Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 25, 2024 | 0 | +0.00(+0.00%) | ||||
Mar 22, 2024 | 14.50 | 14.51 | 14.01 | 14.20 | 448,610 | -0.12(-0.84%) |
Mar 21, 2024 | 14.00 | 14.54 | 13.82 | 14.32 | 242,095 | +0.12(+0.85%) |
Mar 20, 2024 | 12.70 | 14.29 | 12.22 | 14.20 | 543,042 | +1.50(+11.81%) |
Mar 19, 2024 | 12.27 | 12.83 | 11.71 | 12.70 | 251,724 | +0.51(+4.18%) |
Mar 18, 2024 | 11.31 | 12.39 | 11.30 | 12.19 | 245,337 | +0.89(+7.88%) |
Mar 15, 2024 | 11.69 | 11.74 | 11.02 | 11.30 | 210,240 | -0.20(-1.74%) |
Mar 14, 2024 | 11.17 | 12.21 | 11.11 | 11.50 | 443,094 | +0.48(+4.36%) |
Mar 13, 2024 | 9.850 | 11.12 | 9.760 | 11.02 | 517,683 | +1.25(+12.79%) |
Mar 12, 2024 | 9.350 | 9.940 | 9.150 | 9.770 | 303,726 | +0.60(+6.54%) |
Mar 11, 2024 | 9.090 | 9.410 | 9.088 | 9.170 | 112,425 | -0.11(-1.19%) |
Mar 08, 2024 | 9.500 | 9.690 | 9.160 | 9.280 | 58,517 | -0.37(-3.83%) |
Mar 07, 2024 | 9.600 | 9.700 | 9.580 | 9.650 | 49,692 | +0.00(+0.00%) |
Mar 06, 2024 | 9.540 | 9.680 | 9.240 | 9.650 | 71,169 | +0.04(+0.42%) |
Mar 05, 2024 | 9.620 | 9.650 | 9.540 | 9.610 | 28,326 | -0.04(-0.41%) |
Mar 04, 2024 | 9.660 | 9.720 | 9.600 | 9.650 | 59,391 | +0.00(+0.00%) |
Mar 01, 2024 | 9.560 | 9.750 | 9.555 | 9.650 | 33,860 | +0.09(+0.94%) |
Feb 29, 2024 | 9.750 | 9.790 | 9.540 | 9.560 | 105,890 | -0.04(-0.42%) |
Feb 28, 2024 | 9.196 | 9.650 | 9.196 | 9.600 | 55,183 | +0.03(+0.31%) |
Feb 27, 2024 | 9.230 | 9.640 | 9.230 | 9.570 | 46,700 | +0.29(+3.13%) |
Feb 26, 2024 | 8.830 | 9.365 | 8.830 | 9.280 | 30,506 | +0.38(+4.27%) |
Feb 23, 2024 | 8.860 | 9.040 | 8.730 | 8.900 | 74,800 | -0.05(-0.56%) |
Feb 22, 2024 | 8.860 | 9.210 | 8.830 | 8.950 | 63,739 | +0.05(+0.54%) |
Feb 21, 2024 | 8.981 | 8.981 | 8.534 | 8.902 | 53,254 | -0.07(-0.78%) |
Feb 20, 2024 | 8.942 | 9.021 | 8.743 | 8.971 | 22,960 | -0.10(-1.10%) |
Feb 16, 2024 | 9.170 | 9.240 | 8.862 | 9.071 | 72,983 | -0.12(-1.30%) |
Feb 15, 2024 | 9.190 | 9.250 | 8.981 | 9.190 | 55,156 | -0.01(-0.11%) |
Feb 14, 2024 | 9.309 | 9.339 | 9.061 | 9.200 | 15,697 | -0.03(-0.32%) |
Feb 13, 2024 | 9.538 | 9.538 | 9.021 | 9.230 | 32,123 | -0.24(-2.52%) |
Feb 12, 2024 | 9.478 | 9.548 | 9.309 | 9.468 | 35,030 | -0.06(-0.63%) |
