Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 8.010 | 8.530 | 7.840 | 7.840 | 2,539,114 | -0.18(-2.24%) |
May 09, 2024 | 8.000 | 8.295 | 7.945 | 8.020 | 2,904,967 | +0.03(+0.38%) |
May 08, 2024 | 7.740 | 8.080 | 7.650 | 7.990 | 2,335,762 | +0.11(+1.40%) |
May 07, 2024 | 7.970 | 8.060 | 7.560 | 7.880 | 1,644,950 | -0.07(-0.88%) |
May 06, 2024 | 7.920 | 8.040 | 7.470 | 7.950 | 3,383,053 | -0.05(-0.62%) |
May 03, 2024 | 8.790 | 9.096 | 7.970 | 8.000 | 2,596,520 | -0.60(-6.98%) |
May 02, 2024 | 8.880 | 9.220 | 8.420 | 8.600 | 1,735,706 | -0.24(-2.71%) |
May 01, 2024 | 8.410 | 9.380 | 8.320 | 8.840 | 2,797,128 | +0.52(+6.25%) |
Apr 30, 2024 | 8.690 | 8.810 | 8.300 | 8.320 | 1,757,946 | -0.46(-5.24%) |
Apr 29, 2024 | 8.490 | 8.835 | 8.350 | 8.780 | 2,117,890 | +0.31(+3.66%) |
Apr 26, 2024 | 8.590 | 8.850 | 8.360 | 8.470 | 2,164,430 | -0.12(-1.40%) |
Apr 25, 2024 | 8.460 | 8.710 | 8.210 | 8.590 | 2,251,946 | -0.16(-1.83%) |
Apr 24, 2024 | 8.820 | 9.100 | 8.740 | 8.750 | 2,001,981 | +0.01(+0.11%) |
Apr 23, 2024 | 9.020 | 9.295 | 8.720 | 8.740 | 1,595,703 | -0.20(-2.24%) |
Apr 22, 2024 | 9.180 | 9.280 | 8.742 | 8.940 | 1,227,500 | -0.16(-1.76%) |
Apr 19, 2024 | 9.360 | 9.455 | 8.435 | 9.100 | 4,520,740 | -0.35(-3.70%) |
Apr 18, 2024 | 10.30 | 10.38 | 9.310 | 9.450 | 2,918,549 | -0.80(-7.80%) |
Apr 17, 2024 | 10.18 | 10.34 | 9.970 | 10.25 | 2,515,912 | +0.15(+1.49%) |
Apr 16, 2024 | 9.910 | 10.33 | 9.750 | 10.10 | 1,859,558 | +0.01(+0.10%) |
Apr 15, 2024 | 10.18 | 10.46 | 9.950 | 10.09 | 2,688,210 | -0.11(-1.08%) |
Apr 12, 2024 | 11.77 | 11.78 | 9.820 | 10.20 | 4,161,247 | -1.68(-14.14%) |
Apr 11, 2024 | 12.38 | 12.56 | 11.81 | 11.88 | 2,736,546 | -0.46(-3.73%) |
Apr 10, 2024 | 11.78 | 12.47 | 11.41 | 12.34 | 2,790,776 | -0.15(-1.20%) |
Apr 09, 2024 | 12.48 | 13.17 | 12.30 | 12.49 | 3,992,638 | -0.04(-0.32%) |
Apr 08, 2024 | 11.39 | 12.62 | 11.30 | 12.53 | 4,911,761 | +1.19(+10.49%) |
Apr 05, 2024 | 10.66 | 11.79 | 10.38 | 11.34 | 3,471,194 | +0.59(+5.49%) |
Apr 04, 2024 | 9.740 | 10.87 | 9.735 | 10.75 | 4,069,580 | +1.12(+11.63%) |
Apr 03, 2024 | 9.370 | 9.780 | 9.200 | 9.630 | 1,642,479 | +0.23(+2.45%) |
Apr 02, 2024 | 9.400 | 9.480 | 9.280 | 9.400 | 2,019,329 | -0.28(-2.89%) |
Apr 01, 2024 | 9.960 | 10.00 | 9.160 | 9.680 | 3,075,275 | -0.23(-2.32%) |
