Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 9.340 | 9.420 | 9.290 | 9.400 | 748,759 | +0.06(+0.64%) |
May 15, 2024 | 9.350 | 9.385 | 9.270 | 9.340 | 864,160 | +0.09(+0.97%) |
May 14, 2024 | 9.300 | 9.310 | 9.210 | 9.250 | 749,020 | +0.00(+0.00%) |
May 13, 2024 | 9.260 | 9.290 | 9.200 | 9.250 | 546,924 | +0.08(+0.87%) |
May 10, 2024 | 9.260 | 9.300 | 9.110 | 9.170 | 751,590 | -0.08(-0.86%) |
May 09, 2024 | 9.080 | 9.350 | 9.000 | 9.250 | 1,014,116 | +0.11(+1.20%) |
May 08, 2024 | 9.070 | 9.195 | 9.060 | 9.140 | 695,284 | +0.02(+0.22%) |
May 07, 2024 | 9.270 | 9.340 | 9.070 | 9.120 | 1,205,262 | -0.11(-1.19%) |
May 06, 2024 | 9.190 | 9.230 | 9.140 | 9.230 | 678,678 | +0.12(+1.32%) |
May 03, 2024 | 9.160 | 9.290 | 9.050 | 9.110 | 929,385 | +0.09(+1.00%) |
May 02, 2024 | 8.900 | 9.030 | 8.815 | 9.020 | 859,910 | +0.23(+2.62%) |
May 01, 2024 | 8.530 | 8.945 | 8.530 | 8.790 | 1,478,666 | +0.24(+2.81%) |
Apr 30, 2024 | 8.580 | 8.610 | 8.510 | 8.550 | 923,422 | -0.11(-1.27%) |
Apr 29, 2024 | 8.650 | 8.750 | 8.650 | 8.660 | 843,736 | +0.10(+1.17%) |
Apr 26, 2024 | 8.500 | 8.700 | 8.450 | 8.560 | 971,843 | +0.13(+1.54%) |
Apr 25, 2024 | 8.510 | 8.580 | 8.410 | 8.430 | 1,063,905 | -0.18(-2.09%) |
Apr 24, 2024 | 8.520 | 8.645 | 8.450 | 8.610 | 939,175 | +0.03(+0.35%) |
Apr 23, 2024 | 8.340 | 8.610 | 8.290 | 8.580 | 788,989 | +0.21(+2.51%) |
Apr 22, 2024 | 8.280 | 8.390 | 8.239 | 8.370 | 535,964 | +0.12(+1.45%) |
Apr 19, 2024 | 8.070 | 8.265 | 8.070 | 8.250 | 672,969 | +0.16(+1.98%) |
Apr 18, 2024 | 8.130 | 8.180 | 8.070 | 8.090 | 705,109 | -0.04(-0.49%) |
Apr 17, 2024 | 8.190 | 8.225 | 8.130 | 8.130 | 618,400 | +0.03(+0.37%) |
Apr 16, 2024 | 8.200 | 8.205 | 8.010 | 8.100 | 901,028 | -0.15(-1.82%) |
Apr 15, 2024 | 8.480 | 8.480 | 8.160 | 8.250 | 1,179,824 | -0.22(-2.60%) |
Apr 12, 2024 | 8.470 | 8.590 | 8.435 | 8.470 | 693,165 | -0.06(-0.70%) |
Apr 11, 2024 | 8.570 | 8.630 | 8.330 | 8.530 | 1,119,266 | +0.05(+0.59%) |
Apr 10, 2024 | 8.800 | 8.840 | 8.400 | 8.480 | 2,025,758 | -0.53(-5.88%) |
Apr 09, 2024 | 8.930 | 9.020 | 8.910 | 9.010 | 899,180 | +0.08(+0.90%) |
Apr 08, 2024 | 8.900 | 8.950 | 8.770 | 8.930 | 719,656 | +0.08(+0.90%) |
Apr 05, 2024 | 8.980 | 9.010 | 8.820 | 8.850 | 1,380,707 | -0.56(-5.95%) |
Apr 04, 2024 | 9.580 | 9.630 | 9.400 | 9.410 | 2,129,235 | -0.07(-0.74%) |
