Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2024 | 6.810 | 0 | -0.79(-10.39%) | |||
Feb 27, 2024 | 6.940 | 7.880 | 6.800 | 7.600 | 14,933,869 | -0.71(-8.54%) |
Feb 26, 2024 | 8.280 | 8.540 | 8.220 | 8.310 | 2,326,042 | +0.04(+0.48%) |
Feb 23, 2024 | 8.340 | 8.370 | 8.200 | 8.270 | 1,371,050 | -0.12(-1.43%) |
Feb 22, 2024 | 8.180 | 8.450 | 8.060 | 8.390 | 1,391,469 | +0.11(+1.33%) |
Feb 21, 2024 | 8.360 | 8.390 | 8.250 | 8.280 | 1,322,368 | -0.08(-0.96%) |
Feb 20, 2024 | 8.210 | 8.505 | 8.080 | 8.360 | 2,428,978 | +0.09(+1.09%) |
Feb 16, 2024 | 8.480 | 8.505 | 8.235 | 8.270 | 3,305,367 | -0.25(-2.93%) |
Feb 15, 2024 | 8.150 | 8.540 | 8.150 | 8.520 | 1,791,289 | +0.46(+5.71%) |
Feb 14, 2024 | 8.260 | 8.320 | 7.890 | 8.060 | 2,345,228 | -0.20(-2.42%) |
Feb 13, 2024 | 8.500 | 8.640 | 8.220 | 8.260 | 1,899,999 | -0.37(-4.29%) |
Feb 12, 2024 | 8.520 | 8.770 | 8.480 | 8.630 | 1,778,720 | +0.09(+1.05%) |
Feb 09, 2024 | 8.490 | 8.600 | 8.380 | 8.540 | 1,707,261 | +0.04(+0.47%) |
Feb 08, 2024 | 8.420 | 8.545 | 8.230 | 8.500 | 5,664,043 | +0.11(+1.31%) |
Feb 07, 2024 | 9.090 | 9.090 | 8.350 | 8.390 | 4,743,114 | -0.57(-6.36%) |
Feb 06, 2024 | 9.020 | 9.280 | 8.820 | 8.960 | 1,412,025 | -0.15(-1.65%) |
Feb 05, 2024 | 8.950 | 9.290 | 8.920 | 9.110 | 3,770,881 | +0.10(+1.11%) |
Feb 02, 2024 | 9.130 | 9.210 | 8.990 | 9.010 | 1,157,229 | -0.19(-2.07%) |
Feb 01, 2024 | 9.120 | 9.255 | 9.110 | 9.200 | 1,304,538 | +0.07(+0.77%) |
Jan 31, 2024 | 9.460 | 9.500 | 9.120 | 9.130 | 1,217,363 | -0.27(-2.87%) |
Jan 30, 2024 | 9.610 | 9.630 | 9.310 | 9.400 | 959,109 | -0.26(-2.69%) |
Jan 29, 2024 | 9.380 | 9.675 | 9.250 | 9.660 | 1,016,538 | +0.26(+2.77%) |
Jan 26, 2024 | 9.430 | 9.535 | 9.280 | 9.400 | 981,521 | +0.02(+0.21%) |
Jan 25, 2024 | 9.430 | 9.570 | 9.335 | 9.380 | 1,306,155 | -0.02(-0.21%) |
Jan 24, 2024 | 9.490 | 9.570 | 9.315 | 9.400 | 991,168 | -0.04(-0.42%) |
Jan 23, 2024 | 9.610 | 9.730 | 9.310 | 9.440 | 1,022,528 | -0.05(-0.53%) |
Jan 22, 2024 | 9.050 | 9.520 | 9.050 | 9.490 | 1,694,626 | +0.47(+5.21%) |
Jan 19, 2024 | 9.130 | 9.170 | 8.935 | 9.020 | 1,134,125 | -0.04(-0.44%) |
Jan 18, 2024 | 8.870 | 9.095 | 8.680 | 9.060 | 1,927,111 | +0.15(+1.68%) |
Jan 17, 2024 | 9.230 | 9.360 | 8.863 | 8.910 | 1,552,747 | -0.47(-5.01%) |
