Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 12.43 | 12.75 | 12.31 | 12.74 | 4,490,504 | +0.64(+5.29%) |
May 16, 2024 | 12.08 | 12.25 | 11.97 | 12.10 | 2,096,554 | -0.05(-0.41%) |
May 15, 2024 | 12.20 | 12.30 | 11.81 | 12.15 | 3,399,614 | +0.21(+1.76%) |
May 14, 2024 | 11.95 | 11.98 | 11.77 | 11.94 | 1,725,090 | +0.19(+1.62%) |
May 13, 2024 | 11.84 | 11.95 | 11.63 | 11.75 | 1,381,726 | -0.12(-1.01%) |
May 10, 2024 | 12.16 | 12.23 | 11.85 | 11.87 | 2,461,820 | -0.14(-1.17%) |
May 09, 2024 | 11.56 | 12.03 | 11.56 | 12.01 | 3,485,258 | +0.64(+5.63%) |
May 08, 2024 | 11.37 | 11.53 | 11.30 | 11.37 | 1,164,184 | -0.07(-0.61%) |
May 07, 2024 | 11.35 | 11.50 | 11.33 | 11.44 | 1,342,768 | +0.03(+0.26%) |
May 06, 2024 | 11.40 | 11.51 | 11.33 | 11.41 | 2,503,626 | +0.38(+3.45%) |
May 03, 2024 | 11.14 | 11.23 | 10.93 | 11.03 | 1,517,068 | +0.02(+0.18%) |
May 02, 2024 | 10.91 | 11.12 | 10.81 | 11.01 | 1,457,553 | +0.01(+0.09%) |
May 01, 2024 | 10.97 | 11.36 | 10.89 | 11.00 | 1,533,255 | +0.07(+0.64%) |
Apr 30, 2024 | 11.13 | 11.25 | 10.92 | 10.93 | 2,367,373 | -0.58(-5.04%) |
Apr 29, 2024 | 11.57 | 11.65 | 11.29 | 11.51 | 1,359,795 | +0.03(+0.26%) |
Apr 26, 2024 | 11.50 | 11.57 | 11.26 | 11.48 | 1,096,356 | +0.14(+1.23%) |
Apr 25, 2024 | 11.05 | 11.42 | 10.91 | 11.34 | 2,826,123 | +0.29(+2.62%) |
Apr 24, 2024 | 10.96 | 11.07 | 10.91 | 11.05 | 1,349,610 | -0.01(-0.09%) |
Apr 23, 2024 | 10.70 | 11.11 | 10.60 | 11.06 | 1,665,113 | +0.29(+2.69%) |
Apr 22, 2024 | 10.71 | 10.97 | 10.59 | 10.77 | 2,937,927 | -0.44(-3.93%) |
Apr 19, 2024 | 11.07 | 11.27 | 11.06 | 11.21 | 2,209,006 | +0.16(+1.45%) |
Apr 18, 2024 | 11.16 | 11.24 | 10.97 | 11.05 | 1,398,972 | +0.06(+0.55%) |
Apr 17, 2024 | 11.01 | 11.24 | 10.85 | 10.99 | 2,454,446 | +0.08(+0.73%) |
Apr 16, 2024 | 10.90 | 10.95 | 10.62 | 10.91 | 2,653,603 | -0.17(-1.53%) |
Apr 15, 2024 | 11.35 | 11.41 | 10.92 | 11.08 | 4,275,152 | -0.11(-0.98%) |
Apr 12, 2024 | 11.92 | 12.02 | 11.08 | 11.19 | 6,693,081 | -0.27(-2.36%) |
Apr 11, 2024 | 11.36 | 11.48 | 11.12 | 11.46 | 2,958,914 | +0.20(+1.78%) |
Apr 10, 2024 | 11.08 | 11.44 | 10.97 | 11.26 | 3,439,916 | -0.16(-1.40%) |
Apr 09, 2024 | 11.40 | 11.61 | 11.31 | 11.42 | 5,205,275 | +0.23(+2.06%) |
Apr 08, 2024 | 11.40 | 11.49 | 11.01 | 11.19 | 4,587,703 | +0.06(+0.54%) |
Apr 05, 2024 | 10.75 | 11.21 | 10.65 | 11.13 | 3,700,255 | +0.33(+3.06%) |
