Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 7.400 | 7.550 | 7.290 | 7.310 | 2,898,842 | -0.05(-0.68%) |
May 30, 2024 | 7.360 | 7.700 | 7.310 | 7.360 | 1,730,225 | +0.10(+1.38%) |
May 29, 2024 | 7.250 | 7.290 | 7.150 | 7.260 | 857,090 | -0.05(-0.68%) |
May 28, 2024 | 7.450 | 7.490 | 7.120 | 7.310 | 936,495 | -0.15(-2.01%) |
May 24, 2024 | 7.650 | 7.700 | 7.450 | 7.460 | 646,696 | -0.13(-1.71%) |
May 23, 2024 | 7.530 | 7.700 | 7.490 | 7.590 | 1,515,466 | +0.06(+0.80%) |
May 22, 2024 | 7.320 | 7.640 | 7.258 | 7.530 | 1,348,969 | +0.18(+2.45%) |
May 21, 2024 | 7.420 | 7.580 | 7.300 | 7.350 | 999,173 | -0.11(-1.47%) |
May 20, 2024 | 7.720 | 7.770 | 7.440 | 7.460 | 1,497,217 | -0.28(-3.62%) |
May 17, 2024 | 7.760 | 7.805 | 7.640 | 7.740 | 1,009,857 | -0.05(-0.64%) |
May 16, 2024 | 8.180 | 8.186 | 7.770 | 7.790 | 1,027,453 | -0.41(-5.00%) |
May 15, 2024 | 8.500 | 8.560 | 8.200 | 8.200 | 687,201 | -0.28(-3.30%) |
May 14, 2024 | 8.730 | 8.790 | 8.270 | 8.480 | 698,398 | -0.05(-0.59%) |
May 13, 2024 | 8.330 | 8.685 | 8.230 | 8.530 | 1,112,275 | +0.31(+3.77%) |
May 10, 2024 | 8.190 | 8.220 | 7.810 | 8.220 | 1,397,103 | +0.05(+0.61%) |
May 09, 2024 | 8.430 | 8.505 | 8.125 | 8.170 | 1,289,030 | -0.33(-3.88%) |
May 08, 2024 | 8.880 | 9.020 | 8.320 | 8.500 | 1,100,392 | -0.55(-6.08%) |
May 07, 2024 | 9.500 | 10.02 | 8.875 | 9.050 | 1,585,416 | -0.23(-2.48%) |
May 06, 2024 | 9.410 | 9.500 | 9.270 | 9.280 | 568,679 | -0.05(-0.54%) |
May 03, 2024 | 9.260 | 9.370 | 9.150 | 9.330 | 450,597 | +0.21(+2.30%) |
May 02, 2024 | 9.170 | 9.280 | 9.030 | 9.120 | 384,310 | +0.11(+1.22%) |
May 01, 2024 | 8.830 | 9.250 | 8.800 | 9.010 | 546,382 | +0.14(+1.58%) |
Apr 30, 2024 | 8.990 | 8.990 | 8.810 | 8.870 | 746,844 | -0.15(-1.66%) |
Apr 29, 2024 | 9.070 | 9.190 | 8.950 | 9.020 | 403,757 | -0.02(-0.22%) |
Apr 26, 2024 | 8.850 | 9.120 | 8.840 | 9.040 | 650,180 | +0.14(+1.57%) |
Apr 25, 2024 | 9.190 | 9.280 | 8.840 | 8.900 | 424,742 | -0.34(-3.68%) |
Apr 24, 2024 | 9.310 | 9.455 | 9.190 | 9.240 | 472,481 | -0.16(-1.70%) |
Apr 23, 2024 | 9.000 | 9.520 | 8.940 | 9.400 | 500,333 | +0.37(+4.10%) |
Apr 22, 2024 | 9.090 | 9.310 | 9.010 | 9.030 | 506,578 | +0.00(+0.00%) |
Apr 19, 2024 | 8.790 | 9.070 | 8.790 | 9.030 | 601,253 | +0.22(+2.50%) |
Apr 18, 2024 | 8.830 | 8.920 | 8.740 | 8.810 | 428,151 | +0.00(+0.00%) |
Apr 17, 2024 | 8.960 | 9.020 | 8.810 | 8.810 | 582,485 | -0.11(-1.23%) |
Apr 16, 2024 | 9.120 | 9.170 | 8.910 | 8.920 | 467,280 | -0.25(-2.73%) |
