Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 7.750 | 7.750 | 7.450 | 7.550 | 480,460 | -0.25(-3.14%) |
May 16, 2024 | 8.320 | 8.320 | 7.740 | 7.795 | 545,804 | -0.46(-5.52%) |
May 15, 2024 | 7.970 | 8.760 | 7.970 | 8.250 | 1,029,482 | +0.34(+4.30%) |
May 14, 2024 | 7.880 | 8.500 | 7.410 | 7.910 | 1,114,359 | +0.56(+7.62%) |
May 13, 2024 | 8.350 | 8.500 | 6.921 | 7.350 | 2,032,197 | -0.12(-1.61%) |
May 10, 2024 | 7.470 | 7.680 | 7.330 | 7.470 | 313,084 | -0.03(-0.40%) |
May 09, 2024 | 7.600 | 7.670 | 7.460 | 7.500 | 223,483 | -0.09(-1.19%) |
May 08, 2024 | 7.410 | 7.725 | 7.410 | 7.590 | 227,115 | +0.05(+0.66%) |
May 07, 2024 | 7.760 | 7.760 | 7.540 | 7.540 | 313,442 | -0.21(-2.71%) |
May 06, 2024 | 7.800 | 7.920 | 7.550 | 7.750 | 253,307 | +0.00(+0.00%) |
May 03, 2024 | 7.900 | 8.050 | 7.700 | 7.750 | 207,665 | +0.10(+1.31%) |
May 02, 2024 | 7.460 | 7.660 | 7.230 | 7.650 | 302,634 | +0.32(+4.37%) |
May 01, 2024 | 7.160 | 7.510 | 7.140 | 7.330 | 359,311 | +0.20(+2.81%) |
Apr 30, 2024 | 6.990 | 7.250 | 6.990 | 7.130 | 365,129 | +0.05(+0.71%) |
Apr 29, 2024 | 7.180 | 7.290 | 6.970 | 7.080 | 292,459 | -0.06(-0.84%) |
Apr 26, 2024 | 7.140 | 7.220 | 7.050 | 7.140 | 261,291 | +0.01(+0.14%) |
Apr 25, 2024 | 7.070 | 7.180 | 6.850 | 7.130 | 536,492 | -0.15(-2.06%) |
Apr 24, 2024 | 7.420 | 7.442 | 7.180 | 7.280 | 348,054 | -0.16(-2.15%) |
Apr 23, 2024 | 7.260 | 7.530 | 7.260 | 7.440 | 510,498 | +0.19(+2.62%) |
Apr 22, 2024 | 6.950 | 7.260 | 6.850 | 7.250 | 597,170 | +0.41(+5.99%) |
Apr 19, 2024 | 7.000 | 7.280 | 6.670 | 6.840 | 555,199 | -0.22(-3.12%) |
Apr 18, 2024 | 7.150 | 7.210 | 6.900 | 7.060 | 526,290 | -0.09(-1.26%) |
Apr 17, 2024 | 7.430 | 7.510 | 7.130 | 7.150 | 397,383 | -0.26(-3.51%) |
Apr 16, 2024 | 7.250 | 7.520 | 7.215 | 7.410 | 461,294 | +0.05(+0.68%) |
Apr 15, 2024 | 7.690 | 7.690 | 7.250 | 7.360 | 438,022 | -0.14(-1.87%) |
Apr 12, 2024 | 7.810 | 7.810 | 7.490 | 7.500 | 410,383 | -0.31(-3.97%) |
Apr 11, 2024 | 8.090 | 8.150 | 7.700 | 7.810 | 551,133 | -0.10(-1.26%) |
Apr 10, 2024 | 8.310 | 8.320 | 7.760 | 7.910 | 510,532 | -0.54(-6.39%) |
Apr 09, 2024 | 8.530 | 8.730 | 8.300 | 8.450 | 635,214 | +0.00(+0.00%) |
Apr 08, 2024 | 8.720 | 8.760 | 8.370 | 8.450 | 646,774 | -0.07(-0.82%) |
Apr 05, 2024 | 8.920 | 9.165 | 8.510 | 8.520 | 374,620 | -0.49(-5.44%) |