Apr 04, 2024 | 11.04 | 11.07 | 10.75 | 10.80 | 3,231,134 | -0.22(-2.00%) |
Apr 03, 2024 | 10.54 | 11.02 | 10.50 | 11.02 | 5,177,388 | +0.62(+5.96%) |
Apr 02, 2024 | 10.31 | 10.42 | 10.19 | 10.40 | 2,366,193 | +0.28(+2.77%) |
Apr 01, 2024 | 10.15 | 10.28 | 9.992 | 10.12 | 2,319,654 | +0.19(+1.91%) |
Mar 28, 2024 | 9.790 | 10.01 | 9.700 | 9.930 | 1,617,101 | +0.24(+2.48%) |
Mar 27, 2024 | 9.500 | 9.710 | 9.430 | 9.690 | 945,325 | +0.28(+2.98%) |
Mar 26, 2024 | 9.650 | 9.680 | 9.390 | 9.410 | 909,409 | -0.05(-0.53%) |
Mar 25, 2024 | 9.560 | 9.710 | 9.460 | 9.460 | 788,089 | +0.00(+0.00%) |
Mar 22, 2024 | 9.530 | 9.620 | 9.430 | 9.460 | 1,177,280 | -0.13(-1.36%) |
Mar 21, 2024 | 9.840 | 9.870 | 9.560 | 9.590 | 2,309,061 | -0.08(-0.83%) |
Mar 20, 2024 | 9.160 | 9.755 | 9.100 | 9.670 | 2,910,063 | +0.50(+5.45%) |
Mar 19, 2024 | 9.300 | 9.340 | 9.150 | 9.170 | 1,590,440 | -0.26(-2.76%) |
Mar 18, 2024 | 9.600 | 9.610 | 9.400 | 9.430 | 1,414,987 | -0.13(-1.36%) |
Mar 15, 2024 | 9.480 | 9.600 | 9.370 | 9.560 | 1,757,954 | +0.11(+1.16%) |
Mar 14, 2024 | 9.590 | 9.605 | 9.380 | 9.450 | 1,924,348 | -0.11(-1.15%) |
Mar 13, 2024 | 9.400 | 9.620 | 9.350 | 9.560 | 2,600,629 | +0.22(+2.36%) |
Mar 12, 2024 | 9.260 | 9.340 | 9.120 | 9.340 | 1,906,509 | -0.04(-0.43%) |
Mar 11, 2024 | 9.120 | 9.490 | 9.050 | 9.380 | 2,291,631 | +0.30(+3.30%) |
Mar 08, 2024 | 9.160 | 9.210 | 9.000 | 9.080 | 1,524,165 | -0.04(-0.44%) |
Mar 07, 2024 | 9.060 | 9.125 | 8.930 | 9.120 | 1,751,713 | +0.18(+2.01%) |
Mar 06, 2024 | 8.860 | 9.040 | 8.810 | 8.940 | 1,533,417 | +0.22(+2.52%) |
Mar 05, 2024 | 8.850 | 8.870 | 8.680 | 8.720 | 1,710,439 | +0.00(+0.00%) |
Mar 04, 2024 | 8.420 | 8.730 | 8.415 | 8.720 | 2,397,560 | +0.42(+5.06%) |
Mar 01, 2024 | 8.090 | 8.350 | 7.955 | 8.300 | 1,797,803 | +0.29(+3.62%) |
Feb 29, 2024 | 8.050 | 8.120 | 7.970 | 8.010 | 1,315,000 | +0.17(+2.17%) |
Feb 28, 2024 | 7.990 | 7.990 | 7.800 | 7.840 | 1,503,559 | -0.17(-2.12%) |
Feb 27, 2024 | 8.040 | 8.090 | 7.980 | 8.010 | 1,113,855 | -0.03(-0.37%) |
Feb 26, 2024 | 8.070 | 8.070 | 7.940 | 8.040 | 1,184,820 | -0.07(-0.86%) |
Feb 23, 2024 | 8.060 | 8.135 | 7.890 | 8.110 | 1,320,549 | +0.10(+1.25%) |
Feb 22, 2024 | 8.050 | 8.090 | 7.975 | 8.010 | 1,259,379 | -0.05(-0.62%) |
Feb 21, 2024 | 8.160 | 8.160 | 7.980 | 8.060 | 1,100,845 | -0.12(-1.47%) |
Feb 20, 2024 | 8.280 | 8.300 | 8.100 | 8.180 | 1,032,804 | -0.07(-0.85%) |
