Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 9.100 | 9.270 | 9.010 | 9.270 | 1,688 | +0.01(+0.08%) |
May 09, 2024 | 9.900 | 9.900 | 9.100 | 9.263 | 4,302 | -0.44(-4.51%) |
May 08, 2024 | 9.500 | 9.700 | 9.500 | 9.700 | 1,052 | +0.29(+3.08%) |
May 07, 2024 | 9.610 | 9.750 | 9.300 | 9.410 | 20,294 | -0.12(-1.31%) |
May 06, 2024 | 9.085 | 9.571 | 9.070 | 9.535 | 14,108 | +0.46(+5.13%) |
May 03, 2024 | 9.000 | 9.200 | 9.000 | 9.070 | 3,773 | +0.02(+0.22%) |
May 02, 2024 | 9.010 | 9.050 | 9.010 | 9.050 | 782 | -0.05(-0.59%) |
May 01, 2024 | 9.240 | 9.240 | 8.940 | 9.104 | 746 | -0.05(-0.50%) |
Apr 30, 2024 | 9.280 | 9.280 | 8.960 | 9.150 | 1,921 | -0.03(-0.35%) |
Apr 29, 2024 | 9.242 | 9.300 | 9.020 | 9.182 | 2,749 | -0.17(-1.87%) |
Apr 26, 2024 | 9.400 | 9.400 | 9.110 | 9.357 | 3,184 | -0.04(-0.41%) |
Apr 25, 2024 | 9.500 | 9.500 | 9.395 | 9.395 | 554 | +0.18(+1.95%) |
Apr 24, 2024 | 9.430 | 9.430 | 9.215 | 9.215 | 1,524 | -0.16(-1.71%) |
Apr 23, 2024 | 9.375 | 9.375 | 9.375 | 9.375 | 699 | +0.11(+1.23%) |
Apr 22, 2024 | 8.950 | 9.261 | 8.950 | 9.261 | 698 | +0.16(+1.77%) |
Apr 19, 2024 | 9.080 | 9.530 | 9.080 | 9.100 | 1,400 | -0.44(-4.61%) |
Apr 17, 2024 | 9.540 | 213 | -0.20(-2.05%) | |||
Apr 16, 2024 | 9.810 | 9.810 | 9.700 | 9.740 | 1,544 | +0.05(+0.52%) |
Apr 15, 2024 | 9.630 | 9.690 | 9.250 | 9.690 | 1,581 | +0.01(+0.10%) |
Apr 12, 2024 | 8.900 | 9.800 | 8.900 | 9.680 | 3,847 | +0.03(+0.31%) |
Apr 11, 2024 | 9.413 | 9.780 | 9.260 | 9.650 | 2,516 | +0.10(+1.05%) |
Apr 10, 2024 | 9.530 | 9.550 | 9.350 | 9.550 | 2,393 | -0.37(-3.76%) |
Apr 09, 2024 | 10.10 | 10.10 | 9.625 | 9.923 | 3,605 | -0.30(-2.90%) |
Apr 08, 2024 | 9.560 | 10.22 | 9.310 | 10.22 | 8,922 | +0.67(+7.02%) |
Apr 05, 2024 | 9.650 | 9.650 | 9.221 | 9.550 | 3,501 | -0.02(-0.21%) |
Apr 04, 2024 | 9.100 | 9.730 | 9.100 | 9.570 | 7,159 | +0.72(+8.14%) |
Apr 03, 2024 | 8.660 | 9.030 | 8.550 | 8.850 | 9,102 | +0.20(+2.31%) |
Apr 02, 2024 | 8.675 | 8.715 | 8.650 | 8.650 | 816 | +0.03(+0.29%) |
Apr 01, 2024 | 8.824 | 8.824 | 8.625 | 8.625 | 1,213 | -0.32(-3.63%) |
Mar 28, 2024 | 8.780 | 8.950 | 8.250 | 8.950 | 2,186 | +0.15(+1.70%) |
Mar 27, 2024 | 8.800 | 8.800 | 8.800 | 8.800 | 1,697 | -0.02(-0.23%) |