Apr 15, 2024 | 9.260 | 9.310 | 9.125 | 9.170 | 459,909 | -0.07(-0.76%) |
Apr 12, 2024 | 9.360 | 9.415 | 9.230 | 9.240 | 422,504 | -0.16(-1.70%) |
Apr 11, 2024 | 9.620 | 9.665 | 9.380 | 9.400 | 541,245 | -0.18(-1.88%) |
Apr 10, 2024 | 9.270 | 9.610 | 9.210 | 9.580 | 705,232 | +0.03(+0.31%) |
Apr 09, 2024 | 9.560 | 9.655 | 9.430 | 9.550 | 548,906 | +0.04(+0.42%) |
Apr 08, 2024 | 9.430 | 9.550 | 9.375 | 9.510 | 773,746 | +0.13(+1.39%) |
Apr 05, 2024 | 9.200 | 9.400 | 9.090 | 9.380 | 893,263 | +0.15(+1.63%) |
Apr 04, 2024 | 9.420 | 9.510 | 9.220 | 9.230 | 568,472 | -0.08(-0.86%) |
Apr 03, 2024 | 9.420 | 9.435 | 9.290 | 9.310 | 727,344 | -0.19(-2.00%) |
Apr 02, 2024 | 9.580 | 9.580 | 9.170 | 9.500 | 1,030,226 | -0.24(-2.46%) |
Apr 01, 2024 | 10.09 | 10.12 | 9.680 | 9.740 | 558,885 | -0.29(-2.89%) |
Mar 28, 2024 | 10.00 | 10.18 | 9.970 | 10.03 | 641,747 | +0.04(+0.40%) |
Mar 27, 2024 | 9.690 | 9.990 | 9.590 | 9.990 | 431,232 | +0.40(+4.17%) |
Mar 26, 2024 | 9.310 | 9.590 | 9.260 | 9.590 | 472,829 | +0.31(+3.34%) |
Mar 25, 2024 | 9.300 | 9.420 | 9.110 | 9.280 | 505,278 | -0.04(-0.43%) |
Mar 22, 2024 | 9.370 | 9.420 | 9.220 | 9.320 | 392,448 | -0.03(-0.32%) |
Mar 21, 2024 | 9.610 | 9.700 | 9.350 | 9.350 | 842,555 | -0.26(-2.71%) |
Mar 20, 2024 | 9.460 | 9.720 | 9.330 | 9.610 | 475,029 | +0.13(+1.37%) |
Mar 19, 2024 | 9.440 | 9.670 | 9.310 | 9.480 | 466,003 | +0.07(+0.74%) |
Mar 18, 2024 | 9.340 | 9.445 | 9.160 | 9.410 | 613,678 | -0.07(-0.74%) |
Mar 15, 2024 | 9.020 | 9.580 | 9.010 | 9.480 | 3,462,800 | +0.40(+4.41%) |
Mar 14, 2024 | 9.330 | 9.330 | 8.990 | 9.080 | 671,476 | -0.31(-3.30%) |
Mar 13, 2024 | 9.370 | 9.610 | 9.330 | 9.390 | 721,894 | +0.03(+0.32%) |
Mar 12, 2024 | 9.060 | 9.425 | 8.920 | 9.360 | 1,200,666 | +0.29(+3.20%) |
Mar 11, 2024 | 8.970 | 9.220 | 8.845 | 9.070 | 587,628 | +0.04(+0.44%) |
Mar 08, 2024 | 8.930 | 9.140 | 8.930 | 9.030 | 530,783 | +0.22(+2.50%) |
Mar 07, 2024 | 8.920 | 9.070 | 8.750 | 8.810 | 633,213 | -0.03(-0.34%) |
Mar 06, 2024 | 8.650 | 8.840 | 8.600 | 8.840 | 552,721 | +0.12(+1.38%) |
Mar 05, 2024 | 8.710 | 8.910 | 8.695 | 8.720 | 541,770 | +0.01(+0.11%) |
Mar 04, 2024 | 8.800 | 8.800 | 8.550 | 8.710 | 612,318 | -0.06(-0.68%) |
Mar 01, 2024 | 9.070 | 9.070 | 8.665 | 8.770 | 1,006,986 | -0.38(-4.15%) |
Feb 29, 2024 | 9.220 | 9.270 | 9.030 | 9.150 | 567,318 | +0.10(+1.10%) |
Feb 28, 2024 | 8.970 | 9.280 | 8.920 | 9.050 | 748,950 | +0.04(+0.44%) |