Feb 16, 2024 | 8.260 | 8.330 | 8.160 | 8.250 | 1,783,962 | -0.01(-0.12%) |
Feb 15, 2024 | 8.240 | 8.360 | 8.185 | 8.260 | 1,741,815 | +0.23(+2.86%) |
Feb 14, 2024 | 8.040 | 8.060 | 7.930 | 8.030 | 1,769,652 | +0.06(+0.75%) |
Feb 13, 2024 | 8.280 | 8.310 | 7.910 | 7.970 | 3,024,627 | -0.55(-6.46%) |
Feb 12, 2024 | 8.390 | 8.585 | 8.390 | 8.520 | 729,561 | +0.09(+1.07%) |
Feb 09, 2024 | 8.500 | 8.502 | 8.360 | 8.430 | 1,024,786 | -0.09(-1.06%) |
Feb 08, 2024 | 8.490 | 8.550 | 8.460 | 8.520 | 596,563 | -0.01(-0.12%) |
Feb 07, 2024 | 8.690 | 8.690 | 8.520 | 8.530 | 762,945 | -0.15(-1.73%) |
Feb 06, 2024 | 8.590 | 8.710 | 8.552 | 8.680 | 1,131,293 | +0.11(+1.28%) |
Feb 05, 2024 | 8.660 | 8.660 | 8.480 | 8.570 | 1,093,227 | -0.24(-2.72%) |
Feb 02, 2024 | 8.850 | 8.860 | 8.650 | 8.810 | 2,229,146 | -0.24(-2.65%) |
Feb 01, 2024 | 8.740 | 9.100 | 8.740 | 9.050 | 1,475,259 | +0.33(+3.78%) |
Jan 31, 2024 | 8.870 | 9.030 | 8.720 | 8.720 | 1,203,734 | -0.12(-1.36%) |
Jan 30, 2024 | 9.140 | 9.140 | 8.800 | 8.840 | 1,533,755 | -0.33(-3.60%) |
Jan 29, 2024 | 9.230 | 9.230 | 9.050 | 9.170 | 911,114 | +0.01(+0.11%) |
Jan 26, 2024 | 9.140 | 9.220 | 9.090 | 9.160 | 714,002 | +0.02(+0.22%) |
Jan 25, 2024 | 9.100 | 9.185 | 9.051 | 9.140 | 1,394,281 | +0.19(+2.12%) |
Jan 24, 2024 | 9.170 | 9.290 | 8.905 | 8.950 | 1,356,201 | -0.09(-1.00%) |
Jan 23, 2024 | 8.970 | 9.070 | 8.915 | 9.040 | 1,085,536 | +0.14(+1.57%) |
Jan 22, 2024 | 8.760 | 8.980 | 8.675 | 8.900 | 1,209,006 | +0.05(+0.56%) |
Jan 19, 2024 | 8.930 | 8.948 | 8.690 | 8.850 | 887,356 | +0.01(+0.11%) |
Jan 18, 2024 | 8.880 | 8.880 | 8.750 | 8.840 | 1,064,167 | -0.02(-0.23%) |
Jan 17, 2024 | 9.050 | 9.070 | 8.790 | 8.860 | 1,868,966 | -0.29(-3.17%) |
Jan 16, 2024 | 9.400 | 9.440 | 9.130 | 9.150 | 1,290,261 | -0.42(-4.39%) |
Jan 12, 2024 | 9.500 | 9.760 | 9.500 | 9.570 | 1,505,948 | +0.35(+3.80%) |
Jan 11, 2024 | 9.350 | 9.399 | 9.100 | 9.220 | 1,160,044 | -0.13(-1.39%) |
Jan 10, 2024 | 9.310 | 9.410 | 9.230 | 9.350 | 1,432,128 | +0.03(+0.32%) |
Jan 09, 2024 | 9.520 | 9.580 | 9.310 | 9.320 | 989,361 | -0.16(-1.69%) |
Jan 08, 2024 | 9.380 | 9.550 | 9.320 | 9.480 | 735,786 | -0.03(-0.32%) |
Jan 05, 2024 | 9.540 | 9.760 | 9.440 | 9.510 | 1,171,125 | -0.02(-0.21%) |
Jan 04, 2024 | 9.450 | 9.580 | 9.390 | 9.530 | 1,012,019 | +0.03(+0.32%) |
