Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 7.230 | 7.440 | 7.050 | 7.380 | 508,247 | +0.18(+2.57%) |
May 16, 2024 | 7.160 | 7.347 | 7.020 | 7.195 | 387,314 | +0.08(+1.20%) |
May 15, 2024 | 7.180 | 7.238 | 7.055 | 7.110 | 472,233 | +0.03(+0.42%) |
May 14, 2024 | 7.470 | 7.519 | 7.070 | 7.080 | 415,333 | -0.27(-3.67%) |
May 13, 2024 | 7.260 | 7.612 | 7.223 | 7.350 | 494,343 | +0.18(+2.51%) |
May 10, 2024 | 7.350 | 7.380 | 7.080 | 7.170 | 461,957 | -0.19(-2.58%) |
May 09, 2024 | 7.450 | 7.470 | 7.340 | 7.360 | 286,755 | -0.10(-1.34%) |
May 08, 2024 | 7.490 | 7.490 | 7.390 | 7.460 | 253,523 | -0.11(-1.45%) |
May 07, 2024 | 7.680 | 7.730 | 7.545 | 7.570 | 153,946 | -0.12(-1.56%) |
May 06, 2024 | 7.500 | 7.720 | 7.480 | 7.690 | 259,583 | +0.24(+3.22%) |
May 03, 2024 | 7.710 | 7.745 | 7.400 | 7.450 | 210,394 | -0.06(-0.80%) |
May 02, 2024 | 7.610 | 7.610 | 7.370 | 7.510 | 361,866 | -0.06(-0.79%) |
May 01, 2024 | 7.560 | 7.840 | 7.560 | 7.570 | 263,020 | +0.04(+0.53%) |
Apr 30, 2024 | 7.550 | 7.590 | 7.450 | 7.530 | 366,504 | -0.13(-1.70%) |
Apr 29, 2024 | 7.650 | 7.680 | 7.490 | 7.660 | 248,212 | +0.07(+0.92%) |
Apr 26, 2024 | 7.660 | 7.780 | 7.510 | 7.590 | 248,070 | -0.03(-0.39%) |
Apr 25, 2024 | 7.240 | 7.780 | 7.240 | 7.620 | 647,585 | +0.19(+2.56%) |
Apr 24, 2024 | 7.500 | 7.540 | 7.340 | 7.430 | 748,303 | -0.07(-0.93%) |
Apr 23, 2024 | 7.500 | 7.830 | 7.460 | 7.500 | 518,040 | +0.03(+0.40%) |
Apr 22, 2024 | 7.760 | 7.760 | 7.380 | 7.470 | 548,268 | -0.23(-2.99%) |
Apr 19, 2024 | 7.770 | 7.890 | 7.650 | 7.700 | 519,141 | -0.11(-1.41%) |
Apr 18, 2024 | 7.860 | 7.980 | 7.710 | 7.810 | 403,778 | -0.04(-0.51%) |
Apr 17, 2024 | 8.070 | 8.070 | 7.725 | 7.850 | 483,900 | -0.14(-1.75%) |
Apr 16, 2024 | 7.850 | 8.330 | 7.725 | 7.990 | 689,251 | +0.07(+0.88%) |
Apr 15, 2024 | 8.260 | 8.370 | 7.900 | 7.920 | 468,215 | -0.37(-4.46%) |
Apr 12, 2024 | 8.450 | 8.535 | 8.160 | 8.290 | 297,486 | -0.24(-2.81%) |
Apr 11, 2024 | 8.500 | 8.740 | 8.500 | 8.530 | 257,504 | -0.05(-0.58%) |
Apr 10, 2024 | 8.600 | 8.660 | 8.470 | 8.580 | 380,490 | -0.26(-2.94%) |
Apr 09, 2024 | 8.850 | 9.000 | 8.750 | 8.840 | 305,913 | +0.04(+0.45%) |
Apr 08, 2024 | 8.860 | 8.975 | 8.725 | 8.800 | 288,180 | -0.04(-0.45%) |
Apr 05, 2024 | 8.820 | 9.120 | 8.800 | 8.840 | 205,955 | -0.01(-0.11%) |
