Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 9.460 | 9.700 | 9.410 | 9.670 | 1,074,498 | +0.40(+4.31%) |
May 23, 2024 | 9.310 | 9.355 | 9.150 | 9.270 | 2,067,633 | +0.02(+0.22%) |
May 22, 2024 | 9.540 | 9.675 | 9.180 | 9.250 | 1,113,214 | -0.35(-3.65%) |
May 21, 2024 | 9.450 | 9.780 | 9.370 | 9.600 | 1,025,616 | +0.18(+1.91%) |
May 20, 2024 | 9.340 | 9.575 | 9.270 | 9.420 | 1,231,348 | +0.10(+1.07%) |
May 17, 2024 | 9.200 | 9.485 | 9.130 | 9.320 | 981,865 | +0.14(+1.53%) |
May 16, 2024 | 9.220 | 9.255 | 9.005 | 9.180 | 1,308,730 | -0.04(-0.43%) |
May 15, 2024 | 9.530 | 9.610 | 9.200 | 9.220 | 1,219,591 | -0.24(-2.54%) |
May 14, 2024 | 9.800 | 9.990 | 9.240 | 9.460 | 2,697,662 | +0.02(+0.21%) |
May 13, 2024 | 9.770 | 10.10 | 9.390 | 9.440 | 1,597,466 | -0.20(-2.07%) |
May 10, 2024 | 9.910 | 9.930 | 9.540 | 9.640 | 1,058,390 | -0.19(-1.93%) |
May 09, 2024 | 9.630 | 9.885 | 9.505 | 9.830 | 973,007 | +0.21(+2.18%) |
May 08, 2024 | 9.370 | 9.700 | 9.305 | 9.620 | 1,318,843 | +0.08(+0.84%) |
May 07, 2024 | 9.660 | 9.860 | 9.500 | 9.540 | 1,856,861 | -0.03(-0.31%) |
May 06, 2024 | 9.610 | 9.685 | 9.440 | 9.570 | 930,537 | +0.04(+0.42%) |
May 03, 2024 | 9.650 | 9.870 | 9.480 | 9.530 | 1,194,008 | +0.12(+1.28%) |
May 02, 2024 | 9.380 | 9.460 | 9.240 | 9.410 | 1,011,266 | +0.22(+2.39%) |
May 01, 2024 | 9.320 | 9.545 | 9.180 | 9.190 | 1,049,820 | -0.10(-1.08%) |
Apr 30, 2024 | 9.370 | 9.510 | 9.250 | 9.290 | 820,836 | -0.21(-2.21%) |
Apr 29, 2024 | 9.710 | 9.895 | 9.460 | 9.500 | 1,107,403 | -0.16(-1.66%) |
Apr 26, 2024 | 9.400 | 9.730 | 9.270 | 9.660 | 826,352 | +0.33(+3.54%) |
Apr 25, 2024 | 9.260 | 9.455 | 9.080 | 9.330 | 1,039,779 | -0.11(-1.17%) |
Apr 24, 2024 | 9.590 | 9.730 | 9.400 | 9.440 | 1,164,064 | -0.25(-2.58%) |
Apr 23, 2024 | 8.900 | 9.760 | 8.850 | 9.690 | 1,490,128 | +0.84(+9.49%) |
Apr 22, 2024 | 8.830 | 9.170 | 8.730 | 8.850 | 1,389,603 | +0.06(+0.68%) |
Apr 19, 2024 | 8.480 | 8.810 | 8.480 | 8.790 | 1,179,412 | +0.28(+3.29%) |
Apr 18, 2024 | 8.650 | 8.795 | 8.485 | 8.510 | 999,583 | -0.07(-0.82%) |
Apr 17, 2024 | 8.810 | 8.880 | 8.520 | 8.580 | 1,048,012 | -0.09(-1.04%) |
Apr 16, 2024 | 8.380 | 8.730 | 8.215 | 8.670 | 1,485,882 | +0.24(+2.85%) |
Apr 15, 2024 | 8.420 | 8.480 | 8.260 | 8.430 | 1,466,015 | +0.14(+1.69%) |
Apr 12, 2024 | 8.610 | 8.610 | 8.220 | 8.290 | 1,310,341 | -0.39(-4.49%) |
Apr 11, 2024 | 8.660 | 8.730 | 8.525 | 8.680 | 1,465,095 | +0.09(+1.05%) |