Apr 03, 2024 | 9.420 | 9.520 | 9.340 | 9.480 | 1,226,245 | -0.01(-0.11%) |
Apr 02, 2024 | 9.540 | 9.600 | 9.470 | 9.490 | 1,052,441 | -0.14(-1.45%) |
Apr 01, 2024 | 9.680 | 9.720 | 9.550 | 9.630 | 1,346,883 | -0.05(-0.52%) |
Mar 28, 2024 | 9.570 | 9.755 | 9.570 | 9.680 | 1,364,981 | +0.14(+1.47%) |
Mar 27, 2024 | 9.410 | 9.540 | 9.390 | 9.540 | 1,106,776 | +0.25(+2.69%) |
Mar 26, 2024 | 9.500 | 9.510 | 9.261 | 9.290 | 828,875 | -0.17(-1.80%) |
Mar 25, 2024 | 9.440 | 9.560 | 9.440 | 9.460 | 667,882 | +0.04(+0.42%) |
Mar 22, 2024 | 9.530 | 9.570 | 9.420 | 9.420 | 560,491 | -0.09(-0.95%) |
Mar 21, 2024 | 9.450 | 9.540 | 9.400 | 9.510 | 612,439 | +0.09(+0.96%) |
Mar 20, 2024 | 9.210 | 9.515 | 9.170 | 9.420 | 683,538 | +0.20(+2.17%) |
Mar 19, 2024 | 9.090 | 9.250 | 9.040 | 9.220 | 593,631 | +0.10(+1.10%) |
Mar 18, 2024 | 9.200 | 9.200 | 9.085 | 9.120 | 608,933 | -0.06(-0.65%) |
Mar 15, 2024 | 9.020 | 9.200 | 8.950 | 9.180 | 1,238,802 | +0.10(+1.10%) |
Mar 14, 2024 | 9.320 | 9.340 | 9.045 | 9.080 | 748,400 | -0.25(-2.68%) |
Mar 13, 2024 | 9.310 | 9.429 | 9.310 | 9.330 | 723,696 | -0.01(-0.11%) |
Mar 12, 2024 | 9.200 | 9.350 | 9.150 | 9.340 | 824,570 | +0.11(+1.19%) |
Mar 11, 2024 | 9.100 | 9.260 | 9.090 | 9.230 | 700,389 | +0.09(+0.98%) |
Mar 08, 2024 | 9.170 | 9.310 | 9.120 | 9.140 | 817,251 | +0.04(+0.44%) |
Mar 07, 2024 | 9.090 | 9.120 | 9.045 | 9.100 | 563,519 | +0.09(+1.00%) |
Mar 06, 2024 | 9.100 | 9.130 | 8.980 | 9.010 | 915,127 | +0.03(+0.33%) |
Mar 05, 2024 | 8.910 | 9.010 | 8.870 | 8.980 | 568,392 | +0.03(+0.34%) |
Mar 04, 2024 | 9.070 | 9.070 | 8.930 | 8.950 | 612,753 | -0.09(-1.00%) |
Mar 01, 2024 | 9.030 | 9.060 | 8.913 | 9.040 | 819,030 | +0.01(+0.11%) |
Feb 29, 2024 | 8.850 | 9.050 | 8.830 | 9.030 | 1,163,781 | +0.33(+3.79%) |
Feb 28, 2024 | 8.720 | 8.815 | 8.660 | 8.700 | 683,131 | -0.11(-1.25%) |
Feb 27, 2024 | 8.820 | 8.870 | 8.715 | 8.810 | 806,725 | +0.09(+1.03%) |
Feb 26, 2024 | 8.600 | 8.865 | 8.520 | 8.720 | 1,062,614 | +0.10(+1.16%) |
Feb 23, 2024 | 8.550 | 8.675 | 8.360 | 8.620 | 1,270,353 | +0.00(+0.00%) |
Feb 22, 2024 | 8.630 | 8.710 | 8.540 | 8.620 | 818,019 | -0.01(-0.12%) |
Feb 21, 2024 | 8.600 | 8.710 | 8.580 | 8.630 | 580,896 | -0.01(-0.12%) |
Feb 20, 2024 | 8.620 | 8.680 | 8.550 | 8.640 | 812,899 | -0.06(-0.69%) |
Feb 16, 2024 | 8.620 | 8.785 | 8.520 | 8.700 | 912,453 | -0.04(-0.46%) |