Mar 26, 2024 | 8.900 | 8.900 | 8.570 | 8.820 | 3,829 | +0.02(+0.22%) |
Mar 25, 2024 | 8.717 | 8.861 | 8.560 | 8.801 | 4,005 | +0.11(+1.31%) |
Mar 22, 2024 | 8.687 | 8.687 | 8.687 | 8.687 | 529 | +0.61(+7.51%) |
Mar 21, 2024 | 8.770 | 8.780 | 8.080 | 8.080 | 1,696 | -0.67(-7.66%) |
Mar 20, 2024 | 8.750 | 8.750 | 8.750 | 8.750 | 1,261 | +0.00(+0.00%) |
Mar 19, 2024 | 8.700 | 8.750 | 8.520 | 8.750 | 1,533 | -0.02(-0.23%) |
Mar 18, 2024 | 8.896 | 8.896 | 8.500 | 8.770 | 2,668 | -0.11(-1.24%) |
Mar 15, 2024 | 8.310 | 8.880 | 8.290 | 8.880 | 9,167 | +0.61(+7.32%) |
Mar 14, 2024 | 8.370 | 8.370 | 8.000 | 8.274 | 2,068 | +0.07(+0.91%) |
Mar 13, 2024 | 8.165 | 8.400 | 8.160 | 8.200 | 6,444 | -0.10(-1.20%) |
Mar 12, 2024 | 8.010 | 8.300 | 8.000 | 8.300 | 5,494 | +0.22(+2.71%) |
Mar 11, 2024 | 8.320 | 8.320 | 7.686 | 8.081 | 3,306 | +0.42(+5.49%) |
Mar 08, 2024 | 7.870 | 8.280 | 7.660 | 7.660 | 2,239 | -0.34(-4.25%) |
Mar 07, 2024 | 7.660 | 8.330 | 7.660 | 8.000 | 5,896 | +0.18(+2.24%) |
Mar 06, 2024 | 7.690 | 8.140 | 7.650 | 7.825 | 6,168 | +0.20(+2.69%) |
Mar 05, 2024 | 7.907 | 7.907 | 7.610 | 7.620 | 1,190 | -0.47(-5.81%) |
Mar 04, 2024 | 8.110 | 8.190 | 8.000 | 8.090 | 2,220 | -0.10(-1.25%) |
Mar 01, 2024 | 8.100 | 8.400 | 8.050 | 8.192 | 4,502 | +0.09(+1.14%) |
Feb 29, 2024 | 7.600 | 8.148 | 7.600 | 8.100 | 6,358 | +0.42(+5.49%) |
Feb 28, 2024 | 7.540 | 7.880 | 7.495 | 7.678 | 4,535 | -0.06(-0.80%) |
Feb 27, 2024 | 7.600 | 7.750 | 7.600 | 7.740 | 2,836 | +0.28(+3.75%) |
Feb 26, 2024 | 7.770 | 7.850 | 7.460 | 7.460 | 2,534 | -0.15(-1.99%) |
Feb 23, 2024 | 7.837 | 7.837 | 7.611 | 7.611 | 1,810 | +0.19(+2.55%) |
Feb 21, 2024 | 7.422 | 451 | -0.18(-2.35%) | |||
Feb 20, 2024 | 7.920 | 7.945 | 7.580 | 7.600 | 2,702 | -0.10(-1.29%) |
Feb 16, 2024 | 7.450 | 7.800 | 7.440 | 7.699 | 4,642 | +0.20(+2.66%) |
Feb 15, 2024 | 7.400 | 8.000 | 7.400 | 7.500 | 3,551 | -0.42(-5.25%) |
Feb 14, 2024 | 7.975 | 7.997 | 7.700 | 7.915 | 3,768 | -0.19(-2.30%) |
Feb 13, 2024 | 8.130 | 8.250 | 7.880 | 8.102 | 7,302 | -0.04(-0.47%) |
Feb 12, 2024 | 8.110 | 8.290 | 8.110 | 8.140 | 5,154 | -0.16(-1.93%) |
Feb 09, 2024 | 8.250 | 8.390 | 8.170 | 8.300 | 3,264 | +0.29(+3.62%) |
Feb 07, 2024 | 8.010 | 325 | -0.06(-0.74%) | |||
