Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 9.570 | 9.710 | 9.400 | 9.440 | 74,555 | -0.21(-2.18%) |
Jun 06, 2024 | 9.940 | 9.990 | 9.500 | 9.650 | 66,826 | -0.20(-2.03%) |
Jun 05, 2024 | 10.09 | 10.20 | 9.650 | 9.850 | 204,240 | -0.14(-1.40%) |
Jun 04, 2024 | 10.74 | 10.80 | 9.920 | 9.990 | 127,358 | -0.72(-6.72%) |
Jun 03, 2024 | 10.88 | 11.09 | 10.65 | 10.71 | 126,172 | -0.18(-1.65%) |
May 31, 2024 | 10.91 | 10.95 | 10.46 | 10.89 | 305,430 | +0.05(+0.44%) |
May 30, 2024 | 10.56 | 10.90 | 10.47 | 10.84 | 159,712 | +0.42(+3.98%) |
May 29, 2024 | 10.25 | 10.43 | 10.12 | 10.43 | 81,706 | +0.16(+1.56%) |
May 28, 2024 | 9.842 | 10.30 | 9.720 | 10.27 | 156,029 | +0.56(+5.73%) |
May 24, 2024 | 9.484 | 9.899 | 9.337 | 9.710 | 97,336 | +0.22(+2.29%) |
May 23, 2024 | 10.13 | 10.17 | 9.455 | 9.493 | 176,926 | -0.55(-5.45%) |
May 22, 2024 | 10.40 | 10.56 | 9.984 | 10.04 | 118,699 | -0.42(-3.97%) |
May 21, 2024 | 10.57 | 10.71 | 10.30 | 10.46 | 122,128 | -0.09(-0.89%) |
May 20, 2024 | 10.40 | 10.65 | 10.38 | 10.55 | 129,159 | -0.01(-0.09%) |
May 17, 2024 | 10.54 | 10.87 | 10.54 | 10.56 | 110,268 | -0.05(-0.45%) |
May 16, 2024 | 10.90 | 11.01 | 10.48 | 10.61 | 161,889 | -0.18(-1.66%) |
May 15, 2024 | 10.35 | 10.93 | 10.35 | 10.79 | 219,879 | +0.47(+4.58%) |
May 14, 2024 | 10.12 | 10.47 | 10.12 | 10.31 | 112,956 | +0.24(+2.34%) |
May 13, 2024 | 10.53 | 10.77 | 10.05 | 10.08 | 129,111 | -0.41(-3.87%) |
May 10, 2024 | 10.57 | 10.80 | 10.25 | 10.48 | 322,078 | +0.01(+0.09%) |
May 09, 2024 | 10.45 | 10.57 | 10.00 | 10.47 | 258,288 | -0.07(-0.63%) |
May 08, 2024 | 10.03 | 10.59 | 9.748 | 10.54 | 317,573 | +0.45(+4.49%) |
May 07, 2024 | 10.14 | 10.17 | 9.814 | 10.09 | 284,497 | +0.10(+1.04%) |
May 06, 2024 | 9.437 | 10.02 | 9.399 | 9.984 | 220,385 | +0.70(+7.52%) |
May 03, 2024 | 9.040 | 9.333 | 9.040 | 9.286 | 223,216 | +0.33(+3.69%) |
May 02, 2024 | 8.984 | 9.040 | 8.889 | 8.955 | 125,854 | +0.03(+0.32%) |
May 01, 2024 | 8.965 | 9.087 | 8.800 | 8.927 | 56,829 | -0.04(-0.42%) |
Apr 30, 2024 | 9.040 | 9.264 | 8.889 | 8.965 | 287,506 | -0.03(-0.31%) |