Feb 15, 2024 | 8.500 | 8.780 | 8.470 | 8.740 | 1,081,880 | +0.37(+4.42%) |
Feb 14, 2024 | 8.360 | 8.424 | 8.210 | 8.370 | 1,094,661 | +0.11(+1.33%) |
Feb 13, 2024 | 8.450 | 8.460 | 8.205 | 8.260 | 1,539,700 | -0.40(-4.62%) |
Feb 12, 2024 | 8.590 | 8.705 | 8.565 | 8.660 | 1,138,257 | +0.13(+1.52%) |
Feb 09, 2024 | 8.390 | 8.550 | 8.330 | 8.530 | 974,964 | +0.14(+1.67%) |
Feb 08, 2024 | 8.400 | 8.459 | 8.280 | 8.390 | 1,147,936 | -0.01(-0.12%) |
Feb 07, 2024 | 8.720 | 8.720 | 8.330 | 8.400 | 1,374,043 | -0.28(-3.23%) |
Feb 06, 2024 | 8.630 | 8.761 | 8.560 | 8.680 | 714,298 | +0.02(+0.23%) |
Feb 05, 2024 | 8.800 | 8.800 | 8.520 | 8.660 | 1,242,738 | -0.26(-2.91%) |
Feb 02, 2024 | 8.850 | 8.990 | 8.770 | 8.920 | 940,367 | -0.05(-0.56%) |
Feb 01, 2024 | 8.870 | 8.995 | 8.678 | 8.970 | 1,091,985 | +0.16(+1.82%) |
Jan 31, 2024 | 9.100 | 9.100 | 8.790 | 8.810 | 1,102,347 | -0.24(-2.65%) |
Jan 30, 2024 | 9.340 | 9.370 | 9.050 | 9.050 | 916,434 | -0.36(-3.83%) |
Jan 29, 2024 | 9.230 | 9.450 | 9.219 | 9.410 | 1,117,725 | +0.22(+2.39%) |
Jan 26, 2024 | 9.270 | 9.350 | 9.190 | 9.190 | 741,079 | -0.05(-0.54%) |
Jan 25, 2024 | 9.250 | 9.270 | 9.115 | 9.240 | 790,453 | +0.10(+1.09%) |
Jan 24, 2024 | 9.290 | 9.340 | 9.120 | 9.140 | 1,036,506 | -0.04(-0.44%) |
Jan 23, 2024 | 9.140 | 9.200 | 9.075 | 9.180 | 716,447 | +0.08(+0.88%) |
Jan 22, 2024 | 9.100 | 9.270 | 9.000 | 9.100 | 722,234 | +0.05(+0.55%) |
Jan 19, 2024 | 9.050 | 9.060 | 8.855 | 9.050 | 1,037,215 | +0.05(+0.56%) |
Jan 18, 2024 | 9.000 | 9.080 | 8.860 | 9.000 | 741,357 | +0.04(+0.45%) |
Jan 17, 2024 | 8.930 | 9.145 | 8.860 | 8.960 | 972,835 | -0.13(-1.43%) |
Jan 16, 2024 | 9.090 | 9.120 | 8.940 | 9.090 | 735,837 | -0.08(-0.87%) |
Jan 12, 2024 | 9.140 | 9.307 | 9.110 | 9.170 | 698,449 | +0.10(+1.10%) |
Jan 11, 2024 | 9.100 | 9.100 | 8.860 | 9.070 | 841,397 | -0.07(-0.77%) |
Jan 10, 2024 | 9.080 | 9.214 | 9.076 | 9.140 | 639,762 | +0.05(+0.55%) |
Jan 09, 2024 | 8.930 | 9.120 | 8.909 | 9.090 | 836,461 | +0.06(+0.66%) |
Jan 08, 2024 | 8.660 | 9.040 | 8.621 | 9.030 | 880,989 | +0.36(+4.15%) |
Jan 05, 2024 | 8.520 | 8.750 | 8.480 | 8.670 | 1,218,314 | +0.13(+1.52%) |
Jan 04, 2024 | 8.500 | 8.610 | 8.470 | 8.540 | 1,127,142 | +0.01(+0.12%) |
Jan 03, 2024 | 8.580 | 8.610 | 8.362 | 8.530 | 1,504,311 | -0.14(-1.61%) |