Mar 28, 2024 | 9.670 | 10.02 | 9.610 | 9.910 | 3,723,646 | +0.32(+3.34%) |
Mar 27, 2024 | 9.400 | 9.810 | 9.230 | 9.590 | 2,332,235 | +0.32(+3.45%) |
Mar 26, 2024 | 9.390 | 9.520 | 9.100 | 9.270 | 2,773,124 | +0.01(+0.11%) |
Mar 25, 2024 | 9.750 | 10.10 | 9.090 | 9.260 | 3,712,260 | -0.35(-3.64%) |
Mar 22, 2024 | 10.28 | 10.71 | 9.570 | 9.610 | 3,353,833 | -0.57(-5.60%) |
Mar 21, 2024 | 10.88 | 11.04 | 10.09 | 10.18 | 3,680,711 | -0.62(-5.74%) |
Mar 20, 2024 | 9.920 | 10.82 | 9.570 | 10.80 | 4,219,267 | +0.94(+9.53%) |
Mar 19, 2024 | 10.07 | 10.32 | 9.803 | 9.860 | 2,536,227 | -0.38(-3.66%) |
Mar 18, 2024 | 10.43 | 10.51 | 9.575 | 10.23 | 3,875,696 | -0.43(-3.99%) |
Mar 15, 2024 | 10.87 | 11.44 | 10.44 | 10.66 | 15,286,013 | -0.28(-2.56%) |
Mar 14, 2024 | 11.04 | 11.49 | 10.63 | 10.94 | 3,813,971 | -0.12(-1.08%) |
Mar 13, 2024 | 10.06 | 11.09 | 9.930 | 11.06 | 3,372,724 | +0.95(+9.40%) |
Mar 12, 2024 | 10.00 | 10.35 | 9.900 | 10.11 | 2,449,007 | +0.07(+0.70%) |
Mar 11, 2024 | 11.17 | 11.55 | 9.840 | 10.04 | 3,669,413 | -1.11(-9.96%) |
Mar 08, 2024 | 10.48 | 11.21 | 10.42 | 11.15 | 3,807,973 | +0.77(+7.42%) |
Mar 07, 2024 | 10.54 | 10.87 | 10.23 | 10.38 | 3,069,261 | -0.06(-0.57%) |
Mar 06, 2024 | 11.05 | 11.28 | 10.42 | 10.44 | 3,616,277 | -0.46(-4.22%) |
Mar 05, 2024 | 10.80 | 11.07 | 10.46 | 10.90 | 3,639,179 | -0.05(-0.46%) |
Mar 04, 2024 | 12.04 | 12.35 | 10.78 | 10.95 | 4,546,090 | -0.82(-6.97%) |
Mar 01, 2024 | 10.19 | 11.91 | 10.00 | 11.77 | 6,826,170 | +1.49(+14.49%) |
Feb 29, 2024 | 9.490 | 10.57 | 9.330 | 10.28 | 12,487,884 | -0.13(-1.25%) |
Feb 28, 2024 | 10.66 | 11.09 | 10.21 | 10.41 | 3,368,933 | -0.22(-2.07%) |
Feb 27, 2024 | 10.50 | 11.33 | 10.32 | 10.63 | 9,255,910 | +0.94(+9.70%) |
Feb 26, 2024 | 9.780 | 10.18 | 9.480 | 9.690 | 4,563,895 | +0.01(+0.10%) |
Feb 23, 2024 | 9.880 | 10.15 | 9.185 | 9.680 | 4,852,641 | +0.06(+0.62%) |
Feb 22, 2024 | 9.230 | 9.970 | 9.050 | 9.620 | 4,237,367 | +0.35(+3.78%) |
Feb 21, 2024 | 9.400 | 9.610 | 8.580 | 9.270 | 3,373,146 | -0.21(-2.22%) |
Feb 20, 2024 | 9.060 | 9.510 | 8.930 | 9.480 | 5,275,740 | +0.18(+1.94%) |
Feb 16, 2024 | 7.970 | 10.24 | 7.870 | 9.300 | 11,928,024 | +1.33(+16.69%) |
Feb 15, 2024 | 7.600 | 8.030 | 7.330 | 7.970 | 3,750,644 | +0.39(+5.15%) |