Apr 04, 2024 | 9.150 | 9.600 | 8.780 | 9.010 | 574,164 | -0.12(-1.31%) |
Apr 03, 2024 | 9.040 | 9.240 | 8.620 | 9.130 | 362,604 | +0.06(+0.66%) |
Apr 02, 2024 | 9.130 | 9.140 | 8.790 | 9.070 | 326,559 | -0.24(-2.58%) |
Apr 01, 2024 | 9.460 | 9.460 | 8.930 | 9.310 | 587,957 | -0.13(-1.38%) |
Mar 28, 2024 | 9.480 | 9.620 | 9.240 | 9.440 | 554,392 | -0.02(-0.21%) |
Mar 27, 2024 | 9.210 | 9.715 | 9.170 | 9.460 | 464,287 | +0.33(+3.61%) |
Mar 26, 2024 | 9.460 | 9.810 | 9.130 | 9.130 | 742,178 | -0.30(-3.18%) |
Mar 25, 2024 | 9.670 | 9.730 | 8.850 | 9.430 | 846,867 | -0.24(-2.48%) |
Mar 22, 2024 | 9.760 | 10.09 | 9.272 | 9.670 | 1,215,641 | -0.12(-1.23%) |
Mar 21, 2024 | 9.860 | 10.06 | 9.700 | 9.790 | 473,454 | +0.05(+0.51%) |
Mar 20, 2024 | 9.870 | 10.11 | 9.665 | 9.740 | 654,328 | -0.36(-3.56%) |
Mar 19, 2024 | 10.04 | 10.34 | 9.980 | 10.10 | 501,182 | -0.02(-0.20%) |
Mar 18, 2024 | 11.48 | 11.48 | 9.990 | 10.12 | 924,770 | -1.24(-10.92%) |
Mar 15, 2024 | 11.24 | 11.46 | 11.13 | 11.36 | 437,410 | +0.18(+1.61%) |
Mar 14, 2024 | 11.34 | 11.85 | 11.10 | 11.18 | 461,605 | -0.18(-1.58%) |
Mar 13, 2024 | 11.37 | 12.40 | 11.20 | 11.36 | 1,183,632 | +0.45(+4.12%) |
Mar 12, 2024 | 11.31 | 11.38 | 10.56 | 10.91 | 483,660 | -0.37(-3.28%) |
Mar 11, 2024 | 10.97 | 11.68 | 10.80 | 11.28 | 422,354 | +0.20(+1.81%) |
Mar 08, 2024 | 11.48 | 11.90 | 10.95 | 11.08 | 604,587 | -0.23(-2.03%) |
Mar 07, 2024 | 12.00 | 12.34 | 10.79 | 11.31 | 1,442,663 | -0.69(-5.75%) |
Mar 06, 2024 | 12.48 | 13.70 | 11.96 | 12.00 | 1,632,786 | +1.04(+9.49%) |
Mar 05, 2024 | 10.99 | 11.40 | 10.86 | 10.96 | 554,566 | -0.37(-3.27%) |
Mar 04, 2024 | 11.23 | 11.51 | 10.96 | 11.33 | 1,142,793 | +0.34(+3.09%) |
Mar 01, 2024 | 10.28 | 11.22 | 10.28 | 10.99 | 1,253,492 | +0.78(+7.64%) |
Feb 29, 2024 | 10.27 | 10.65 | 10.19 | 10.21 | 1,058,953 | -0.11(-1.07%) |
Feb 28, 2024 | 10.27 | 11.06 | 9.980 | 10.32 | 1,163,419 | +0.14(+1.38%) |
Feb 27, 2024 | 10.00 | 10.50 | 9.400 | 10.18 | 1,506,690 | +0.45(+4.62%) |
Feb 26, 2024 | 9.600 | 9.970 | 9.555 | 9.730 | 496,201 | +0.13(+1.35%) |
Feb 23, 2024 | 9.590 | 9.760 | 9.430 | 9.600 | 341,215 | +0.05(+0.52%) |
Feb 22, 2024 | 9.610 | 9.860 | 9.510 | 9.550 | 249,324 | +0.00(+0.00%) |
Feb 21, 2024 | 9.380 | 9.640 | 9.200 | 9.550 | 579,056 | +0.06(+0.63%) |
Feb 20, 2024 | 9.500 | 9.895 | 9.360 | 9.490 | 327,804 | -0.15(-1.56%) |