Apr 10, 2024 | 8.900 | 9.080 | 8.525 | 8.590 | 1,663,459 | -0.59(-6.43%) |
Apr 09, 2024 | 9.440 | 9.480 | 9.150 | 9.180 | 1,568,804 | -0.26(-2.75%) |
Apr 08, 2024 | 10.17 | 10.21 | 9.430 | 9.440 | 1,588,872 | -0.62(-6.16%) |
Apr 05, 2024 | 9.910 | 10.19 | 9.910 | 10.06 | 819,737 | +0.10(+1.00%) |
Apr 04, 2024 | 10.25 | 10.30 | 9.930 | 9.960 | 1,252,938 | -0.14(-1.39%) |
Apr 03, 2024 | 10.10 | 10.41 | 10.00 | 10.10 | 1,382,377 | -0.01(-0.10%) |
Apr 02, 2024 | 10.58 | 10.67 | 9.985 | 10.11 | 1,655,023 | -0.72(-6.65%) |
Apr 01, 2024 | 10.99 | 11.06 | 10.79 | 10.83 | 1,856,269 | -0.10(-0.91%) |
Mar 28, 2024 | 10.69 | 10.94 | 10.67 | 10.93 | 1,344,007 | +0.36(+3.41%) |
Mar 27, 2024 | 10.40 | 10.96 | 10.35 | 10.57 | 2,364,980 | +0.26(+2.51%) |
Mar 26, 2024 | 10.92 | 10.94 | 10.31 | 10.31 | 1,731,691 | -0.50(-4.58%) |
Mar 25, 2024 | 11.20 | 11.37 | 10.81 | 10.81 | 1,524,232 | -0.31(-2.76%) |
Mar 22, 2024 | 10.79 | 11.37 | 10.57 | 11.11 | 2,395,538 | +0.33(+3.03%) |
Mar 21, 2024 | 8.221 | 10.95 | 8.221 | 10.79 | 3,714,684 | -0.62(-5.47%) |
Mar 20, 2024 | 11.01 | 11.46 | 10.93 | 11.41 | 1,861,549 | +0.38(+3.41%) |
Mar 19, 2024 | 10.88 | 11.04 | 10.72 | 11.03 | 1,137,665 | +0.01(+0.09%) |
Mar 18, 2024 | 10.91 | 11.25 | 10.62 | 11.02 | 1,294,603 | +0.13(+1.18%) |
Mar 15, 2024 | 10.60 | 10.94 | 10.41 | 10.90 | 5,063,663 | +0.22(+2.04%) |
Mar 14, 2024 | 10.80 | 10.91 | 10.52 | 10.68 | 1,081,964 | -0.04(-0.37%) |
Mar 13, 2024 | 10.21 | 10.82 | 10.21 | 10.72 | 985,121 | +0.46(+4.44%) |
Mar 12, 2024 | 10.22 | 10.41 | 10.10 | 10.26 | 1,343,749 | +0.10(+0.98%) |
Mar 11, 2024 | 9.925 | 10.19 | 9.895 | 10.16 | 888,852 | +0.23(+2.29%) |
Mar 08, 2024 | 10.32 | 10.44 | 9.816 | 9.935 | 1,267,863 | -0.22(-2.15%) |
Mar 07, 2024 | 10.31 | 10.41 | 10.03 | 10.15 | 1,143,118 | -0.07(-0.68%) |
Mar 06, 2024 | 10.63 | 10.63 | 10.03 | 10.22 | 1,199,416 | -0.35(-3.28%) |
Mar 05, 2024 | 10.26 | 10.69 | 10.23 | 10.57 | 964,399 | +0.27(+2.60%) |
Mar 04, 2024 | 10.67 | 10.72 | 10.30 | 10.30 | 1,418,952 | -0.35(-3.26%) |
Mar 01, 2024 | 10.45 | 10.85 | 10.31 | 10.65 | 1,694,301 | +0.19(+1.80%) |
Feb 29, 2024 | 10.23 | 10.61 | 10.22 | 10.46 | 1,317,886 | +0.43(+4.24%) |
Feb 28, 2024 | 9.965 | 10.20 | 9.875 | 10.03 | 984,914 | -0.09(-0.88%) |
Feb 27, 2024 | 9.727 | 10.32 | 9.722 | 10.12 | 1,291,695 | +0.49(+5.04%) |
Feb 26, 2024 | 9.558 | 9.717 | 9.519 | 9.638 | 948,118 | -0.03(-0.31%) |
Feb 23, 2024 | 9.241 | 9.687 | 9.172 | 9.667 | 1,053,259 | +0.47(+5.06%) |