Jan 03, 2024 | 9.640 | 9.680 | 9.440 | 9.500 | 1,928,938 | -0.31(-3.16%) |
Jan 02, 2024 | 10.04 | 10.07 | 9.780 | 9.810 | 1,564,290 | -0.19(-1.90%) |
Dec 29, 2023 | 10.02 | 10.11 | 9.930 | 10.00 | 2,058,995 | -0.13(-1.28%) |
Dec 28, 2023 | 10.35 | 10.45 | 10.12 | 10.13 | 1,896,504 | -0.31(-2.97%) |
Dec 27, 2023 | 10.37 | 10.50 | 10.34 | 10.44 | 1,105,968 | +0.08(+0.78%) |
Dec 26, 2023 | 10.35 | 10.37 | 10.19 | 10.36 | 805,372 | +0.06(+0.58%) |
Dec 22, 2023 | 10.41 | 10.61 | 10.26 | 10.30 | 1,492,393 | +0.07(+0.68%) |
Dec 21, 2023 | 10.20 | 10.27 | 10.11 | 10.23 | 1,173,122 | +0.24(+2.40%) |
Dec 20, 2023 | 10.33 | 10.37 | 9.969 | 9.989 | 1,462,448 | -0.26(-2.54%) |
Dec 19, 2023 | 9.859 | 10.29 | 9.859 | 10.25 | 1,628,875 | +0.43(+4.38%) |
Dec 18, 2023 | 9.959 | 9.959 | 9.749 | 9.819 | 1,204,757 | -0.08(-0.81%) |
Dec 15, 2023 | 9.809 | 9.999 | 9.804 | 9.899 | 1,591,423 | -0.01(-0.10%) |
Dec 14, 2023 | 9.939 | 10.17 | 9.809 | 9.909 | 3,695,603 | +0.22(+2.27%) |
Dec 13, 2023 | 8.999 | 9.709 | 8.949 | 9.689 | 2,034,509 | +0.70(+7.79%) |
Dec 12, 2023 | 9.279 | 9.349 | 8.950 | 8.989 | 3,000,937 | -0.32(-3.44%) |
Dec 11, 2023 | 9.379 | 9.379 | 9.189 | 9.309 | 1,772,759 | -0.12(-1.27%) |
Dec 08, 2023 | 9.379 | 9.589 | 9.309 | 9.429 | 1,205,377 | -0.09(-0.95%) |
Dec 07, 2023 | 9.559 | 9.614 | 9.429 | 9.519 | 865,261 | -0.02(-0.21%) |
Dec 06, 2023 | 9.649 | 9.779 | 9.539 | 9.539 | 1,017,161 | -0.03(-0.31%) |
Dec 05, 2023 | 9.659 | 9.739 | 9.479 | 9.569 | 1,600,839 | -0.26(-2.64%) |
Dec 04, 2023 | 9.889 | 9.939 | 9.699 | 9.829 | 2,197,822 | -0.25(-2.48%) |
Dec 01, 2023 | 9.759 | 10.09 | 9.679 | 10.08 | 2,272,530 | +0.29(+2.96%) |
Nov 30, 2023 | 9.659 | 9.799 | 9.549 | 9.789 | 1,858,169 | +0.08(+0.82%) |
Nov 29, 2023 | 9.699 | 9.749 | 9.599 | 9.709 | 1,512,334 | +0.02(+0.21%) |
Nov 28, 2023 | 9.439 | 9.689 | 9.339 | 9.689 | 1,860,648 | +0.37(+3.97%) |
Nov 27, 2023 | 9.349 | 9.389 | 9.199 | 9.319 | 1,543,819 | +0.16(+1.75%) |
Nov 24, 2023 | 9.039 | 9.247 | 9.004 | 9.159 | 968,913 | +0.21(+2.35%) |
Nov 22, 2023 | 8.999 | 9.099 | 8.883 | 8.949 | 1,736,109 | -0.08(-0.89%) |
Nov 21, 2023 | 8.889 | 9.129 | 8.889 | 9.029 | 1,453,867 | +0.23(+2.61%) |
Nov 20, 2023 | 8.559 | 8.799 | 8.522 | 8.799 | 1,092,190 | +0.08(+0.92%) |
Nov 17, 2023 | 8.749 | 8.859 | 8.654 | 8.719 | 894,202 | -0.02(-0.23%) |
Nov 16, 2023 | 8.699 | 8.879 | 8.649 | 8.739 | 1,830,508 | +0.18(+2.10%) |