Feb 09, 2024 | 9.528 | 9.548 | 9.279 | 9.528 | 74,824 | +0.00(+0.00%) |
Feb 08, 2024 | 9.289 | 9.538 | 9.260 | 9.528 | 185,299 | +0.11(+1.16%) |
Feb 07, 2024 | 9.409 | 9.488 | 9.289 | 9.419 | 101,568 | +0.02(+0.21%) |
Feb 06, 2024 | 9.130 | 9.478 | 9.011 | 9.399 | 346,146 | +0.15(+1.61%) |
Feb 05, 2024 | 9.150 | 9.294 | 9.071 | 9.250 | 119,099 | -0.03(-0.32%) |
Feb 02, 2024 | 9.170 | 9.309 | 8.654 | 9.279 | 120,680 | +0.01(+0.11%) |
Feb 01, 2024 | 9.438 | 9.438 | 8.773 | 9.270 | 256,246 | -0.16(-1.69%) |
Jan 31, 2024 | 8.326 | 9.538 | 8.326 | 9.428 | 283,986 | +0.98(+11.65%) |
Jan 30, 2024 | 8.385 | 8.654 | 8.206 | 8.445 | 97,954 | +0.02(+0.24%) |
Jan 29, 2024 | 8.495 | 8.634 | 8.157 | 8.425 | 51,632 | -0.21(-2.42%) |
Jan 26, 2024 | 8.455 | 8.713 | 8.306 | 8.634 | 82,847 | +0.18(+2.12%) |
Jan 25, 2024 | 8.693 | 8.743 | 8.197 | 8.455 | 102,668 | -0.23(-2.63%) |
Jan 24, 2024 | 8.832 | 8.922 | 8.008 | 8.683 | 60,033 | -0.04(-0.46%) |
Jan 23, 2024 | 8.902 | 8.932 | 8.604 | 8.723 | 91,861 | -0.05(-0.57%) |
Jan 22, 2024 | 9.190 | 9.230 | 8.634 | 8.773 | 180,710 | -0.27(-2.97%) |
Jan 19, 2024 | 8.524 | 9.200 | 8.524 | 9.041 | 237,245 | +0.34(+3.88%) |
Jan 18, 2024 | 8.594 | 8.892 | 8.594 | 8.703 | 19,192 | -0.05(-0.57%) |
Jan 17, 2024 | 8.455 | 8.872 | 8.415 | 8.753 | 30,765 | +0.09(+1.03%) |
Jan 16, 2024 | 8.683 | 8.743 | 8.495 | 8.663 | 42,183 | +0.02(+0.23%) |
Jan 12, 2024 | 8.654 | 8.693 | 8.435 | 8.644 | 30,035 | +0.00(+0.00%) |
Jan 11, 2024 | 8.415 | 8.693 | 8.355 | 8.644 | 13,757 | -0.02(-0.23%) |
Jan 10, 2024 | 8.475 | 8.932 | 8.346 | 8.663 | 17,671 | +0.11(+1.28%) |
Jan 09, 2024 | 8.475 | 8.594 | 8.197 | 8.554 | 20,410 | -0.01(-0.12%) |
Jan 08, 2024 | 8.306 | 8.654 | 7.988 | 8.564 | 101,635 | +0.21(+2.50%) |
Jan 05, 2024 | 8.316 | 8.415 | 8.028 | 8.355 | 26,457 | +0.09(+1.08%) |
Jan 04, 2024 | 8.216 | 8.425 | 8.147 | 8.266 | 65,288 | +0.02(+0.24%) |
Jan 03, 2024 | 8.306 | 8.410 | 7.958 | 8.246 | 105,785 | -0.30(-3.49%) |
Jan 02, 2024 | 8.554 | 8.668 | 8.028 | 8.544 | 59,576 | -0.01(-0.12%) |
Dec 29, 2023 | 8.246 | 8.693 | 8.246 | 8.554 | 45,085 | +0.20(+2.38%) |
Dec 28, 2023 | 8.047 | 8.445 | 7.988 | 8.355 | 49,622 | +0.22(+2.69%) |