Apr 04, 2024 | 9.070 | 9.250 | 8.800 | 8.850 | 335,386 | -0.09(-1.01%) |
Apr 03, 2024 | 8.970 | 9.060 | 8.870 | 8.940 | 220,774 | -0.08(-0.89%) |
Apr 02, 2024 | 8.980 | 9.140 | 8.870 | 9.020 | 334,713 | -0.19(-2.06%) |
Apr 01, 2024 | 9.010 | 9.210 | 8.790 | 9.210 | 441,323 | +0.29(+3.25%) |
Mar 28, 2024 | 9.040 | 8.940 | 8.940 | 8.920 | 345,065 | -0.17(-1.87%) |
Mar 27, 2024 | 9.090 | 9.190 | 8.970 | 9.090 | 243,592 | +0.14(+1.56%) |
Mar 26, 2024 | 9.030 | 9.180 | 8.790 | 8.950 | 395,344 | -0.12(-1.32%) |
Mar 25, 2024 | 9.420 | 9.530 | 9.030 | 9.070 | 298,869 | -0.40(-4.22%) |
Mar 22, 2024 | 9.500 | 9.755 | 9.410 | 9.470 | 265,803 | +0.01(+0.11%) |
Mar 21, 2024 | 9.540 | 9.700 | 9.180 | 9.460 | 1,105,851 | -0.13(-1.36%) |
Mar 20, 2024 | 9.360 | 9.660 | 9.310 | 9.590 | 203,431 | +0.14(+1.48%) |
Mar 19, 2024 | 9.210 | 9.600 | 9.095 | 9.450 | 314,971 | +0.12(+1.29%) |
Mar 18, 2024 | 9.480 | 9.720 | 9.320 | 9.330 | 300,230 | -0.09(-0.96%) |
Mar 15, 2024 | 9.180 | 9.500 | 9.170 | 9.420 | 422,264 | +0.12(+1.29%) |
Mar 14, 2024 | 9.760 | 9.760 | 9.080 | 9.300 | 399,851 | -0.46(-4.71%) |
Mar 13, 2024 | 9.580 | 9.900 | 9.580 | 9.760 | 249,132 | +0.10(+1.04%) |
Mar 12, 2024 | 9.920 | 10.05 | 9.580 | 9.660 | 317,434 | -0.26(-2.62%) |
Mar 11, 2024 | 9.700 | 10.31 | 9.370 | 9.920 | 590,051 | +0.11(+1.07%) |
Mar 08, 2024 | 10.65 | 11.25 | 9.570 | 9.815 | 1,750,013 | -1.54(-13.60%) |
Mar 07, 2024 | 11.81 | 11.87 | 11.34 | 11.36 | 779,822 | -0.30(-2.57%) |
Mar 06, 2024 | 11.33 | 11.77 | 11.18 | 11.66 | 335,769 | +0.54(+4.86%) |
Mar 05, 2024 | 11.24 | 11.24 | 10.87 | 11.12 | 395,529 | -0.25(-2.20%) |
Mar 04, 2024 | 11.58 | 11.64 | 11.15 | 11.37 | 281,388 | -0.15(-1.30%) |
Mar 01, 2024 | 11.56 | 11.58 | 11.25 | 11.52 | 265,977 | +0.01(+0.09%) |
Feb 29, 2024 | 11.33 | 11.62 | 11.28 | 11.51 | 367,840 | +0.35(+3.14%) |
Feb 28, 2024 | 11.15 | 11.23 | 10.90 | 11.16 | 390,100 | -0.15(-1.33%) |
Feb 27, 2024 | 11.17 | 11.43 | 10.98 | 11.31 | 243,242 | +0.22(+1.98%) |
Feb 26, 2024 | 11.11 | 11.29 | 10.92 | 11.09 | 158,948 | +0.00(+0.00%) |
Feb 23, 2024 | 10.67 | 11.09 | 10.64 | 11.09 | 392,611 | +0.41(+3.84%) |
Feb 22, 2024 | 11.02 | 11.21 | 10.64 | 10.68 | 389,688 | -0.16(-1.48%) |
Feb 21, 2024 | 10.96 | 11.03 | 10.65 | 10.84 | 319,339 | -0.30(-2.69%) |
Feb 20, 2024 | 10.67 | 11.30 | 10.67 | 11.14 | 381,429 | +0.35(+3.24%) |