Jan 16, 2024 | 9.190 | 9.500 | 9.009 | 9.380 | 2,400,663 | +0.08(+0.86%) |
Jan 12, 2024 | 9.530 | 9.530 | 9.240 | 9.300 | 2,555,282 | -0.13(-1.38%) |
Jan 11, 2024 | 9.400 | 9.550 | 9.210 | 9.430 | 3,306,067 | +0.00(+0.00%) |
Jan 10, 2024 | 10.33 | 10.45 | 9.230 | 9.430 | 5,184,256 | -1.33(-12.36%) |
Jan 09, 2024 | 10.85 | 11.05 | 10.69 | 10.76 | 958,264 | -0.11(-1.01%) |
Jan 08, 2024 | 10.50 | 10.91 | 10.26 | 10.87 | 1,499,396 | +0.39(+3.72%) |
Jan 05, 2024 | 10.60 | 10.68 | 10.48 | 10.48 | 1,037,086 | -0.15(-1.41%) |
Jan 04, 2024 | 10.71 | 10.80 | 10.54 | 10.63 | 1,100,384 | +0.01(+0.09%) |
Jan 03, 2024 | 10.82 | 10.88 | 10.29 | 10.62 | 1,539,719 | -0.13(-1.21%) |
Jan 02, 2024 | 10.39 | 11.04 | 10.36 | 10.75 | 1,197,451 | +0.26(+2.48%) |
Dec 29, 2023 | 10.49 | 10.56 | 10.38 | 10.49 | 1,058,215 | +0.01(+0.10%) |
Dec 28, 2023 | 10.35 | 10.48 | 10.30 | 10.48 | 851,725 | +0.08(+0.77%) |
Dec 27, 2023 | 10.47 | 10.51 | 10.32 | 10.40 | 1,121,994 | -0.05(-0.48%) |
Dec 26, 2023 | 10.53 | 10.57 | 10.28 | 10.45 | 924,730 | -0.05(-0.48%) |
Dec 22, 2023 | 10.30 | 10.53 | 10.24 | 10.50 | 1,311,327 | +0.26(+2.54%) |
Dec 21, 2023 | 9.870 | 10.32 | 9.840 | 10.24 | 1,378,353 | +0.38(+3.85%) |
Dec 20, 2023 | 9.840 | 10.01 | 9.610 | 9.860 | 2,251,273 | +0.02(+0.20%) |
Dec 19, 2023 | 9.520 | 9.985 | 9.430 | 9.840 | 1,507,964 | +0.33(+3.47%) |
Dec 18, 2023 | 9.730 | 9.730 | 9.340 | 9.510 | 1,658,748 | -0.13(-1.35%) |
Dec 15, 2023 | 9.840 | 9.855 | 9.615 | 9.640 | 6,256,238 | -0.05(-0.52%) |
Dec 14, 2023 | 10.02 | 10.39 | 9.590 | 9.690 | 2,584,641 | -0.31(-3.10%) |
Dec 13, 2023 | 9.850 | 10.04 | 9.735 | 10.00 | 2,235,065 | +0.12(+1.21%) |
Dec 12, 2023 | 10.07 | 10.19 | 9.860 | 9.880 | 2,130,887 | -0.23(-2.27%) |
Dec 11, 2023 | 10.03 | 10.20 | 9.850 | 10.11 | 4,750,534 | +0.04(+0.40%) |
Dec 08, 2023 | 12.25 | 12.25 | 9.860 | 10.07 | 8,746,628 | -2.52(-20.02%) |
Dec 07, 2023 | 12.56 | 12.59 | 12.34 | 12.59 | 798,629 | +0.06(+0.48%) |
Dec 06, 2023 | 12.35 | 12.65 | 12.30 | 12.53 | 782,820 | +0.31(+2.54%) |
Dec 05, 2023 | 12.24 | 12.55 | 12.15 | 12.22 | 747,612 | -0.02(-0.16%) |
Dec 04, 2023 | 12.11 | 12.36 | 12.00 | 12.24 | 920,188 | +0.11(+0.91%) |
Dec 01, 2023 | 11.50 | 12.16 | 11.42 | 12.13 | 1,657,749 | +0.65(+5.66%) |
Nov 30, 2023 | 11.70 | 11.84 | 11.42 | 11.48 | 1,040,433 | -0.22(-1.88%) |