Feb 22, 2024 | 9.172 | 9.241 | 9.053 | 9.202 | 865,091 | +0.10(+1.09%) |
Feb 21, 2024 | 8.776 | 9.142 | 8.707 | 9.103 | 782,010 | +0.29(+3.26%) |
Feb 20, 2024 | 9.004 | 9.014 | 8.756 | 8.816 | 1,265,970 | -0.35(-3.78%) |
Feb 16, 2024 | 9.311 | 9.321 | 9.093 | 9.162 | 986,909 | -0.31(-3.24%) |
Feb 15, 2024 | 9.123 | 9.504 | 9.113 | 9.469 | 1,058,394 | +0.42(+4.60%) |
Feb 14, 2024 | 9.093 | 9.113 | 8.746 | 9.053 | 1,196,731 | +0.14(+1.56%) |
Feb 13, 2024 | 9.182 | 9.271 | 8.855 | 8.915 | 1,698,510 | -0.81(-8.35%) |
Feb 12, 2024 | 9.390 | 9.831 | 9.390 | 9.727 | 1,169,733 | +0.34(+3.59%) |
Feb 09, 2024 | 9.449 | 9.469 | 9.172 | 9.390 | 957,286 | +0.00(+0.00%) |
Feb 08, 2024 | 9.024 | 9.430 | 8.954 | 9.390 | 924,840 | +0.40(+4.41%) |
Feb 07, 2024 | 9.033 | 9.058 | 8.855 | 8.994 | 932,651 | -0.07(-0.77%) |
Feb 06, 2024 | 9.043 | 9.311 | 8.934 | 9.063 | 1,375,674 | -0.01(-0.11%) |
Feb 05, 2024 | 8.974 | 9.182 | 8.667 | 9.073 | 1,229,917 | -0.05(-0.54%) |
Feb 02, 2024 | 8.895 | 9.197 | 8.786 | 9.123 | 1,103,605 | +0.09(+0.99%) |
Feb 01, 2024 | 8.608 | 9.053 | 8.608 | 9.033 | 1,306,388 | +0.54(+6.42%) |
Jan 31, 2024 | 8.766 | 8.954 | 8.449 | 8.489 | 1,455,788 | -0.31(-3.49%) |
Jan 30, 2024 | 8.588 | 8.855 | 8.518 | 8.796 | 1,095,608 | +0.16(+1.83%) |
Jan 29, 2024 | 8.578 | 8.697 | 8.434 | 8.637 | 939,003 | +0.06(+0.69%) |
Jan 26, 2024 | 8.469 | 8.610 | 8.469 | 8.578 | 723,020 | +0.09(+1.05%) |
Jan 25, 2024 | 8.419 | 8.518 | 8.330 | 8.489 | 1,117,573 | +0.25(+3.00%) |
Jan 24, 2024 | 8.538 | 8.538 | 8.177 | 8.241 | 767,576 | -0.13(-1.54%) |
Jan 23, 2024 | 8.627 | 8.707 | 8.221 | 8.370 | 1,069,090 | -0.06(-0.71%) |
Jan 22, 2024 | 8.192 | 8.444 | 8.157 | 8.429 | 1,320,920 | +0.28(+3.40%) |
Jan 19, 2024 | 8.221 | 8.291 | 7.939 | 8.152 | 1,756,809 | -0.03(-0.36%) |
Jan 18, 2024 | 8.251 | 8.310 | 8.033 | 8.182 | 1,805,870 | +0.02(+0.24%) |
Jan 17, 2024 | 8.211 | 8.211 | 8.043 | 8.162 | 1,124,679 | -0.18(-2.14%) |
Jan 16, 2024 | 8.459 | 8.548 | 8.172 | 8.340 | 1,275,318 | -0.26(-3.00%) |
Jan 12, 2024 | 8.796 | 8.885 | 8.538 | 8.598 | 934,679 | -0.11(-1.25%) |
Jan 11, 2024 | 8.786 | 8.905 | 8.588 | 8.707 | 1,006,037 | -0.19(-2.12%) |
Jan 10, 2024 | 8.667 | 8.944 | 8.644 | 8.895 | 1,565,205 | +0.20(+2.28%) |
Jan 09, 2024 | 8.716 | 8.796 | 8.568 | 8.697 | 1,446,606 | -0.13(-1.46%) |
Jan 08, 2024 | 8.419 | 8.875 | 8.409 | 8.825 | 1,479,582 | +0.41(+4.82%) |
Jan 05, 2024 | 8.400 | 8.583 | 8.291 | 8.419 | 1,274,818 | -0.02(-0.23%) |