Feb 06, 2024 | 8.070 | 8.070 | 8.070 | 8.070 | 391 | -0.25(-3.00%) |
Feb 05, 2024 | 7.870 | 8.400 | 7.750 | 8.320 | 6,639 | +0.33(+4.13%) |
Feb 02, 2024 | 7.720 | 8.000 | 7.712 | 7.990 | 6,504 | +0.36(+4.79%) |
Feb 01, 2024 | 7.450 | 7.900 | 7.450 | 7.625 | 2,090 | -0.17(-2.13%) |
Jan 31, 2024 | 7.791 | 7.791 | 7.791 | 7.791 | 1,151 | +0.07(+0.85%) |
Jan 30, 2024 | 7.500 | 7.890 | 7.455 | 7.725 | 6,809 | -0.17(-2.15%) |
Jan 29, 2024 | 7.500 | 7.895 | 7.480 | 7.895 | 4,904 | +0.69(+9.65%) |
Jan 26, 2024 | 7.300 | 7.300 | 7.200 | 7.200 | 940 | -0.23(-3.16%) |
Jan 25, 2024 | 7.435 | 7.435 | 7.435 | 7.435 | 779 | +0.31(+4.42%) |
Jan 24, 2024 | 7.110 | 7.219 | 7.030 | 7.120 | 2,792 | +0.00(+0.00%) |
Jan 23, 2024 | 7.150 | 7.150 | 7.100 | 7.120 | 3,025 | -0.12(-1.66%) |
Jan 22, 2024 | 7.110 | 7.240 | 7.110 | 7.240 | 1,736 | +0.03(+0.41%) |
Jan 19, 2024 | 7.210 | 7.210 | 7.210 | 7.210 | 1,344 | -0.05(-0.69%) |
Jan 18, 2024 | 7.260 | 7.260 | 7.260 | 7.260 | 3,125 | -0.01(-0.14%) |
Jan 17, 2024 | 7.270 | 7.270 | 7.270 | 7.270 | 717 | -0.14(-1.89%) |
Jan 16, 2024 | 7.400 | 7.494 | 7.400 | 7.410 | 3,011 | -0.12(-1.59%) |
Jan 12, 2024 | 7.600 | 7.600 | 7.520 | 7.530 | 3,066 | -0.07(-0.92%) |
Jan 11, 2024 | 7.650 | 7.830 | 7.600 | 7.600 | 1,303 | -0.17(-2.20%) |
Jan 10, 2024 | 7.846 | 7.846 | 7.771 | 7.771 | 768 | -0.20(-2.49%) |
Jan 09, 2024 | 7.971 | 7.971 | 7.700 | 7.970 | 3,229 | +0.17(+2.17%) |
Jan 08, 2024 | 8.120 | 8.450 | 7.800 | 7.800 | 10,721 | -0.50(-6.02%) |
Jan 04, 2024 | 8.300 | 524 | -0.20(-2.35%) | |||
Jan 03, 2024 | 8.500 | 8.560 | 8.500 | 8.500 | 3,244 | -0.06(-0.70%) |
Jan 02, 2024 | 8.470 | 8.590 | 8.470 | 8.560 | 3,000 | +0.07(+0.82%) |
Dec 29, 2023 | 8.180 | 8.580 | 7.980 | 8.490 | 5,036 | +0.02(+0.24%) |
Dec 28, 2023 | 8.050 | 8.470 | 8.050 | 8.470 | 2,549 | +0.00(+0.00%) |
Dec 27, 2023 | 8.030 | 8.590 | 7.910 | 8.470 | 9,311 | +0.34(+4.18%) |
Dec 26, 2023 | 7.980 | 8.130 | 7.958 | 8.130 | 2,732 | +0.00(+0.00%) |
Dec 22, 2023 | 8.110 | 8.250 | 7.920 | 8.130 | 1,640 | +0.21(+2.65%) |
Dec 21, 2023 | 8.240 | 8.340 | 7.920 | 7.920 | 5,109 | -0.44(-5.28%) |
Dec 20, 2023 | 8.580 | 8.600 | 8.220 | 8.362 | 4,321 | -0.23(-2.66%) |
Dec 19, 2023 | 7.800 | 8.590 | 7.800 | 8.590 | 10,386 | -0.10(-1.15%) |