Feb 16, 2024 | 11.27 | 11.27 | 10.74 | 10.79 | 1,166,388 | -0.62(-5.43%) |
Feb 15, 2024 | 10.82 | 11.42 | 10.82 | 11.41 | 584,394 | +0.57(+5.26%) |
Feb 14, 2024 | 10.78 | 10.98 | 10.55 | 10.84 | 360,494 | +0.27(+2.55%) |
Feb 13, 2024 | 11.01 | 11.06 | 10.51 | 10.57 | 485,258 | -0.91(-7.93%) |
Feb 12, 2024 | 11.86 | 12.04 | 11.40 | 11.48 | 541,580 | -0.42(-3.53%) |
Feb 09, 2024 | 11.73 | 11.98 | 11.67 | 11.90 | 284,907 | +0.34(+2.94%) |
Feb 08, 2024 | 11.68 | 11.99 | 11.50 | 11.56 | 305,858 | -0.12(-1.03%) |
Feb 07, 2024 | 11.60 | 12.23 | 11.42 | 11.68 | 438,565 | +0.12(+1.04%) |
Feb 06, 2024 | 11.15 | 11.59 | 11.15 | 11.56 | 236,896 | +0.40(+3.58%) |
Feb 05, 2024 | 11.17 | 11.33 | 10.95 | 11.16 | 256,006 | -0.14(-1.24%) |
Feb 02, 2024 | 10.99 | 11.36 | 10.85 | 11.30 | 222,644 | +0.12(+1.07%) |
Feb 01, 2024 | 10.96 | 11.18 | 10.78 | 11.18 | 208,175 | +0.31(+2.85%) |
Jan 31, 2024 | 11.11 | 11.35 | 10.86 | 10.87 | 377,913 | -0.34(-3.03%) |
Jan 30, 2024 | 11.28 | 11.31 | 10.99 | 11.21 | 213,287 | -0.15(-1.32%) |
Jan 29, 2024 | 11.30 | 11.44 | 10.88 | 11.36 | 277,775 | +0.13(+1.16%) |
Jan 26, 2024 | 11.30 | 11.50 | 11.10 | 11.23 | 333,458 | +0.00(+0.00%) |
Jan 25, 2024 | 10.85 | 11.52 | 10.66 | 11.23 | 505,853 | +0.52(+4.86%) |
Jan 24, 2024 | 10.31 | 11.36 | 10.30 | 10.71 | 797,522 | +0.88(+8.95%) |
Jan 23, 2024 | 10.01 | 10.05 | 9.798 | 9.830 | 153,672 | -0.06(-0.61%) |
Jan 22, 2024 | 9.660 | 9.960 | 9.620 | 9.890 | 239,926 | +0.32(+3.34%) |
Jan 19, 2024 | 9.840 | 9.850 | 9.450 | 9.570 | 396,780 | -0.09(-0.93%) |
Jan 18, 2024 | 9.540 | 9.720 | 9.370 | 9.660 | 508,048 | +0.28(+2.99%) |
Jan 17, 2024 | 9.370 | 9.470 | 9.220 | 9.380 | 419,888 | -0.24(-2.49%) |
Jan 16, 2024 | 9.280 | 9.660 | 9.160 | 9.620 | 345,158 | +0.24(+2.56%) |
Jan 12, 2024 | 9.810 | 10.00 | 9.360 | 9.380 | 202,589 | -0.34(-3.50%) |
Jan 11, 2024 | 9.830 | 9.880 | 9.490 | 9.720 | 199,884 | -0.09(-0.92%) |
Jan 10, 2024 | 9.510 | 9.830 | 9.390 | 9.810 | 237,389 | +0.29(+3.05%) |
Jan 09, 2024 | 9.680 | 9.880 | 9.500 | 9.520 | 304,484 | -0.34(-3.45%) |
Jan 08, 2024 | 9.570 | 10.02 | 9.490 | 9.860 | 314,535 | +0.30(+3.14%) |
Jan 05, 2024 | 9.310 | 9.890 | 9.230 | 9.560 | 366,275 | +0.19(+2.03%) |
Jan 04, 2024 | 9.610 | 9.700 | 9.355 | 9.370 | 326,910 | -0.28(-2.90%) |
Jan 03, 2024 | 9.830 | 9.930 | 9.495 | 9.650 | 564,728 | -0.37(-3.69%) |