Feb 27, 2024 | 8.950 | 9.050 | 8.840 | 9.010 | 800,018 | +0.12(+1.35%) |
Feb 26, 2024 | 8.790 | 8.990 | 8.670 | 8.890 | 1,157,400 | +0.10(+1.14%) |
Feb 23, 2024 | 8.520 | 8.860 | 8.480 | 8.790 | 745,216 | +0.21(+2.45%) |
Feb 22, 2024 | 8.610 | 8.680 | 8.265 | 8.580 | 907,220 | -0.08(-0.92%) |
Feb 21, 2024 | 8.470 | 8.900 | 8.330 | 8.660 | 874,141 | +0.20(+2.36%) |
Feb 20, 2024 | 8.820 | 9.080 | 7.700 | 8.460 | 1,690,309 | -0.83(-8.93%) |
Feb 16, 2024 | 9.230 | 9.400 | 9.120 | 9.290 | 804,373 | -0.07(-0.75%) |
Feb 15, 2024 | 9.260 | 9.490 | 9.260 | 9.360 | 710,296 | +0.22(+2.41%) |
Feb 14, 2024 | 9.070 | 9.185 | 8.920 | 9.140 | 433,641 | +0.14(+1.56%) |
Feb 13, 2024 | 9.000 | 9.193 | 8.870 | 9.000 | 606,360 | -0.28(-3.02%) |
Feb 12, 2024 | 9.080 | 9.410 | 9.080 | 9.280 | 822,776 | +0.21(+2.32%) |
Feb 09, 2024 | 8.960 | 9.095 | 8.820 | 9.070 | 549,411 | +0.08(+0.89%) |
Feb 08, 2024 | 8.840 | 9.020 | 8.730 | 8.990 | 650,168 | +0.10(+1.12%) |
Feb 07, 2024 | 9.090 | 9.120 | 8.800 | 8.890 | 498,270 | -0.21(-2.31%) |
Feb 06, 2024 | 8.820 | 9.180 | 8.820 | 9.100 | 478,772 | +0.22(+2.48%) |
Feb 05, 2024 | 9.180 | 9.200 | 8.880 | 8.880 | 459,368 | -0.43(-4.62%) |
Feb 02, 2024 | 9.460 | 9.522 | 9.170 | 9.310 | 405,162 | -0.29(-3.02%) |
Feb 01, 2024 | 9.340 | 9.610 | 9.240 | 9.600 | 506,092 | +0.24(+2.56%) |
Jan 31, 2024 | 9.550 | 9.650 | 9.340 | 9.360 | 376,956 | -0.16(-1.68%) |
Jan 30, 2024 | 9.820 | 9.870 | 9.500 | 9.520 | 501,305 | -0.34(-3.45%) |
Jan 29, 2024 | 9.860 | 9.910 | 9.640 | 9.860 | 363,993 | +0.00(+0.00%) |
Jan 26, 2024 | 9.990 | 10.07 | 9.795 | 9.860 | 331,889 | -0.06(-0.60%) |
Jan 25, 2024 | 9.790 | 9.920 | 9.690 | 9.920 | 416,835 | +0.28(+2.90%) |
Jan 24, 2024 | 9.790 | 9.810 | 9.520 | 9.640 | 473,891 | +0.01(+0.10%) |
Jan 23, 2024 | 9.740 | 9.790 | 9.595 | 9.630 | 485,239 | +0.09(+0.94%) |
Jan 22, 2024 | 9.310 | 9.560 | 9.280 | 9.540 | 732,513 | +0.22(+2.36%) |
Jan 19, 2024 | 9.490 | 9.490 | 9.195 | 9.320 | 465,117 | -0.15(-1.58%) |
Jan 18, 2024 | 9.360 | 9.500 | 9.150 | 9.470 | 520,346 | +0.15(+1.61%) |
Jan 17, 2024 | 9.380 | 9.570 | 9.265 | 9.320 | 516,669 | -0.22(-2.31%) |
Jan 16, 2024 | 9.500 | 9.570 | 9.250 | 9.540 | 549,897 | -0.08(-0.83%) |
Jan 12, 2024 | 10.06 | 10.07 | 9.620 | 9.620 | 1,388,625 | -0.32(-3.22%) |
Jan 11, 2024 | 9.820 | 10.02 | 9.700 | 9.940 | 829,656 | +0.06(+0.61%) |
Jan 10, 2024 | 9.790 | 9.900 | 9.570 | 9.880 | 792,689 | +0.07(+0.71%) |
Jan 09, 2024 | 9.760 | 9.830 | 9.540 | 9.810 | 1,035,025 | -0.09(-0.91%) |