Dec 18, 2023 | 8.690 | 8.690 | 8.690 | 8.690 | 1,061 | +0.19(+2.24%) |
Dec 15, 2023 | 8.400 | 8.660 | 8.300 | 8.500 | 5,936 | +0.10(+1.19%) |
Dec 14, 2023 | 7.730 | 8.417 | 7.730 | 8.400 | 9,093 | +0.74(+9.66%) |
Dec 13, 2023 | 7.680 | 7.830 | 7.660 | 7.660 | 2,906 | +0.14(+1.86%) |
Dec 12, 2023 | 7.700 | 7.843 | 7.510 | 7.520 | 1,609 | -0.33(-4.14%) |
Dec 11, 2023 | 7.640 | 7.845 | 7.640 | 7.845 | 1,965 | +0.07(+0.90%) |
Dec 08, 2023 | 7.850 | 7.990 | 7.750 | 7.775 | 4,375 | -0.22(-2.81%) |
Dec 07, 2023 | 7.820 | 8.000 | 7.700 | 8.000 | 4,319 | +0.20(+2.56%) |
Dec 06, 2023 | 8.110 | 8.110 | 7.800 | 7.800 | 2,219 | -0.46(-5.51%) |
Dec 05, 2023 | 8.390 | 8.410 | 8.010 | 8.255 | 4,452 | -0.12(-1.49%) |
Dec 04, 2023 | 8.210 | 8.390 | 8.170 | 8.380 | 1,765 | +0.22(+2.70%) |
Dec 01, 2023 | 8.237 | 8.377 | 8.010 | 8.160 | 4,239 | +0.06(+0.74%) |
Nov 30, 2023 | 8.310 | 8.310 | 8.005 | 8.100 | 7,122 | -0.20(-2.41%) |
Nov 29, 2023 | 8.300 | 8.300 | 8.300 | 8.300 | 1,255 | +0.00(+0.00%) |
Nov 28, 2023 | 8.040 | 8.300 | 7.756 | 8.300 | 4,481 | +0.26(+3.23%) |
Nov 27, 2023 | 8.000 | 8.310 | 8.000 | 8.040 | 4,358 | +0.14(+1.77%) |
Nov 24, 2023 | 7.910 | 7.910 | 7.550 | 7.900 | 2,002 | +0.13(+1.67%) |
Nov 22, 2023 | 7.650 | 7.770 | 7.350 | 7.770 | 9,488 | -0.06(-0.77%) |
Nov 21, 2023 | 7.510 | 8.000 | 7.500 | 7.830 | 9,376 | +0.36(+4.82%) |
Nov 20, 2023 | 7.800 | 7.800 | 7.270 | 7.470 | 3,936 | -0.29(-3.74%) |
Nov 17, 2023 | 7.540 | 7.780 | 7.540 | 7.760 | 3,424 | +0.27(+3.60%) |
Nov 16, 2023 | 7.120 | 7.490 | 7.070 | 7.490 | 5,277 | +0.19(+2.60%) |
Nov 15, 2023 | 7.280 | 7.325 | 7.147 | 7.300 | 13,009 | -0.21(-2.73%) |
Nov 14, 2023 | 7.670 | 7.829 | 7.000 | 7.505 | 16,585 | -0.15(-1.90%) |
Nov 13, 2023 | 8.160 | 8.320 | 7.640 | 7.650 | 13,517 | +0.08(+1.06%) |
Nov 10, 2023 | 7.680 | 8.000 | 7.570 | 7.570 | 9,948 | -0.42(-5.26%) |
Nov 09, 2023 | 9.010 | 9.160 | 7.860 | 7.990 | 13,900 | -1.48(-15.63%) |
Nov 07, 2023 | 9.470 | 361 | +0.46(+5.10%) | |||
Nov 06, 2023 | 9.010 | 9.010 | 9.010 | 9.010 | 461 | -0.49(-5.16%) |
Nov 03, 2023 | 9.140 | 9.500 | 9.140 | 9.500 | 540 | +0.20(+2.15%) |
Nov 02, 2023 | 9.160 | 9.300 | 9.050 | 9.300 | 2,206 | +0.26(+2.88%) |