Dec 27, 2023 | 8.216 | 8.286 | 7.968 | 8.137 | 51,106 | -0.08(-0.97%) |
Dec 26, 2023 | 7.829 | 8.445 | 7.779 | 8.216 | 238,935 | +0.50(+6.44%) |
Dec 22, 2023 | 7.183 | 7.827 | 7.183 | 7.720 | 99,225 | +0.49(+6.73%) |
Dec 21, 2023 | 7.203 | 7.292 | 7.135 | 7.233 | 20,425 | +0.12(+1.68%) |
Dec 20, 2023 | 7.153 | 7.203 | 7.114 | 7.114 | 51,390 | -0.02(-0.28%) |
Dec 19, 2023 | 7.302 | 7.352 | 6.935 | 7.133 | 40,474 | -0.08(-1.10%) |
Dec 18, 2023 | 7.213 | 7.302 | 6.816 | 7.213 | 121,196 | -0.22(-2.94%) |
Dec 15, 2023 | 7.084 | 7.432 | 6.835 | 7.432 | 148,658 | +0.40(+5.65%) |
Dec 14, 2023 | 6.577 | 7.051 | 6.289 | 7.034 | 102,233 | +0.48(+7.27%) |
Dec 13, 2023 | 6.428 | 6.567 | 6.339 | 6.557 | 28,917 | +0.06(+0.92%) |
Dec 12, 2023 | 6.418 | 6.557 | 6.289 | 6.498 | 31,198 | +0.07(+1.08%) |
Dec 11, 2023 | 6.438 | 6.517 | 6.289 | 6.428 | 29,330 | -0.08(-1.22%) |
Dec 08, 2023 | 6.259 | 6.577 | 6.170 | 6.508 | 47,550 | +0.19(+2.99%) |
Dec 07, 2023 | 6.428 | 6.587 | 6.254 | 6.319 | 76,035 | -0.18(-2.75%) |
Dec 06, 2023 | 6.617 | 6.617 | 6.170 | 6.498 | 138,971 | -0.01(-0.15%) |
Dec 05, 2023 | 6.458 | 6.557 | 6.256 | 6.508 | 76,055 | -0.05(-0.76%) |
Dec 04, 2023 | 6.597 | 6.607 | 6.443 | 6.557 | 58,421 | +0.06(+0.92%) |
Dec 01, 2023 | 6.259 | 6.522 | 6.259 | 6.498 | 56,820 | +0.15(+2.35%) |
Nov 30, 2023 | 6.200 | 6.349 | 6.190 | 6.349 | 85,300 | +0.24(+3.90%) |
Nov 29, 2023 | 6.209 | 6.238 | 6.002 | 6.110 | 55,188 | -0.05(-0.80%) |
Nov 28, 2023 | 5.746 | 6.179 | 5.746 | 6.160 | 75,007 | +0.28(+4.68%) |
Nov 27, 2023 | 5.746 | 5.904 | 5.579 | 5.884 | 86,554 | +0.14(+2.40%) |
Nov 24, 2023 | 5.697 | 5.904 | 5.658 | 5.746 | 21,519 | -0.01(-0.17%) |
Nov 22, 2023 | 5.648 | 5.835 | 5.510 | 5.756 | 150,468 | +0.17(+2.99%) |
Nov 21, 2023 | 5.618 | 5.653 | 5.520 | 5.589 | 79,101 | +0.00(+0.02%) |
Nov 20, 2023 | 5.658 | 5.658 | 5.456 | 5.588 | 180,966 | -0.11(-1.92%) |
Nov 17, 2023 | 5.451 | 5.855 | 5.412 | 5.697 | 625,933 | +0.33(+6.24%) |
Nov 16, 2023 | 5.461 | 5.559 | 5.264 | 5.363 | 61,672 | -0.20(-3.54%) |
Nov 15, 2023 | 5.579 | 5.651 | 5.471 | 5.559 | 109,030 | +0.05(+0.89%) |
Nov 14, 2023 | 5.117 | 5.609 | 5.107 | 5.510 | 103,615 | +0.40(+7.90%) |
