | 9.990 | 10.23 | 9.720 | 9.880 | 224,362 | -0.09(-0.90%) |
Sep 26, 2023 | 10.23 | 10.41 | 9.670 | 9.970 | 300,620 | -0.28(-2.73%) |
Sep 25, 2023 | 10.22 | 10.50 | 10.12 | 10.25 | 597,126 | -0.06(-0.58%) |
Sep 22, 2023 | 10.51 | 10.57 | 10.17 | 10.31 | 323,805 | -0.19(-1.81%) |
Sep 21, 2023 | 10.47 | 10.73 | 10.20 | 10.50 | 262,954 | -0.05(-0.47%) |
Sep 20, 2023 | 10.80 | 11.08 | 10.50 | 10.55 | 205,398 | -0.22(-2.04%) |
Sep 19, 2023 | 10.56 | 10.81 | 10.46 | 10.77 | 225,426 | +0.21(+1.99%) |
Sep 18, 2023 | 10.36 | 10.70 | 10.15 | 10.56 | 142,807 | +0.19(+1.83%) |
Sep 15, 2023 | 10.13 | 10.53 | 9.960 | 10.37 | 328,755 | +0.20(+1.97%) |
Sep 14, 2023 | 10.25 | 10.53 | 10.15 | 10.17 | 235,372 | -0.06(-0.59%) |
Sep 13, 2023 | 10.03 | 10.26 | 9.800 | 10.23 | 176,282 | +0.17(+1.69%) |
Sep 12, 2023 | 10.70 | 10.72 | 10.04 | 10.06 | 105,118 | -0.71(-6.59%) |
Sep 11, 2023 | 10.41 | 10.83 | 10.33 | 10.77 | 208,392 | +0.36(+3.46%) |
Sep 08, 2023 | 10.82 | 10.87 | 10.38 | 10.41 | 94,319 | -0.36(-3.34%) |
Sep 07, 2023 | 11.03 | 11.27 | 10.73 | 10.77 | 159,052 | -0.38(-3.41%) |
Sep 06, 2023 | 10.62 | 11.21 | 10.38 | 11.15 | 179,016 | +0.60(+5.69%) |
Sep 05, 2023 | 10.43 | 11.16 | 10.27 | 10.55 | 303,003 | +0.33(+3.23%) |