Nov 29, 2023 | 12.08 | 12.25 | 11.63 | 11.70 | 1,091,048 | -0.26(-2.17%) |
Nov 28, 2023 | 12.00 | 12.24 | 11.81 | 11.96 | 894,554 | -0.09(-0.75%) |
Nov 27, 2023 | 12.36 | 12.54 | 12.04 | 12.05 | 1,173,843 | -0.43(-3.45%) |
Nov 24, 2023 | 12.26 | 12.51 | 12.21 | 12.48 | 275,827 | +0.24(+1.96%) |
Nov 22, 2023 | 12.21 | 12.45 | 12.11 | 12.24 | 749,106 | +0.12(+0.99%) |
Nov 21, 2023 | 12.51 | 12.54 | 12.09 | 12.12 | 1,148,621 | -0.38(-3.04%) |
Nov 20, 2023 | 12.69 | 12.79 | 12.47 | 12.50 | 642,561 | -0.25(-1.96%) |
Nov 17, 2023 | 12.83 | 12.83 | 12.58 | 12.75 | 869,488 | +0.11(+0.87%) |
Nov 16, 2023 | 12.65 | 12.86 | 12.58 | 12.64 | 844,276 | -0.01(-0.08%) |
Nov 15, 2023 | 12.93 | 13.15 | 12.63 | 12.65 | 1,500,443 | -0.29(-2.24%) |
Nov 14, 2023 | 13.17 | 13.22 | 12.80 | 12.94 | 977,829 | +0.05(+0.39%) |
Nov 13, 2023 | 12.84 | 12.99 | 12.71 | 12.89 | 485,732 | -0.02(-0.15%) |
Nov 10, 2023 | 12.75 | 12.97 | 12.65 | 12.91 | 740,183 | +0.25(+1.97%) |
Nov 09, 2023 | 12.63 | 12.75 | 12.46 | 12.66 | 954,482 | +0.05(+0.40%) |
Nov 08, 2023 | 12.94 | 12.94 | 12.49 | 12.61 | 636,504 | -0.20(-1.56%) |
Nov 07, 2023 | 13.12 | 13.17 | 12.73 | 12.81 | 609,666 | -0.39(-2.95%) |
Nov 06, 2023 | 13.51 | 13.51 | 13.11 | 13.20 | 751,519 | -0.34(-2.51%) |
Nov 03, 2023 | 13.31 | 13.62 | 13.30 | 13.54 | 831,791 | +0.47(+3.60%) |
Nov 02, 2023 | 13.48 | 13.52 | 13.00 | 13.07 | 753,203 | -0.26(-1.95%) |
Nov 01, 2023 | 13.05 | 13.36 | 12.99 | 13.33 | 636,812 | +0.14(+1.06%) |
Oct 31, 2023 | 13.06 | 13.29 | 12.99 | 13.19 | 696,915 | +0.20(+1.54%) |
Oct 30, 2023 | 12.66 | 13.03 | 12.59 | 12.99 | 604,901 | +0.40(+3.18%) |
Oct 27, 2023 | 12.98 | 12.98 | 12.53 | 12.59 | 916,790 | -0.34(-2.63%) |
Oct 26, 2023 | 12.99 | 13.26 | 12.74 | 12.93 | 767,316 | -0.09(-0.69%) |
Oct 25, 2023 | 13.20 | 13.40 | 12.84 | 13.02 | 681,751 | -0.32(-2.40%) |
Oct 24, 2023 | 13.31 | 13.46 | 13.07 | 13.34 | 693,434 | +0.02(+0.15%) |
Oct 23, 2023 | 13.39 | 13.61 | 13.24 | 13.32 | 1,382,854 | -0.07(-0.52%) |
Oct 20, 2023 | 13.49 | 13.69 | 13.16 | 13.39 | 1,321,852 | -0.08(-0.59%) |
Oct 19, 2023 | 13.29 | 13.56 | 12.97 | 13.47 | 1,014,238 | +0.17(+1.28%) |
Oct 18, 2023 | 13.34 | 13.45 | 13.17 | 13.30 | 784,978 | -0.20(-1.48%) |
Oct 17, 2023 | 13.40 | 13.65 | 13.39 | 13.50 | 672,202 | +0.00(+0.00%) |