Apr 29, 2024 | 8.993 | 9.125 | 8.806 | 8.993 | 126,573 | +0.08(+0.85%) |
Apr 26, 2024 | 9.012 | 9.069 | 8.814 | 8.918 | 151,827 | -0.02(-0.21%) |
Apr 25, 2024 | 8.851 | 8.983 | 8.665 | 8.936 | 79,164 | +0.04(+0.42%) |
Apr 24, 2024 | 9.342 | 9.342 | 8.842 | 8.899 | 108,868 | -0.43(-4.65%) |
Apr 23, 2024 | 9.531 | 9.531 | 9.248 | 9.333 | 110,424 | -0.20(-2.08%) |
Apr 22, 2024 | 8.965 | 9.531 | 8.901 | 9.531 | 174,884 | +0.50(+5.54%) |
Apr 19, 2024 | 8.908 | 9.087 | 8.814 | 9.031 | 109,675 | +0.24(+2.68%) |
Apr 18, 2024 | 8.653 | 8.823 | 8.616 | 8.795 | 214,980 | +0.07(+0.76%) |
Apr 17, 2024 | 8.663 | 8.861 | 8.526 | 8.729 | 139,930 | +0.08(+0.98%) |
Apr 16, 2024 | 8.804 | 8.922 | 8.531 | 8.644 | 293,201 | -0.25(-2.86%) |
Apr 15, 2024 | 9.012 | 9.116 | 8.804 | 8.899 | 205,968 | +0.02(+0.21%) |
Apr 12, 2024 | 9.323 | 9.370 | 8.870 | 8.880 | 150,319 | -0.42(-4.56%) |
Apr 11, 2024 | 9.323 | 9.333 | 9.184 | 9.304 | 81,391 | -0.05(-0.50%) |
Apr 10, 2024 | 9.521 | 9.569 | 9.314 | 9.352 | 139,123 | -0.31(-3.22%) |
Apr 09, 2024 | 9.795 | 9.814 | 9.590 | 9.663 | 125,335 | -0.01(-0.10%) |
Apr 08, 2024 | 9.248 | 9.720 | 9.163 | 9.672 | 470,352 | +0.52(+5.67%) |
Apr 05, 2024 | 8.483 | 9.201 | 8.427 | 9.153 | 333,639 | +0.53(+6.13%) |
Apr 04, 2024 | 8.710 | 8.955 | 8.549 | 8.625 | 189,746 | -0.08(-0.97%) |
Apr 03, 2024 | 8.370 | 8.804 | 8.304 | 8.710 | 173,320 | +0.29(+3.48%) |
Apr 02, 2024 | 8.861 | 8.861 | 8.314 | 8.417 | 147,298 | -0.24(-2.73%) |
Apr 01, 2024 | 8.842 | 8.861 | 8.587 | 8.653 | 113,707 | -0.18(-2.03%) |
Mar 28, 2024 | 8.861 | 9.050 | 8.738 | 8.833 | 217,192 | -0.03(-0.32%) |
Mar 27, 2024 | 8.634 | 8.870 | 8.634 | 8.861 | 167,822 | +0.23(+2.62%) |
Mar 26, 2024 | 8.738 | 8.870 | 8.512 | 8.634 | 108,000 | -0.10(-1.19%) |
Mar 25, 2024 | 8.502 | 9.021 | 8.502 | 8.738 | 322,312 | +0.24(+2.77%) |
Mar 22, 2024 | 8.663 | 8.663 | 8.408 | 8.502 | 100,084 | -0.16(-1.85%) |
Mar 21, 2024 | 8.210 | 8.729 | 8.134 | 8.663 | 363,220 | +0.42(+5.15%) |
Mar 20, 2024 | 7.795 | 8.238 | 7.746 | 8.238 | 143,832 | +0.38(+4.80%) |
Mar 19, 2024 | 7.927 | 8.021 | 7.818 | 7.861 | 181,715 | -0.07(-0.83%) |