Jan 08, 2024 | 9.650 | 10.04 | 9.590 | 9.900 | 1,211,225 | +0.22(+2.27%) |
Jan 05, 2024 | 9.260 | 9.710 | 9.255 | 9.680 | 1,093,924 | +0.33(+3.53%) |
Jan 04, 2024 | 9.240 | 9.410 | 9.090 | 9.350 | 772,714 | +0.17(+1.85%) |
Jan 03, 2024 | 9.350 | 9.350 | 9.110 | 9.180 | 876,582 | -0.20(-2.13%) |
Jan 02, 2024 | 9.280 | 9.670 | 9.150 | 9.380 | 731,246 | +0.08(+0.86%) |
Dec 29, 2023 | 9.500 | 9.575 | 9.280 | 9.300 | 432,013 | -0.20(-2.11%) |
Dec 28, 2023 | 9.500 | 9.600 | 9.345 | 9.500 | 679,224 | -0.06(-0.63%) |
Dec 27, 2023 | 9.500 | 9.650 | 9.475 | 9.560 | 546,155 | +0.01(+0.10%) |
Dec 26, 2023 | 9.510 | 9.640 | 9.430 | 9.550 | 454,500 | +0.01(+0.10%) |
Dec 22, 2023 | 9.450 | 9.795 | 9.450 | 9.540 | 1,140,494 | +0.11(+1.17%) |
Dec 21, 2023 | 9.090 | 9.510 | 9.090 | 9.430 | 1,204,453 | +0.47(+5.25%) |
Dec 20, 2023 | 9.060 | 9.260 | 8.905 | 8.960 | 834,497 | -0.12(-1.32%) |
Dec 19, 2023 | 8.830 | 9.120 | 8.830 | 9.080 | 862,077 | +0.35(+4.01%) |
Dec 18, 2023 | 9.000 | 9.030 | 8.670 | 8.730 | 890,061 | -0.30(-3.32%) |
Dec 15, 2023 | 9.430 | 9.430 | 8.970 | 9.030 | 4,006,763 | -0.39(-4.14%) |
Dec 14, 2023 | 9.730 | 9.850 | 9.380 | 9.420 | 788,880 | -0.12(-1.26%) |
Dec 13, 2023 | 9.200 | 9.540 | 9.150 | 9.540 | 1,601,286 | +0.36(+3.92%) |
Dec 12, 2023 | 9.200 | 9.310 | 9.140 | 9.180 | 657,350 | -0.03(-0.33%) |
Dec 11, 2023 | 9.270 | 9.460 | 9.180 | 9.210 | 675,440 | -0.04(-0.43%) |
Dec 08, 2023 | 9.180 | 9.320 | 9.150 | 9.250 | 493,707 | -0.09(-0.96%) |
Dec 07, 2023 | 9.240 | 9.365 | 9.100 | 9.340 | 734,100 | +0.12(+1.30%) |
Dec 06, 2023 | 9.210 | 9.330 | 9.090 | 9.220 | 905,483 | +0.11(+1.21%) |
Dec 05, 2023 | 9.190 | 9.370 | 9.070 | 9.110 | 684,230 | -0.08(-0.87%) |
Dec 04, 2023 | 8.930 | 9.210 | 8.790 | 9.190 | 961,093 | +0.42(+4.79%) |
Dec 01, 2023 | 8.330 | 8.810 | 8.180 | 8.770 | 965,938 | +0.39(+4.65%) |
Nov 30, 2023 | 8.560 | 8.670 | 8.220 | 8.380 | 625,862 | -0.28(-3.23%) |
Nov 29, 2023 | 8.780 | 8.980 | 8.455 | 8.660 | 703,251 | +0.00(+0.00%) |
Nov 28, 2023 | 8.640 | 8.710 | 8.450 | 8.660 | 935,456 | +0.02(+0.23%) |
Nov 27, 2023 | 8.800 | 8.815 | 8.605 | 8.640 | 602,273 | -0.20(-2.26%) |
Nov 24, 2023 | 8.760 | 8.860 | 8.720 | 8.840 | 179,953 | +0.06(+0.68%) |
Nov 22, 2023 | 8.810 | 8.930 | 8.725 | 8.780 | 401,310 | +0.06(+0.69%) |
Nov 21, 2023 | 8.930 | 9.010 | 8.720 | 8.720 | 415,751 | -0.28(-3.11%) |
Nov 20, 2023 | 9.080 | 9.240 | 8.965 | 9.000 | 639,001 | -0.10(-1.10%) |