Jan 02, 2024 | 10.17 | 10.20 | 9.800 | 10.02 | 542,672 | -0.27(-2.62%) |
Dec 29, 2023 | 10.60 | 10.64 | 10.22 | 10.29 | 322,764 | -0.28(-2.65%) |
Dec 28, 2023 | 10.19 | 10.57 | 10.16 | 10.57 | 344,595 | +0.30(+2.92%) |
Dec 27, 2023 | 10.24 | 10.40 | 10.20 | 10.27 | 260,079 | +0.09(+0.88%) |
Dec 26, 2023 | 10.23 | 10.23 | 9.955 | 10.18 | 207,168 | +0.14(+1.39%) |
Dec 22, 2023 | 10.32 | 10.32 | 9.960 | 10.04 | 228,070 | -0.07(-0.64%) |
Dec 21, 2023 | 9.940 | 10.12 | 9.760 | 10.11 | 374,933 | +0.36(+3.64%) |
Dec 20, 2023 | 10.07 | 10.45 | 9.710 | 9.750 | 431,384 | -0.35(-3.47%) |
Dec 19, 2023 | 10.22 | 10.51 | 9.920 | 10.10 | 458,334 | -0.03(-0.30%) |
Dec 18, 2023 | 9.740 | 10.21 | 9.621 | 10.13 | 624,803 | +0.50(+5.19%) |
Dec 15, 2023 | 9.920 | 10.02 | 9.480 | 9.630 | 2,174,592 | -0.27(-2.73%) |
Dec 14, 2023 | 9.940 | 10.20 | 9.760 | 9.900 | 605,135 | +0.16(+1.64%) |
Dec 13, 2023 | 9.020 | 9.740 | 8.790 | 9.740 | 692,780 | +0.78(+8.71%) |
Dec 12, 2023 | 9.100 | 9.100 | 8.860 | 8.960 | 511,276 | -0.14(-1.54%) |
Dec 11, 2023 | 9.130 | 9.400 | 9.040 | 9.100 | 410,614 | -0.14(-1.52%) |
Dec 08, 2023 | 8.820 | 9.315 | 8.691 | 9.240 | 514,974 | +0.35(+3.94%) |
Dec 07, 2023 | 9.490 | 9.490 | 8.820 | 8.890 | 520,243 | -0.63(-6.62%) |
Dec 06, 2023 | 9.450 | 9.940 | 9.250 | 9.520 | 603,727 | +0.13(+1.38%) |
Dec 05, 2023 | 9.680 | 9.715 | 9.160 | 9.390 | 554,863 | -0.42(-4.28%) |
Dec 04, 2023 | 10.25 | 10.39 | 9.660 | 9.810 | 650,625 | -0.37(-3.63%) |
Dec 01, 2023 | 9.990 | 10.99 | 9.880 | 10.18 | 1,426,783 | +0.69(+7.27%) |
Nov 30, 2023 | 9.990 | 10.02 | 9.410 | 9.490 | 912,672 | -0.11(-1.15%) |
Nov 29, 2023 | 9.660 | 9.960 | 9.565 | 9.600 | 436,955 | +0.05(+0.52%) |
Nov 28, 2023 | 9.250 | 9.590 | 9.150 | 9.550 | 374,297 | +0.32(+3.47%) |
Nov 27, 2023 | 9.330 | 9.365 | 9.195 | 9.230 | 446,891 | -0.10(-1.07%) |
Nov 24, 2023 | 9.270 | 9.410 | 9.230 | 9.330 | 69,929 | +0.07(+0.76%) |
Nov 22, 2023 | 9.260 | 9.560 | 9.250 | 9.260 | 263,170 | +0.13(+1.42%) |
Nov 21, 2023 | 9.110 | 9.260 | 8.990 | 9.130 | 200,581 | -0.16(-1.72%) |
Nov 20, 2023 | 9.390 | 9.600 | 9.255 | 9.290 | 212,251 | -0.04(-0.43%) |
Nov 17, 2023 | 9.170 | 9.390 | 9.070 | 9.330 | 223,766 | +0.25(+2.75%) |
Nov 16, 2023 | 9.450 | 9.450 | 9.010 | 9.080 | 231,860 | -0.43(-4.52%) |