Mar 18, 2024 | 7.540 | 7.964 | 7.455 | 7.927 | 279,187 | +0.45(+6.06%) |
Mar 15, 2024 | 7.625 | 7.766 | 7.474 | 7.474 | 123,103 | -0.22(-2.82%) |
Mar 14, 2024 | 7.625 | 7.757 | 7.606 | 7.691 | 111,453 | +0.01(+0.12%) |
Mar 13, 2024 | 7.200 | 7.710 | 7.172 | 7.681 | 234,536 | +0.51(+7.11%) |
Mar 12, 2024 | 7.200 | 7.247 | 7.059 | 7.172 | 98,067 | +0.02(+0.26%) |
Mar 11, 2024 | 7.285 | 7.303 | 6.905 | 7.153 | 161,605 | -0.15(-2.07%) |
Mar 08, 2024 | 7.219 | 7.389 | 7.153 | 7.304 | 177,223 | +0.05(+0.65%) |
Mar 07, 2024 | 7.483 | 7.483 | 7.228 | 7.257 | 123,451 | -0.13(-1.79%) |
Mar 06, 2024 | 7.332 | 7.493 | 7.266 | 7.389 | 399,450 | +0.11(+1.56%) |
Mar 05, 2024 | 7.285 | 7.370 | 7.200 | 7.276 | 71,704 | -0.08(-1.03%) |
Mar 04, 2024 | 7.530 | 7.747 | 7.313 | 7.351 | 258,748 | -0.01(-0.13%) |
Mar 01, 2024 | 7.370 | 7.401 | 7.200 | 7.360 | 240,393 | +0.05(+0.65%) |
Feb 29, 2024 | 7.323 | 7.559 | 7.096 | 7.313 | 264,631 | +0.01(+0.13%) |
Feb 28, 2024 | 7.559 | 7.681 | 7.219 | 7.304 | 417,502 | -0.27(-3.61%) |
Feb 27, 2024 | 7.983 | 7.993 | 7.568 | 7.578 | 166,625 | -0.42(-5.19%) |
Feb 26, 2024 | 8.134 | 8.247 | 7.880 | 7.993 | 146,420 | -0.04(-0.47%) |
Feb 23, 2024 | 8.389 | 8.512 | 7.946 | 8.030 | 204,645 | -0.23(-2.74%) |
Feb 22, 2024 | 8.078 | 8.578 | 8.002 | 8.257 | 224,606 | +0.20(+2.46%) |
Feb 21, 2024 | 8.172 | 8.351 | 7.927 | 8.059 | 126,497 | -0.08(-1.04%) |
Feb 20, 2024 | 8.068 | 8.219 | 7.955 | 8.144 | 108,370 | +0.02(+0.23%) |
Feb 16, 2024 | 7.974 | 8.210 | 7.936 | 8.125 | 117,421 | +0.13(+1.65%) |
Feb 15, 2024 | 7.738 | 8.012 | 7.674 | 7.993 | 196,055 | +0.26(+3.42%) |
Feb 14, 2024 | 7.521 | 7.927 | 7.502 | 7.729 | 185,724 | +0.25(+3.28%) |
Feb 13, 2024 | 7.370 | 7.559 | 7.219 | 7.483 | 94,941 | -0.05(-0.63%) |
Feb 12, 2024 | 7.644 | 7.672 | 7.474 | 7.530 | 114,515 | -0.06(-0.75%) |
Feb 09, 2024 | 7.228 | 7.615 | 7.134 | 7.587 | 198,083 | +0.47(+6.63%) |
Feb 08, 2024 | 7.294 | 7.511 | 7.096 | 7.115 | 129,359 | -0.28(-3.83%) |
Feb 07, 2024 | 7.549 | 7.634 | 7.181 | 7.398 | 248,465 | -0.28(-3.69%) |
Feb 06, 2024 | 7.587 | 7.898 | 7.578 | 7.681 | 109,088 | +0.08(+0.99%) |