Feb 14, 2024 | 7.190 | 7.640 | 6.880 | 7.580 | 4,442,278 | +0.68(+9.86%) |
Feb 13, 2024 | 6.250 | 6.955 | 6.050 | 6.900 | 3,415,278 | +0.21(+3.14%) |
Feb 12, 2024 | 6.500 | 6.750 | 6.350 | 6.690 | 3,393,311 | +0.12(+1.83%) |
Feb 09, 2024 | 5.770 | 6.885 | 5.720 | 6.570 | 7,729,131 | +0.87(+15.26%) |
Feb 08, 2024 | 5.670 | 5.800 | 5.500 | 5.700 | 1,331,817 | -0.01(-0.18%) |
Feb 07, 2024 | 5.550 | 5.850 | 5.380 | 5.710 | 3,416,396 | +0.01(+0.18%) |
Feb 06, 2024 | 5.980 | 6.040 | 5.500 | 5.700 | 2,867,602 | -0.32(-5.32%) |
Feb 05, 2024 | 6.020 | 6.070 | 5.870 | 6.020 | 2,116,940 | -0.05(-0.82%) |
Feb 02, 2024 | 6.660 | 6.870 | 5.880 | 6.070 | 5,612,091 | -0.57(-8.58%) |
Feb 01, 2024 | 5.650 | 7.140 | 5.600 | 6.640 | 10,194,575 | +0.77(+13.12%) |
Jan 31, 2024 | 5.840 | 6.250 | 5.655 | 5.870 | 5,276,862 | +0.00(+0.00%) |
Jan 30, 2024 | 5.940 | 6.260 | 5.640 | 5.870 | 7,146,859 | -0.19(-3.14%) |
Jan 29, 2024 | 5.480 | 6.080 | 5.060 | 6.060 | 11,001,981 | +0.76(+14.34%) |
Jan 26, 2024 | 4.850 | 5.310 | 4.831 | 5.300 | 7,398,524 | +0.46(+9.50%) |
Jan 25, 2024 | 4.510 | 4.840 | 4.440 | 4.840 | 5,094,823 | +0.28(+6.14%) |
Jan 24, 2024 | 4.250 | 4.740 | 4.050 | 4.560 | 8,334,260 | +0.37(+8.83%) |
Jan 23, 2024 | 3.590 | 4.190 | 3.590 | 4.190 | 7,386,706 | +0.65(+18.36%) |
Jan 22, 2024 | 3.440 | 3.700 | 3.295 | 3.540 | 3,713,440 | +0.29(+8.92%) |
Jan 19, 2024 | 3.210 | 3.320 | 3.110 | 3.250 | 2,165,926 | -0.02(-0.61%) |
Jan 18, 2024 | 3.390 | 3.424 | 3.130 | 3.270 | 2,719,350 | -0.07(-2.10%) |
Jan 17, 2024 | 3.390 | 3.410 | 3.255 | 3.340 | 2,187,695 | -0.13(-3.75%) |
Jan 16, 2024 | 3.650 | 3.690 | 3.345 | 3.470 | 4,145,567 | -0.17(-4.67%) |
Jan 12, 2024 | 3.730 | 3.900 | 3.510 | 3.640 | 3,237,987 | -0.06(-1.62%) |
Jan 11, 2024 | 4.030 | 4.100 | 3.640 | 3.700 | 5,095,140 | -0.44(-10.63%) |
Jan 10, 2024 | 4.140 | 4.260 | 3.840 | 4.140 | 3,479,821 | +0.09(+2.22%) |
Jan 09, 2024 | 3.990 | 4.380 | 3.920 | 4.050 | 5,075,590 | +0.00(+0.00%) |
Jan 08, 2024 | 3.750 | 4.050 | 3.460 | 4.050 | 4,565,492 | +0.34(+9.16%) |
Jan 05, 2024 | 3.950 | 4.180 | 3.650 | 3.710 | 7,025,113 | -0.33(-8.17%) |
Jan 04, 2024 | 3.990 | 4.250 | 3.750 | 4.040 | 11,679,389 | +0.13(+3.32%) |
Jan 03, 2024 | 3.670 | 4.010 | 3.450 | 3.910 | 12,499,691 | +0.48(+13.99%) |