Feb 16, 2024 | 9.360 | 9.890 | 9.175 | 9.640 | 509,313 | +0.24(+2.55%) |
Feb 15, 2024 | 9.220 | 9.520 | 9.080 | 9.400 | 512,483 | +0.31(+3.41%) |
Feb 14, 2024 | 9.170 | 9.180 | 8.695 | 9.090 | 686,275 | +0.14(+1.56%) |
Feb 13, 2024 | 8.730 | 9.265 | 8.560 | 8.950 | 1,011,735 | -0.30(-3.24%) |
Feb 12, 2024 | 8.910 | 9.390 | 8.620 | 9.250 | 1,069,810 | +0.40(+4.52%) |
Feb 09, 2024 | 8.290 | 8.960 | 8.290 | 8.850 | 481,322 | +0.70(+8.59%) |
Feb 08, 2024 | 7.990 | 8.450 | 7.940 | 8.150 | 410,310 | +0.16(+2.00%) |
Feb 07, 2024 | 8.290 | 8.300 | 7.930 | 7.990 | 346,095 | -0.31(-3.73%) |
Feb 06, 2024 | 7.970 | 8.320 | 7.880 | 8.300 | 684,922 | +0.35(+4.40%) |
Feb 05, 2024 | 7.690 | 7.975 | 7.440 | 7.950 | 434,839 | +0.20(+2.58%) |
Feb 02, 2024 | 7.890 | 8.110 | 7.620 | 7.750 | 803,182 | -0.27(-3.37%) |
Feb 01, 2024 | 7.280 | 8.070 | 7.150 | 8.020 | 611,076 | +0.80(+11.08%) |
Jan 31, 2024 | 7.100 | 7.525 | 7.037 | 7.220 | 326,776 | -0.02(-0.28%) |
Jan 30, 2024 | 7.450 | 7.450 | 7.010 | 7.240 | 352,643 | -0.25(-3.34%) |
Jan 29, 2024 | 6.960 | 7.610 | 6.850 | 7.490 | 349,372 | +0.54(+7.77%) |
Jan 26, 2024 | 7.040 | 7.280 | 6.775 | 6.950 | 323,342 | -0.05(-0.71%) |
Jan 25, 2024 | 6.800 | 7.045 | 6.700 | 7.000 | 537,500 | +0.30(+4.48%) |
Jan 24, 2024 | 6.790 | 6.945 | 6.660 | 6.700 | 262,578 | -0.02(-0.30%) |
Jan 23, 2024 | 7.030 | 7.030 | 6.640 | 6.720 | 875,083 | -0.23(-3.31%) |
Jan 22, 2024 | 6.920 | 7.270 | 6.790 | 6.950 | 330,750 | +0.03(+0.43%) |
Jan 19, 2024 | 6.980 | 7.180 | 6.785 | 6.920 | 713,760 | -0.15(-2.12%) |
Jan 18, 2024 | 7.340 | 7.340 | 6.819 | 7.070 | 657,348 | -0.21(-2.88%) |
Jan 17, 2024 | 7.370 | 7.450 | 7.030 | 7.280 | 882,476 | -0.21(-2.80%) |
Jan 16, 2024 | 6.970 | 7.545 | 7.030 | 7.490 | 447,002 | +0.39(+5.49%) |
Jan 12, 2024 | 7.190 | 7.710 | 7.000 | 7.100 | 913,422 | -0.15(-2.07%) |
Jan 11, 2024 | 7.410 | 7.493 | 7.080 | 7.250 | 1,126,747 | -0.25(-3.33%) |
Jan 10, 2024 | 7.800 | 7.840 | 7.280 | 7.500 | 791,582 | -0.28(-3.60%) |
Jan 09, 2024 | 7.720 | 7.900 | 7.595 | 7.780 | 732,762 | -0.07(-0.89%) |
Jan 08, 2024 | 7.470 | 7.950 | 7.390 | 7.850 | 454,096 | +0.32(+4.25%) |
Jan 05, 2024 | 7.380 | 7.625 | 7.015 | 7.530 | 602,659 | +0.12(+1.62%) |
Jan 04, 2024 | 7.290 | 7.870 | 7.220 | 7.410 | 880,259 | +0.15(+2.07%) |
Jan 03, 2024 | 7.090 | 7.390 | 7.010 | 7.260 | 521,888 | +0.05(+0.69%) |