Oct 16, 2023 | 13.65 | 13.67 | 13.44 | 13.50 | 672,125 | -0.01(-0.07%) |
Oct 13, 2023 | 13.61 | 13.61 | 13.34 | 13.51 | 772,599 | -0.05(-0.37%) |
Oct 12, 2023 | 13.84 | 13.84 | 13.40 | 13.56 | 1,288,551 | -0.31(-2.24%) |
Oct 11, 2023 | 13.87 | 14.09 | 13.66 | 13.87 | 766,271 | -0.01(-0.07%) |
Oct 10, 2023 | 13.68 | 14.08 | 13.68 | 13.88 | 1,230,572 | -0.01(-0.07%) |
Oct 09, 2023 | 13.73 | 13.96 | 13.56 | 13.89 | 1,356,929 | +0.09(+0.65%) |
Oct 06, 2023 | 13.67 | 13.99 | 13.63 | 13.80 | 955,356 | +0.03(+0.22%) |
Oct 05, 2023 | 13.52 | 13.78 | 13.48 | 13.77 | 729,454 | +0.20(+1.47%) |
Oct 04, 2023 | 13.31 | 13.77 | 13.30 | 13.57 | 936,399 | +0.29(+2.18%) |
Oct 03, 2023 | 13.18 | 13.36 | 13.05 | 13.28 | 495,574 | +0.04(+0.30%) |
Oct 02, 2023 | 13.13 | 13.36 | 12.84 | 13.24 | 858,563 | +0.10(+0.76%) |
Sep 29, 2023 | 13.39 | 13.39 | 13.06 | 13.14 | 1,166,285 | -0.24(-1.79%) |
Sep 28, 2023 | 13.06 | 13.43 | 13.06 | 13.38 | 871,799 | +0.36(+2.76%) |
Sep 27, 2023 | 12.72 | 13.33 | 12.72 | 13.02 | 1,087,842 | +0.32(+2.52%) |
Sep 26, 2023 | 12.53 | 12.74 | 12.50 | 12.70 | 674,612 | +0.12(+0.95%) |
Sep 25, 2023 | 12.46 | 12.62 | 12.56 | 12.58 | 717,200 | -0.04(-0.32%) |
Sep 22, 2023 | 12.56 | 12.65 | 12.43 | 12.62 | 682,150 | +0.05(+0.40%) |
Sep 21, 2023 | 12.57 | 12.77 | 12.35 | 12.57 | 549,956 | -0.11(-0.87%) |
Sep 20, 2023 | 13.01 | 13.19 | 12.68 | 12.68 | 1,035,428 | -0.28(-2.16%) |
Sep 19, 2023 | 13.06 | 13.21 | 12.70 | 12.96 | 1,313,596 | -0.11(-0.84%) |
Sep 18, 2023 | 12.13 | 13.36 | 11.81 | 13.07 | 1,688,440 | +0.86(+7.04%) |
Sep 15, 2023 | 12.49 | 12.61 | 12.12 | 12.21 | 2,591,503 | -0.26(-2.09%) |
Sep 14, 2023 | 12.57 | 12.79 | 12.39 | 12.47 | 816,111 | +0.04(+0.32%) |
Sep 13, 2023 | 12.64 | 12.69 | 12.40 | 12.43 | 1,035,422 | -0.20(-1.58%) |
Sep 12, 2023 | 12.81 | 12.94 | 12.61 | 12.63 | 1,071,909 | -0.16(-1.25%) |
Sep 11, 2023 | 12.21 | 12.82 | 12.16 | 12.79 | 2,096,734 | +0.60(+4.92%) |
Sep 08, 2023 | 12.72 | 12.72 | 12.06 | 12.19 | 938,039 | -0.55(-4.32%) |
Sep 07, 2023 | 13.18 | 13.18 | 12.62 | 12.74 | 770,795 | -0.41(-3.12%) |
Sep 06, 2023 | 13.29 | 13.44 | 13.09 | 13.15 | 686,666 | -0.06(-0.45%) |
Sep 05, 2023 | 13.48 | 13.49 | 12.65 | 13.21 | 770,819 | -0.31(-2.29%) |
Sep 01, 2023 | 13.48 | 13.72 | 13.46 | 13.52 | 603,642 | +0.14(+1.05%) |
Aug 31, 2023 | 13.58 | 13.69 | 13.36 | 13.38 | 618,136 | -0.20(-1.47%) |