Nov 15, 2023 | 8.569 | 8.624 | 8.449 | 8.559 | 872,873 | +0.05(+0.59%) |
Nov 14, 2023 | 8.199 | 8.559 | 8.139 | 8.509 | 1,482,216 | +0.54(+6.78%) |
Nov 13, 2023 | 8.009 | 8.116 | 7.959 | 7.969 | 774,834 | -0.05(-0.62%) |
Nov 10, 2023 | 8.039 | 8.098 | 7.909 | 8.019 | 1,315,154 | -0.10(-1.23%) |
Nov 09, 2023 | 8.199 | 8.428 | 8.099 | 8.119 | 1,125,693 | -0.04(-0.49%) |
Nov 08, 2023 | 8.349 | 8.409 | 8.129 | 8.159 | 1,584,774 | -0.30(-3.55%) |
Nov 07, 2023 | 8.439 | 8.469 | 8.199 | 8.459 | 1,595,879 | -0.16(-1.86%) |
Nov 06, 2023 | 8.799 | 8.799 | 8.594 | 8.619 | 1,168,172 | -0.13(-1.49%) |
Nov 03, 2023 | 8.409 | 8.839 | 8.409 | 8.749 | 2,224,008 | +0.47(+5.68%) |
Nov 02, 2023 | 8.489 | 8.499 | 8.169 | 8.279 | 1,348,503 | -0.08(-0.96%) |
Nov 01, 2023 | 8.429 | 8.469 | 8.199 | 8.359 | 1,332,263 | -0.07(-0.83%) |
Oct 31, 2023 | 8.539 | 8.664 | 8.339 | 8.429 | 1,097,984 | -0.15(-1.75%) |
Oct 30, 2023 | 8.809 | 8.839 | 8.549 | 8.579 | 1,354,120 | -0.06(-0.69%) |
Oct 27, 2023 | 8.569 | 8.669 | 8.389 | 8.639 | 1,057,442 | +0.13(+1.53%) |
Oct 26, 2023 | 8.529 | 8.569 | 8.319 | 8.509 | 1,102,625 | -0.04(-0.47%) |
Oct 25, 2023 | 8.629 | 8.819 | 8.539 | 8.549 | 902,719 | -0.17(-1.95%) |
Oct 24, 2023 | 8.579 | 8.789 | 8.579 | 8.719 | 785,878 | +0.01(+0.11%) |
Oct 23, 2023 | 8.749 | 8.834 | 8.479 | 8.709 | 1,103,277 | -0.12(-1.36%) |
Oct 20, 2023 | 8.879 | 9.079 | 8.809 | 8.829 | 1,076,070 | +0.03(+0.34%) |
Oct 19, 2023 | 8.849 | 8.849 | 8.659 | 8.799 | 743,988 | -0.03(-0.34%) |
Oct 18, 2023 | 9.139 | 9.139 | 8.789 | 8.829 | 2,295,336 | -0.11(-1.23%) |
Oct 17, 2023 | 8.719 | 8.939 | 8.649 | 8.939 | 1,210,522 | +0.22(+2.52%) |
Oct 16, 2023 | 8.659 | 8.808 | 8.609 | 8.719 | 602,432 | +0.03(+0.35%) |
Oct 13, 2023 | 8.299 | 8.759 | 8.299 | 8.689 | 2,390,250 | +0.47(+5.72%) |
Oct 12, 2023 | 8.579 | 8.579 | 8.174 | 8.219 | 1,624,929 | -0.36(-4.20%) |
Oct 11, 2023 | 8.579 | 8.634 | 8.449 | 8.579 | 962,488 | +0.12(+1.42%) |
Oct 10, 2023 | 8.459 | 8.499 | 8.369 | 8.459 | 596,209 | +0.01(+0.12%) |
Oct 09, 2023 | 8.339 | 8.469 | 8.339 | 8.449 | 783,911 | +0.18(+2.18%) |
Oct 06, 2023 | 8.149 | 8.349 | 8.029 | 8.269 | 1,242,500 | +0.19(+2.35%) |
Oct 05, 2023 | 7.999 | 8.089 | 7.949 | 8.079 | 1,050,070 | +0.07(+0.87%) |
Oct 04, 2023 | 8.109 | 8.118 | 7.939 | 8.009 | 1,392,458 | -0.13(-1.60%) |
Oct 03, 2023 | 8.099 | 8.179 | 7.979 | 8.139 | 1,915,246 | +0.05(+0.62%) |