Feb 05, 2024 | 8.181 | 8.210 | 7.596 | 7.606 | 182,365 | -0.59(-7.25%) |
Feb 02, 2024 | 8.266 | 8.399 | 8.125 | 8.200 | 135,346 | -0.14(-1.70%) |
Feb 01, 2024 | 8.332 | 8.399 | 8.285 | 8.342 | 112,892 | +0.08(+0.91%) |
Jan 31, 2024 | 8.200 | 8.399 | 8.181 | 8.266 | 194,388 | +0.11(+1.39%) |
Jan 30, 2024 | 8.163 | 8.191 | 8.021 | 8.153 | 98,758 | +0.04(+0.47%) |
Jan 29, 2024 | 8.163 | 8.323 | 8.002 | 8.115 | 76,605 | -0.17(-2.05%) |
Jan 26, 2024 | 8.399 | 8.427 | 8.092 | 8.285 | 75,003 | -0.04(-0.45%) |
Jan 25, 2024 | 8.021 | 8.455 | 8.021 | 8.323 | 172,958 | +0.25(+3.04%) |
Jan 24, 2024 | 8.153 | 8.257 | 8.002 | 8.078 | 106,622 | +0.04(+0.47%) |
Jan 23, 2024 | 8.181 | 8.257 | 7.946 | 8.040 | 169,137 | -0.16(-1.96%) |
Jan 22, 2024 | 7.804 | 8.257 | 7.804 | 8.200 | 163,244 | +0.32(+4.07%) |
Jan 19, 2024 | 7.596 | 7.880 | 7.563 | 7.880 | 159,282 | +0.25(+3.34%) |
Jan 18, 2024 | 7.530 | 7.625 | 7.417 | 7.625 | 86,342 | +0.08(+1.00%) |
Jan 17, 2024 | 7.266 | 7.653 | 7.172 | 7.549 | 128,854 | +0.14(+1.91%) |
Jan 16, 2024 | 7.738 | 7.861 | 7.332 | 7.408 | 236,487 | -0.34(-4.38%) |
Jan 12, 2024 | 7.672 | 7.955 | 7.549 | 7.747 | 121,617 | +0.20(+2.63%) |
Jan 11, 2024 | 7.729 | 7.738 | 7.427 | 7.549 | 162,630 | -0.08(-0.99%) |
Jan 10, 2024 | 7.351 | 7.667 | 7.342 | 7.625 | 157,595 | +0.30(+4.12%) |
Jan 09, 2024 | 7.681 | 7.842 | 7.276 | 7.323 | 183,110 | -0.42(-5.37%) |
Jan 08, 2024 | 7.549 | 7.804 | 7.502 | 7.738 | 74,568 | +0.15(+1.99%) |
Jan 05, 2024 | 7.606 | 7.700 | 7.549 | 7.587 | 78,721 | -0.23(-2.90%) |
Jan 04, 2024 | 7.568 | 7.900 | 7.408 | 7.813 | 268,559 | +0.15(+1.97%) |
Jan 03, 2024 | 7.832 | 7.927 | 7.653 | 7.662 | 149,849 | -0.14(-1.81%) |
Jan 02, 2024 | 8.134 | 8.134 | 7.681 | 7.804 | 98,747 | -0.31(-3.84%) |
Dec 29, 2023 | 8.021 | 8.266 | 7.976 | 8.115 | 128,882 | +0.03(+0.35%) |
Dec 28, 2023 | 8.370 | 8.370 | 8.087 | 8.087 | 115,650 | -0.25(-2.94%) |
Dec 27, 2023 | 8.238 | 8.466 | 8.238 | 8.332 | 79,021 | -0.03(-0.34%) |
Dec 26, 2023 | 8.465 | 8.663 | 8.314 | 8.361 | 83,528 | +0.02(+0.23%) |