Nov 15, 2023 | 9.440 | 9.770 | 9.260 | 9.510 | 403,128 | +0.15(+1.60%) |
Nov 14, 2023 | 8.990 | 9.370 | 8.990 | 9.360 | 437,864 | +0.82(+9.60%) |
Nov 13, 2023 | 8.720 | 8.730 | 8.520 | 8.540 | 130,643 | -0.26(-2.95%) |
Nov 10, 2023 | 8.680 | 8.810 | 8.570 | 8.800 | 192,311 | +0.15(+1.73%) |
Nov 09, 2023 | 8.850 | 8.890 | 8.620 | 8.650 | 171,102 | -0.13(-1.48%) |
Nov 08, 2023 | 9.160 | 9.160 | 8.700 | 8.780 | 233,191 | -0.35(-3.83%) |
Nov 07, 2023 | 8.920 | 9.270 | 8.850 | 9.130 | 340,601 | +0.27(+3.05%) |
Nov 06, 2023 | 8.800 | 8.950 | 8.690 | 8.860 | 269,947 | +0.16(+1.84%) |
Nov 03, 2023 | 8.730 | 9.000 | 8.600 | 8.700 | 409,478 | +0.19(+2.23%) |
Nov 02, 2023 | 8.070 | 8.510 | 8.070 | 8.510 | 419,917 | +0.65(+8.27%) |
Nov 01, 2023 | 8.180 | 8.180 | 7.780 | 7.860 | 333,001 | -0.30(-3.68%) |
Oct 31, 2023 | 7.900 | 8.230 | 7.790 | 8.160 | 273,710 | +0.27(+3.42%) |
Oct 30, 2023 | 8.120 | 8.180 | 7.880 | 7.890 | 258,687 | -0.13(-1.62%) |
Oct 27, 2023 | 8.300 | 8.305 | 7.960 | 8.020 | 309,818 | -0.20(-2.37%) |
Oct 26, 2023 | 8.210 | 8.370 | 8.030 | 8.215 | 266,157 | -0.02(-0.18%) |
Oct 25, 2023 | 8.340 | 8.340 | 8.120 | 8.230 | 351,479 | -0.22(-2.60%) |
Oct 24, 2023 | 8.520 | 8.790 | 8.330 | 8.450 | 369,432 | +0.03(+0.36%) |
Oct 23, 2023 | 8.460 | 8.660 | 8.330 | 8.420 | 340,453 | -0.14(-1.64%) |
Oct 20, 2023 | 8.880 | 8.880 | 8.530 | 8.560 | 297,753 | -0.28(-3.17%) |
Oct 19, 2023 | 8.900 | 9.040 | 8.780 | 8.840 | 251,186 | +0.00(+0.06%) |
Oct 18, 2023 | 9.060 | 9.070 | 8.760 | 8.835 | 322,766 | -0.33(-3.65%) |
Oct 17, 2023 | 8.920 | 9.375 | 8.920 | 9.170 | 276,590 | +0.10(+1.05%) |
Oct 16, 2023 | 8.900 | 9.110 | 8.870 | 9.075 | 311,167 | +0.23(+2.66%) |
Oct 13, 2023 | 9.040 | 9.105 | 8.800 | 8.840 | 336,759 | -0.20(-2.21%) |
Oct 12, 2023 | 9.410 | 9.410 | 8.940 | 9.040 | 433,329 | -0.40(-4.24%) |
Oct 11, 2023 | 9.650 | 9.720 | 9.415 | 9.440 | 265,683 | -0.21(-2.18%) |
Oct 10, 2023 | 9.690 | 9.880 | 9.600 | 9.650 | 283,125 | +0.04(+0.42%) |
Oct 09, 2023 | 9.540 | 9.860 | 9.540 | 9.610 | 328,857 | -0.08(-0.83%) |
Oct 06, 2023 | 9.150 | 9.730 | 9.040 | 9.690 | 338,193 | +0.48(+5.21%) |
Oct 05, 2023 | 9.380 | 9.380 | 9.120 | 9.210 | 423,336 | -0.20(-2.13%) |
Oct 04, 2023 | 9.540 | 9.620 | 9.270 | 9.410 | 306,243 | -0.10(-1.05%) |
Oct 03, 2023 | 9.790 | 9.850 | 9.370 | 9.510 | 349,825 | -0.44(-4.42%) |