Nov 17, 2023 | 9.010 | 9.140 | 8.930 | 9.100 | 1,115,257 | +0.22(+2.48%) |
Nov 16, 2023 | 9.400 | 9.400 | 8.580 | 8.880 | 1,705,053 | -0.92(-9.39%) |
Nov 15, 2023 | 9.710 | 9.960 | 9.710 | 9.800 | 491,911 | +0.12(+1.24%) |
Nov 14, 2023 | 9.370 | 9.830 | 9.310 | 9.680 | 622,266 | +0.53(+5.79%) |
Nov 13, 2023 | 9.240 | 9.390 | 9.050 | 9.150 | 393,671 | -0.06(-0.65%) |
Nov 10, 2023 | 9.240 | 9.370 | 9.050 | 9.210 | 491,942 | -0.07(-0.75%) |
Nov 09, 2023 | 9.600 | 9.600 | 9.250 | 9.280 | 441,336 | -0.34(-3.53%) |
Nov 08, 2023 | 9.830 | 9.845 | 9.490 | 9.620 | 593,520 | -0.27(-2.73%) |
Nov 07, 2023 | 9.700 | 9.960 | 9.550 | 9.890 | 1,016,390 | +0.18(+1.85%) |
Nov 06, 2023 | 9.950 | 10.67 | 9.600 | 9.710 | 807,469 | -0.19(-1.92%) |
Nov 03, 2023 | 10.05 | 10.05 | 9.660 | 9.900 | 813,079 | +0.01(+0.10%) |
Nov 02, 2023 | 10.11 | 10.23 | 9.150 | 9.890 | 1,199,770 | -1.32(-11.78%) |
Nov 01, 2023 | 11.41 | 11.41 | 11.03 | 11.21 | 449,346 | -0.25(-2.18%) |
Oct 31, 2023 | 11.36 | 11.53 | 11.31 | 11.46 | 349,943 | +0.05(+0.44%) |
Oct 30, 2023 | 11.45 | 11.47 | 11.09 | 11.41 | 469,043 | +0.09(+0.80%) |
Oct 27, 2023 | 11.65 | 11.66 | 11.29 | 11.32 | 425,036 | -0.31(-2.67%) |
Oct 26, 2023 | 11.87 | 12.00 | 11.63 | 11.63 | 422,746 | -0.23(-1.94%) |
Oct 25, 2023 | 12.18 | 12.22 | 11.83 | 11.86 | 482,386 | -0.43(-3.50%) |
Oct 24, 2023 | 12.41 | 12.57 | 12.25 | 12.29 | 448,285 | -0.12(-0.97%) |
Oct 23, 2023 | 12.57 | 12.72 | 12.36 | 12.41 | 432,399 | -0.21(-1.66%) |
Oct 20, 2023 | 12.79 | 12.83 | 12.55 | 12.62 | 529,421 | -0.12(-0.94%) |
Oct 19, 2023 | 12.80 | 12.90 | 12.56 | 12.74 | 377,495 | -0.12(-0.93%) |
Oct 18, 2023 | 12.67 | 13.01 | 12.60 | 12.86 | 231,389 | +0.12(+0.94%) |
Oct 17, 2023 | 12.53 | 12.92 | 12.53 | 12.74 | 520,216 | +0.18(+1.43%) |
Oct 16, 2023 | 11.98 | 12.68 | 11.86 | 12.56 | 762,626 | +0.79(+6.71%) |
Oct 13, 2023 | 11.75 | 12.09 | 11.69 | 11.77 | 362,859 | -0.01(-0.08%) |
Oct 12, 2023 | 12.45 | 12.45 | 11.73 | 11.78 | 483,272 | -0.70(-5.61%) |
Oct 11, 2023 | 12.77 | 12.81 | 12.34 | 12.48 | 460,595 | -0.31(-2.42%) |
Oct 10, 2023 | 12.79 | 12.90 | 12.74 | 12.79 | 446,333 | +0.01(+0.08%) |
Oct 09, 2023 | 12.81 | 12.90 | 12.76 | 12.78 | 376,230 | -0.10(-0.78%) |
Oct 06, 2023 | 12.89 | 12.98 | 12.70 | 12.88 | 302,378 | -0.10(-0.77%) |
Oct 05, 2023 | 12.78 | 13.01 | 12.69 | 12.98 | 438,423 | +0.14(+1.09%) |
Oct 04, 2023 | 12.66 | 12.90 | 12.58 | 12.84 | 241,281 | +0.14(+1.10%) |
Oct 03, 2023 | 12.72 | 12.81 | 12.57 | 12.70 | 279,941 | -0.11(-0.86%) |