Aug 30, 2023 | 13.54 | 13.70 | 13.43 | 13.58 | 626,219 | +0.11(+0.82%) |
Aug 29, 2023 | 13.50 | 13.69 | 13.42 | 13.47 | 585,050 | -0.02(-0.15%) |
Aug 28, 2023 | 13.51 | 13.71 | 13.48 | 13.49 | 550,522 | +0.07(+0.52%) |
Aug 25, 2023 | 13.43 | 13.83 | 13.25 | 13.42 | 1,236,057 | +0.03(+0.22%) |
Aug 24, 2023 | 13.12 | 13.80 | 12.97 | 13.39 | 866,381 | +0.19(+1.44%) |
Aug 23, 2023 | 12.88 | 13.22 | 12.78 | 13.20 | 698,940 | +0.31(+2.40%) |
Aug 22, 2023 | 12.87 | 13.11 | 12.80 | 12.89 | 540,221 | +0.03(+0.23%) |
Aug 21, 2023 | 13.14 | 13.14 | 12.79 | 12.86 | 734,497 | -0.24(-1.83%) |
Aug 18, 2023 | 13.04 | 13.27 | 13.04 | 13.10 | 579,614 | -0.04(-0.30%) |
Aug 17, 2023 | 13.34 | 13.57 | 13.02 | 13.14 | 856,722 | -0.20(-1.50%) |
Aug 16, 2023 | 13.54 | 13.73 | 13.33 | 13.34 | 622,804 | -0.28(-2.06%) |
Aug 15, 2023 | 13.50 | 13.65 | 13.41 | 13.62 | 457,440 | +0.02(+0.15%) |
Aug 14, 2023 | 13.74 | 13.87 | 13.59 | 13.60 | 676,665 | -0.16(-1.16%) |
Aug 11, 2023 | 13.34 | 13.79 | 13.21 | 13.76 | 688,367 | +0.29(+2.15%) |
Aug 10, 2023 | 13.67 | 13.73 | 13.34 | 13.47 | 465,301 | -0.16(-1.17%) |
Aug 09, 2023 | 13.63 | 13.68 | 13.46 | 13.63 | 629,743 | -0.03(-0.22%) |
Aug 08, 2023 | 13.59 | 13.74 | 13.48 | 13.66 | 714,554 | -0.07(-0.51%) |
Aug 07, 2023 | 13.41 | 13.81 | 13.41 | 13.73 | 546,372 | +0.23(+1.70%) |
Aug 04, 2023 | 13.36 | 13.62 | 13.36 | 13.50 | 721,382 | +0.13(+0.97%) |
Aug 03, 2023 | 13.28 | 13.38 | 13.10 | 13.37 | 647,444 | +0.07(+0.53%) |
Aug 02, 2023 | 13.30 | 13.46 | 13.22 | 13.30 | 701,184 | -0.08(-0.60%) |
Aug 01, 2023 | 13.52 | 13.52 | 13.19 | 13.38 | 517,772 | -0.14(-1.04%) |
Jul 31, 2023 | 13.56 | 13.61 | 13.44 | 13.52 | 730,428 | -0.03(-0.22%) |
Jul 28, 2023 | 13.38 | 13.58 | 13.21 | 13.55 | 563,255 | +0.26(+1.96%) |
Jul 27, 2023 | 13.44 | 13.63 | 13.22 | 13.29 | 613,946 | -0.06(-0.45%) |
Jul 26, 2023 | 13.15 | 13.45 | 13.15 | 13.35 | 658,601 | +0.20(+1.52%) |
Jul 25, 2023 | 13.24 | 13.35 | 13.10 | 13.15 | 674,162 | -0.18(-1.35%) |
Jul 24, 2023 | 13.35 | 13.46 | 13.24 | 13.33 | 702,085 | -0.07(-0.52%) |
Jul 21, 2023 | 13.41 | 13.55 | 13.26 | 13.40 | 769,593 | +0.06(+0.45%) |
Jul 20, 2023 | 13.40 | 13.49 | 13.23 | 13.34 | 630,337 | +0.02(+0.15%) |
Jul 19, 2023 | 13.29 | 13.45 | 13.29 | 13.32 | 883,040 | +0.08(+0.60%) |