Jan 04, 2024 | 8.538 | 8.617 | 8.380 | 8.439 | 1,099,782 | -0.10(-1.16%) |
Jan 03, 2024 | 8.766 | 8.934 | 8.439 | 8.538 | 1,751,678 | -0.38(-4.22%) |
Jan 02, 2024 | 8.746 | 9.157 | 8.617 | 8.915 | 1,318,990 | +0.15(+1.69%) |
Dec 29, 2023 | 9.103 | 9.202 | 8.756 | 8.766 | 1,362,205 | -0.40(-4.32%) |
Dec 28, 2023 | 9.133 | 9.212 | 9.053 | 9.162 | 890,334 | -0.02(-0.22%) |
Dec 27, 2023 | 9.113 | 9.232 | 9.004 | 9.182 | 880,222 | +0.06(+0.65%) |
Dec 26, 2023 | 8.736 | 9.177 | 8.726 | 9.123 | 1,060,273 | +0.41(+4.66%) |
Dec 22, 2023 | 8.528 | 8.840 | 8.489 | 8.716 | 1,035,630 | -0.06(-0.68%) |
Dec 21, 2023 | 8.687 | 8.786 | 8.558 | 8.776 | 1,311,191 | +0.28(+3.26%) |
Dec 20, 2023 | 8.865 | 8.934 | 8.499 | 8.499 | 1,495,543 | -0.40(-4.45%) |
Dec 19, 2023 | 8.855 | 8.929 | 8.726 | 8.895 | 1,597,837 | +0.13(+1.47%) |
Dec 18, 2023 | 8.756 | 8.944 | 8.528 | 8.766 | 1,927,404 | -0.01(-0.11%) |
Dec 15, 2023 | 8.915 | 8.915 | 8.508 | 8.776 | 11,096,003 | -0.07(-0.78%) |
Dec 14, 2023 | 9.113 | 9.212 | 8.518 | 8.845 | 2,090,247 | +0.03(+0.34%) |
Dec 13, 2023 | 8.310 | 8.811 | 8.231 | 8.816 | 2,559,711 | +0.48(+5.70%) |
Dec 12, 2023 | 8.459 | 8.538 | 8.340 | 8.340 | 1,707,211 | -0.24(-2.77%) |
Dec 11, 2023 | 8.320 | 8.632 | 8.196 | 8.578 | 2,403,507 | +0.33(+3.96%) |
Dec 08, 2023 | 8.687 | 8.687 | 8.232 | 8.251 | 2,201,378 | -0.43(-4.91%) |
Dec 07, 2023 | 8.340 | 8.716 | 8.142 | 8.677 | 2,996,049 | +0.30(+3.55%) |
Dec 06, 2023 | 8.449 | 8.776 | 8.152 | 8.380 | 3,438,054 | -0.08(-0.94%) |
Dec 05, 2023 | 8.578 | 8.885 | 8.300 | 8.459 | 10,498,446 | -4.23(-33.33%) |
Dec 04, 2023 | 12.18 | 12.71 | 12.09 | 12.69 | 3,699,540 | +0.36(+2.89%) |
Dec 01, 2023 | 11.49 | 12.35 | 11.37 | 12.33 | 2,513,535 | +0.80(+6.96%) |
Nov 30, 2023 | 11.63 | 11.93 | 11.42 | 11.53 | 1,876,391 | -0.01(-0.09%) |
Nov 29, 2023 | 11.22 | 11.59 | 11.15 | 11.54 | 1,895,775 | +0.65(+6.01%) |
Nov 28, 2023 | 10.57 | 10.95 | 10.33 | 10.89 | 1,577,811 | +0.28(+2.60%) |
Nov 27, 2023 | 10.59 | 10.83 | 10.53 | 10.61 | 1,160,527 | +0.01(+0.09%) |
Nov 24, 2023 | 10.44 | 10.64 | 10.34 | 10.60 | 508,011 | +0.12(+1.13%) |
Nov 22, 2023 | 10.68 | 10.68 | 10.45 | 10.48 | 729,393 | -0.04(-0.37%) |
Nov 21, 2023 | 10.35 | 10.68 | 10.25 | 10.52 | 1,227,718 | +0.12(+1.14%) |
Nov 20, 2023 | 10.23 | 10.53 | 10.07 | 10.40 | 1,094,295 | +0.11(+1.05%) |
Nov 17, 2023 | 9.998 | 10.45 | 9.781 | 10.29 | 1,484,546 | +0.50(+5.14%) |