Dec 22, 2023 | 8.276 | 8.474 | 8.200 | 8.342 | 152,788 | +0.12(+1.49%) |
Dec 21, 2023 | 8.446 | 8.653 | 8.172 | 8.219 | 114,159 | -0.08(-1.02%) |
Dec 20, 2023 | 8.351 | 8.682 | 8.295 | 8.304 | 178,680 | -0.11(-1.35%) |
Dec 19, 2023 | 8.483 | 8.651 | 8.323 | 8.417 | 161,397 | -0.03(-0.34%) |
Dec 18, 2023 | 8.493 | 8.568 | 8.380 | 8.446 | 94,141 | +0.08(+0.90%) |
Dec 15, 2023 | 8.493 | 8.512 | 8.210 | 8.370 | 72,292 | -0.12(-1.44%) |
Dec 14, 2023 | 8.549 | 8.616 | 8.351 | 8.493 | 131,750 | -0.06(-0.66%) |
Dec 13, 2023 | 8.446 | 8.677 | 8.097 | 8.549 | 185,560 | +0.23(+2.72%) |
Dec 12, 2023 | 8.399 | 8.399 | 8.257 | 8.323 | 163,378 | +0.07(+0.80%) |
Dec 11, 2023 | 8.276 | 8.351 | 8.125 | 8.257 | 108,420 | -0.06(-0.68%) |
Dec 08, 2023 | 8.210 | 8.361 | 7.946 | 8.314 | 110,074 | +0.11(+1.38%) |
Dec 07, 2023 | 8.483 | 8.483 | 8.125 | 8.200 | 113,062 | -0.18(-2.14%) |
Dec 06, 2023 | 8.663 | 8.663 | 8.163 | 8.380 | 212,950 | +0.33(+4.04%) |
Dec 05, 2023 | 7.122 | 8.054 | 7.114 | 8.054 | 396,677 | +0.77(+10.58%) |
Dec 04, 2023 | 7.537 | 7.537 | 7.207 | 7.283 | 158,958 | -0.28(-3.70%) |
Dec 01, 2023 | 7.631 | 7.756 | 7.444 | 7.563 | 181,200 | +0.04(+0.56%) |
Nov 30, 2023 | 7.902 | 7.952 | 7.503 | 7.520 | 179,814 | -0.27(-3.48%) |
Nov 29, 2023 | 7.690 | 7.859 | 7.470 | 7.791 | 223,116 | +0.13(+1.66%) |
Nov 28, 2023 | 7.758 | 7.758 | 7.158 | 7.664 | 255,998 | +0.03(+0.44%) |
Nov 27, 2023 | 7.961 | 7.986 | 7.570 | 7.631 | 912,396 | +0.75(+10.96%) |
Nov 24, 2023 | 6.555 | 7.165 | 6.403 | 6.877 | 233,156 | +0.43(+6.70%) |
Nov 22, 2023 | 6.386 | 6.555 | 5.996 | 6.445 | 104,256 | +0.19(+2.98%) |
Nov 21, 2023 | 6.208 | 6.546 | 5.979 | 6.259 | 348,544 | +0.05(+0.82%) |
Nov 20, 2023 | 6.267 | 6.699 | 6.098 | 6.208 | 648,794 | +0.73(+13.29%) |
Nov 17, 2023 | 5.310 | 5.571 | 5.252 | 5.479 | 40,476 | +0.23(+4.35%) |
Nov 16, 2023 | 5.302 | 5.403 | 5.158 | 5.251 | 35,953 | -0.04(-0.80%) |
Nov 15, 2023 | 5.386 | 5.386 | 5.259 | 5.293 | 50,118 | -0.07(-1.26%) |
Nov 14, 2023 | 5.412 | 5.496 | 5.166 | 5.361 | 121,719 | -0.01(-0.16%) |
Nov 13, 2023 | 5.361 | 5.488 | 5.158 | 5.369 | 44,230 | +0.08(+1.44%) |