Jul 18, 2023 | 13.08 | 13.37 | 12.96 | 13.24 | 413,276 | +0.16(+1.22%) |
Jul 17, 2023 | 13.04 | 13.16 | 12.88 | 13.08 | 615,763 | +0.04(+0.31%) |
Jul 14, 2023 | 13.03 | 13.09 | 12.75 | 13.04 | 491,077 | +0.03(+0.23%) |
Jul 13, 2023 | 12.87 | 13.11 | 12.76 | 13.01 | 728,091 | +0.16(+1.25%) |
Jul 12, 2023 | 13.05 | 13.15 | 12.83 | 12.85 | 551,397 | -0.11(-0.85%) |
Jul 11, 2023 | 12.83 | 13.02 | 12.61 | 12.96 | 478,304 | +0.14(+1.09%) |
Jul 10, 2023 | 12.61 | 12.93 | 12.55 | 12.82 | 978,805 | +0.21(+1.67%) |
Jul 07, 2023 | 12.64 | 12.80 | 12.54 | 12.61 | 662,650 | +0.02(+0.16%) |
Jul 06, 2023 | 12.23 | 12.78 | 12.22 | 12.59 | 1,304,337 | -0.11(-0.87%) |
Jul 05, 2023 | 12.55 | 12.93 | 12.49 | 12.70 | 1,506,352 | +0.05(+0.40%) |
Jul 03, 2023 | 12.60 | 12.72 | 12.46 | 12.65 | 1,118,240 | +0.05(+0.40%) |
Jun 30, 2023 | 12.47 | 12.78 | 12.28 | 12.60 | 1,545,464 | +0.19(+1.53%) |
Jun 29, 2023 | 12.02 | 12.66 | 12.02 | 12.41 | 1,378,572 | +0.41(+3.42%) |
Jun 28, 2023 | 11.83 | 12.01 | 11.69 | 12.00 | 977,914 | +0.16(+1.35%) |
Jun 27, 2023 | 11.57 | 11.88 | 11.50 | 11.84 | 1,323,733 | +0.22(+1.89%) |
Jun 26, 2023 | 11.38 | 11.67 | 11.38 | 11.62 | 772,048 | +0.26(+2.29%) |
Jun 23, 2023 | 11.57 | 11.71 | 11.30 | 11.36 | 1,191,658 | -0.37(-3.15%) |
Jun 22, 2023 | 11.70 | 11.83 | 11.42 | 11.73 | 767,448 | +0.04(+0.34%) |
Jun 21, 2023 | 11.62 | 11.78 | 11.40 | 11.69 | 894,525 | +0.04(+0.34%) |
Jun 20, 2023 | 11.58 | 11.69 | 11.39 | 11.65 | 1,302,846 | +0.02(+0.17%) |
Jun 16, 2023 | 11.58 | 11.63 | 11.45 | 11.63 | 2,241,480 | +0.08(+0.69%) |
Jun 15, 2023 | 11.46 | 11.62 | 11.43 | 11.55 | 950,817 | +0.06(+0.52%) |
Jun 14, 2023 | 11.99 | 12.00 | 11.46 | 11.49 | 1,087,031 | -0.53(-4.41%) |
Jun 13, 2023 | 12.00 | 12.23 | 11.97 | 12.02 | 1,927,011 | -0.03(-0.25%) |
Jun 12, 2023 | 11.75 | 12.20 | 11.67 | 12.05 | 902,408 | +0.31(+2.64%) |
Jun 09, 2023 | 11.86 | 12.02 | 11.68 | 11.74 | 929,171 | -0.14(-1.18%) |
Jun 08, 2023 | 12.27 | 12.27 | 11.83 | 11.88 | 777,454 | -0.37(-3.02%) |
Jun 07, 2023 | 12.02 | 12.31 | 12.02 | 12.25 | 1,177,079 | +0.30(+2.51%) |
Jun 06, 2023 | 11.68 | 12.17 | 11.67 | 11.95 | 1,503,284 | +0.30(+2.58%) |
Jun 05, 2023 | 12.24 | 12.26 | 11.62 | 11.65 | 1,138,591 | -0.65(-5.28%) |
Jun 02, 2023 | 12.00 | 12.31 | 12.00 | 12.30 | 646,253 | +0.41(+3.45%) |