Nov 16, 2023 | 10.57 | 10.57 | 9.668 | 9.791 | 1,309,384 | -0.99(-9.15%) |
Nov 15, 2023 | 10.41 | 10.89 | 10.41 | 10.78 | 1,065,733 | +0.44(+4.29%) |
Nov 14, 2023 | 10.27 | 10.49 | 10.22 | 10.33 | 1,056,787 | +0.55(+5.64%) |
Nov 13, 2023 | 9.742 | 9.988 | 9.643 | 9.781 | 817,436 | -0.03(-0.30%) |
Nov 10, 2023 | 10.06 | 10.06 | 9.722 | 9.811 | 1,427,326 | -0.17(-1.68%) |
Nov 09, 2023 | 10.33 | 10.33 | 9.919 | 9.979 | 992,278 | -0.24(-2.32%) |
Nov 08, 2023 | 10.60 | 10.68 | 10.16 | 10.22 | 974,798 | -0.39(-3.72%) |
Nov 07, 2023 | 10.55 | 10.78 | 10.42 | 10.61 | 941,790 | -0.04(-0.37%) |
Nov 06, 2023 | 10.59 | 10.72 | 10.36 | 10.65 | 1,146,879 | -0.05(-0.46%) |
Nov 03, 2023 | 10.24 | 10.88 | 10.24 | 10.70 | 1,570,091 | +0.75(+7.53%) |
Nov 02, 2023 | 9.318 | 9.959 | 9.145 | 9.949 | 2,474,351 | +0.86(+9.44%) |
Nov 01, 2023 | 9.969 | 10.07 | 9.032 | 9.091 | 2,558,487 | -0.88(-8.80%) |
Oct 31, 2023 | 10.35 | 10.35 | 9.885 | 9.969 | 1,964,468 | -0.43(-4.17%) |
Oct 30, 2023 | 10.52 | 10.61 | 10.19 | 10.40 | 1,418,989 | +0.07(+0.67%) |
Oct 27, 2023 | 10.62 | 10.70 | 10.25 | 10.33 | 1,872,662 | -0.36(-3.41%) |
Oct 26, 2023 | 10.82 | 11.09 | 10.63 | 10.70 | 1,454,539 | -0.11(-1.00%) |
Oct 25, 2023 | 11.00 | 11.15 | 10.74 | 10.81 | 1,364,509 | -0.31(-2.75%) |
Oct 24, 2023 | 10.81 | 11.20 | 10.73 | 11.11 | 1,549,833 | +0.44(+4.16%) |
Oct 23, 2023 | 11.01 | 11.04 | 10.60 | 10.67 | 1,877,824 | -0.36(-3.22%) |
Oct 20, 2023 | 11.59 | 11.64 | 11.01 | 11.02 | 1,885,158 | -0.58(-5.01%) |
Oct 19, 2023 | 11.89 | 11.99 | 11.52 | 11.61 | 1,517,098 | -0.33(-2.73%) |
Oct 18, 2023 | 12.09 | 12.10 | 11.76 | 11.93 | 1,022,537 | -0.36(-2.97%) |
Oct 17, 2023 | 11.93 | 12.66 | 11.93 | 12.30 | 1,237,466 | +0.28(+2.30%) |
Oct 16, 2023 | 11.71 | 12.13 | 11.71 | 12.02 | 1,115,306 | +0.44(+3.83%) |
Oct 13, 2023 | 11.65 | 11.90 | 11.42 | 11.58 | 1,147,311 | -0.06(-0.51%) |
Oct 12, 2023 | 12.54 | 12.54 | 11.45 | 11.64 | 1,918,824 | -0.90(-7.16%) |
Oct 11, 2023 | 12.46 | 12.55 | 12.15 | 12.53 | 903,510 | -0.02(-0.16%) |
Oct 10, 2023 | 12.03 | 12.61 | 12.03 | 12.55 | 1,386,104 | +0.57(+4.77%) |
Oct 09, 2023 | 11.60 | 12.13 | 11.57 | 11.98 | 1,122,512 | +0.21(+1.76%) |
Oct 06, 2023 | 11.67 | 11.97 | 11.47 | 11.77 | 1,317,914 | -0.04(-0.33%) |
Oct 05, 2023 | 12.20 | 12.39 | 11.66 | 11.81 | 1,680,066 | -0.61(-4.92%) |
Oct 04, 2023 | 12.42 | 12.73 | 12.13 | 12.42 | 1,127,970 | -0.03(-0.24%) |
Oct 03, 2023 | 12.94 | 12.98 | 12.25 | 12.45 | 1,868,243 | -0.16(-1.25%) |