Nov 10, 2023 | 5.175 | 5.395 | 5.175 | 5.293 | 47,125 | +0.05(+0.97%) |
Nov 09, 2023 | 5.242 | 5.446 | 5.166 | 5.242 | 40,818 | -0.05(-0.96%) |
Nov 08, 2023 | 5.234 | 5.386 | 5.124 | 5.293 | 30,498 | +0.01(+0.16%) |
Nov 07, 2023 | 5.293 | 5.505 | 5.158 | 5.285 | 66,377 | +0.10(+1.96%) |
Nov 06, 2023 | 5.242 | 5.412 | 5.124 | 5.183 | 54,210 | -0.06(-1.13%) |
Nov 03, 2023 | 5.335 | 5.488 | 5.162 | 5.242 | 103,012 | -0.08(-1.43%) |
Nov 02, 2023 | 5.098 | 5.386 | 5.098 | 5.319 | 62,285 | +0.19(+3.63%) |
Nov 01, 2023 | 4.997 | 5.225 | 4.997 | 5.132 | 73,389 | +0.10(+2.02%) |
Oct 31, 2023 | 5.090 | 5.302 | 4.980 | 5.031 | 101,632 | -0.15(-2.94%) |
Oct 30, 2023 | 5.217 | 5.429 | 5.005 | 5.183 | 325,454 | -0.14(-2.70%) |
Oct 27, 2023 | 5.513 | 5.657 | 5.302 | 5.327 | 33,922 | -0.25(-4.55%) |
Oct 26, 2023 | 5.496 | 5.742 | 5.496 | 5.581 | 75,466 | -0.02(-0.30%) |
Oct 25, 2023 | 5.488 | 5.776 | 5.488 | 5.598 | 129,359 | +0.11(+2.01%) |
Oct 24, 2023 | 5.369 | 5.679 | 5.337 | 5.488 | 176,594 | +0.07(+1.25%) |
Oct 23, 2023 | 5.886 | 5.928 | 5.403 | 5.420 | 257,865 | -0.64(-10.49%) |
Oct 20, 2023 | 6.021 | 6.157 | 5.971 | 6.055 | 72,640 | +0.05(+0.85%) |
Oct 19, 2023 | 6.157 | 6.216 | 5.790 | 6.004 | 109,991 | -0.13(-2.07%) |
Oct 18, 2023 | 5.886 | 6.284 | 5.810 | 6.132 | 179,833 | +0.15(+2.55%) |
Oct 17, 2023 | 5.530 | 6.030 | 5.454 | 5.979 | 103,378 | +0.45(+8.12%) |
Oct 16, 2023 | 5.437 | 5.708 | 5.429 | 5.530 | 85,254 | +0.09(+1.71%) |
Oct 13, 2023 | 5.615 | 5.774 | 5.395 | 5.437 | 30,424 | -0.15(-2.73%) |
Oct 12, 2023 | 5.877 | 5.911 | 5.501 | 5.590 | 104,343 | -0.21(-3.65%) |
Oct 11, 2023 | 5.530 | 5.911 | 5.441 | 5.801 | 177,521 | +0.30(+5.38%) |
Oct 10, 2023 | 5.598 | 5.771 | 5.454 | 5.505 | 46,238 | -0.17(-2.99%) |
Oct 09, 2023 | 5.691 | 5.759 | 5.590 | 5.674 | 52,877 | -0.07(-1.18%) |
Oct 06, 2023 | 5.522 | 5.861 | 5.319 | 5.742 | 77,706 | +0.19(+3.35%) |
Oct 05, 2023 | 5.412 | 5.611 | 5.234 | 5.556 | 44,882 | +0.22(+4.13%) |
Oct 04, 2023 | 5.098 | 5.475 | 5.090 | 5.335 | 64,209 | +0.24(+4.65%) |
Oct 03, 2023 | 5.361 | 5.369 | 5.098 | 5.098 | 27,467 | +0.22(+4.51%) |