Nov 13, 2023 | 5.018 | 5.117 | 5.018 | 5.107 | 107,532 | +0.09(+1.76%) |
Nov 10, 2023 | 5.146 | 5.264 | 4.935 | 5.018 | 87,733 | -0.06(-1.16%) |
Nov 09, 2023 | 5.107 | 5.176 | 4.920 | 5.077 | 66,910 | +0.05(+0.98%) |
Nov 08, 2023 | 4.890 | 5.117 | 4.792 | 5.028 | 83,545 | -0.06(-1.16%) |
Nov 07, 2023 | 4.999 | 5.087 | 4.890 | 5.087 | 120,304 | +0.02(+0.39%) |
Nov 06, 2023 | 4.890 | 5.107 | 4.890 | 5.067 | 81,336 | +0.24(+4.89%) |
Nov 03, 2023 | 4.930 | 5.087 | 4.723 | 4.831 | 89,198 | +0.01(+0.20%) |
Nov 02, 2023 | 4.920 | 4.939 | 4.674 | 4.821 | 60,434 | +0.06(+1.24%) |
Nov 01, 2023 | 4.930 | 4.979 | 4.722 | 4.762 | 43,931 | -0.24(-4.72%) |
Oct 31, 2023 | 4.920 | 4.999 | 4.812 | 4.999 | 40,264 | +0.10(+2.01%) |
Oct 30, 2023 | 5.087 | 5.146 | 4.851 | 4.900 | 20,131 | -0.04(-0.80%) |
Oct 27, 2023 | 4.959 | 5.136 | 4.880 | 4.939 | 46,200 | -0.11(-2.14%) |
Oct 26, 2023 | 5.107 | 5.146 | 5.018 | 5.048 | 6,003 | -0.14(-2.66%) |
Oct 25, 2023 | 5.313 | 5.323 | 5.107 | 5.185 | 2,976 | -0.13(-2.41%) |
Oct 24, 2023 | 5.323 | 5.441 | 5.166 | 5.313 | 41,305 | -0.13(-2.35%) |
Oct 23, 2023 | 5.313 | 5.628 | 5.313 | 5.441 | 15,656 | +0.02(+0.36%) |
Oct 20, 2023 | 5.382 | 5.431 | 5.353 | 5.422 | 66,938 | -0.08(-1.43%) |
Oct 19, 2023 | 5.677 | 5.687 | 5.264 | 5.500 | 155,994 | -0.18(-3.12%) |
Oct 18, 2023 | 5.766 | 5.953 | 5.589 | 5.677 | 45,266 | -0.20(-3.35%) |
Oct 17, 2023 | 5.707 | 6.032 | 5.707 | 5.874 | 64,085 | +0.02(+0.34%) |
Oct 16, 2023 | 5.796 | 6.042 | 5.628 | 5.855 | 107,161 | +0.35(+6.44%) |
Oct 13, 2023 | 5.530 | 5.845 | 5.382 | 5.500 | 60,989 | -0.09(-1.58%) |
Oct 12, 2023 | 5.707 | 5.707 | 5.294 | 5.589 | 58,805 | -0.07(-1.22%) |
Oct 11, 2023 | 5.727 | 6.160 | 5.609 | 5.658 | 259,951 | +0.09(+1.59%) |
Oct 10, 2023 | 6.386 | 6.642 | 5.176 | 5.569 | 703,772 | +0.08(+1.52%) |
Oct 09, 2023 | 5.677 | 5.677 | 5.486 | 5.486 | 2,230 | +0.08(+1.46%) |
Oct 06, 2023 | 5.402 | 5.540 | 5.274 | 5.407 | 31,030 | -0.04(-0.81%) |
Oct 05, 2023 | 5.490 | 5.599 | 5.451 | 5.451 | 8,486 | -0.05(-0.89%) |
Oct 04, 2023 | 5.431 | 5.543 | 5.313 | 5.500 | 24,998 | -0.05(-0.91%) |
Oct 03, 2023 | 5.648 | 5.722 | 5.431 | 5.551 | 17,000 | -0.11(-1.89%) |