Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 10.16 | 10.25 | 9.970 | 10.15 | 237,165 | -0.03(-0.29%) |
May 16, 2024 | 10.00 | 10.35 | 9.830 | 10.18 | 376,003 | +0.16(+1.60%) |
May 15, 2024 | 10.11 | 10.14 | 9.880 | 10.02 | 308,931 | +0.02(+0.20%) |
May 14, 2024 | 9.870 | 10.32 | 9.870 | 10.00 | 443,520 | +0.18(+1.83%) |
May 13, 2024 | 9.330 | 9.835 | 9.330 | 9.820 | 308,794 | +0.57(+6.16%) |
May 10, 2024 | 9.350 | 9.465 | 9.100 | 9.250 | 337,653 | -0.04(-0.43%) |
May 09, 2024 | 8.850 | 9.350 | 8.780 | 9.290 | 369,237 | +0.39(+4.38%) |
May 08, 2024 | 8.700 | 8.910 | 8.560 | 8.900 | 443,443 | +0.11(+1.25%) |
May 07, 2024 | 8.800 | 8.880 | 8.710 | 8.790 | 357,477 | +0.01(+0.11%) |
May 06, 2024 | 8.920 | 9.160 | 8.760 | 8.780 | 368,010 | -0.12(-1.35%) |
May 03, 2024 | 9.200 | 9.320 | 8.720 | 8.900 | 381,099 | -0.22(-2.41%) |
May 02, 2024 | 8.910 | 9.830 | 8.690 | 9.120 | 660,234 | +0.06(+0.66%) |
May 01, 2024 | 9.130 | 9.270 | 8.910 | 9.060 | 287,996 | -0.01(-0.11%) |
Apr 30, 2024 | 9.240 | 9.240 | 8.950 | 9.070 | 379,325 | -0.24(-2.58%) |
Apr 29, 2024 | 9.310 | 9.350 | 9.210 | 9.310 | 204,672 | +0.03(+0.32%) |
Apr 26, 2024 | 9.200 | 9.410 | 9.200 | 9.280 | 137,925 | +0.13(+1.42%) |
Apr 25, 2024 | 9.160 | 9.200 | 9.040 | 9.150 | 295,286 | -0.11(-1.19%) |
Apr 24, 2024 | 9.220 | 9.290 | 9.100 | 9.260 | 253,788 | +0.00(+0.00%) |
Apr 23, 2024 | 9.240 | 9.520 | 9.220 | 9.260 | 304,986 | +0.03(+0.33%) |
Apr 22, 2024 | 9.010 | 9.260 | 8.970 | 9.230 | 271,508 | +0.23(+2.56%) |
Apr 19, 2024 | 8.680 | 9.000 | 8.680 | 9.000 | 192,459 | +0.23(+2.62%) |
Apr 18, 2024 | 8.650 | 8.845 | 8.650 | 8.770 | 226,031 | +0.13(+1.50%) |
Apr 17, 2024 | 8.780 | 8.780 | 8.630 | 8.640 | 167,191 | -0.06(-0.69%) |
Apr 16, 2024 | 8.680 | 8.820 | 8.660 | 8.700 | 215,397 | -0.07(-0.80%) |
Apr 15, 2024 | 8.750 | 8.890 | 8.750 | 8.770 | 235,636 | +0.02(+0.23%) |
Apr 12, 2024 | 8.860 | 8.860 | 8.600 | 8.750 | 219,596 | -0.19(-2.13%) |
Apr 11, 2024 | 8.800 | 9.050 | 8.720 | 8.940 | 267,377 | +0.18(+2.05%) |
Apr 10, 2024 | 9.000 | 9.040 | 8.670 | 8.760 | 341,247 | -0.41(-4.47%) |
Apr 09, 2024 | 9.190 | 9.380 | 9.170 | 9.170 | 239,493 | -0.04(-0.43%) |
Apr 08, 2024 | 9.450 | 9.530 | 9.200 | 9.210 | 272,881 | -0.15(-1.60%) |
Apr 05, 2024 | 9.370 | 9.550 | 9.300 | 9.360 | 295,036 | -0.11(-1.16%) |
Apr 04, 2024 | 9.980 | 10.15 | 9.470 | 9.470 | 260,634 | -0.33(-3.37%) |
Apr 03, 2024 | 9.960 | 9.990 | 9.710 | 9.800 | 269,242 | -0.27(-2.68%) |
Apr 02, 2024 | 10.34 | 10.39 | 9.950 | 10.07 | 231,164 | -0.47(-4.46%) |
Apr 01, 2024 | 10.80 | 10.84 | 10.54 | 10.54 | 215,005 | -0.29(-2.68%) |
Mar 28, 2024 | 10.88 | 11.02 | 10.70 | 10.83 | 558,052 | -0.09(-0.82%) |
Mar 27, 2024 | 10.89 | 11.00 | 10.82 | 10.92 | 338,959 | +0.12(+1.11%) |
Mar 26, 2024 | 11.10 | 11.22 | 10.63 | 10.80 | 364,041 | -0.29(-2.61%) |
Mar 25, 2024 | 10.93 | 11.42 | 10.90 | 11.09 | 324,929 | +0.33(+3.07%) |
Mar 22, 2024 | 10.92 | 10.92 | 10.68 | 10.76 | 289,369 | -0.21(-1.91%) |
Mar 21, 2024 | 10.85 | 11.07 | 10.64 | 10.97 | 497,201 | +0.18(+1.67%) |
Mar 20, 2024 | 10.35 | 10.80 | 10.35 | 10.79 | 389,548 | +0.43(+4.15%) |
Mar 19, 2024 | 10.24 | 10.40 | 10.08 | 10.36 | 210,713 | +0.00(+0.00%) |
Mar 18, 2024 | 10.27 | 10.52 | 10.04 | 10.36 | 442,792 | +0.13(+1.27%) |
Mar 15, 2024 | 10.07 | 10.37 | 10.03 | 10.23 | 277,194 | +0.08(+0.79%) |
Mar 14, 2024 | 10.30 | 10.31 | 10.03 | 10.15 | 200,740 | -0.21(-2.03%) |
Mar 13, 2024 | 10.35 | 10.60 | 10.33 | 10.36 | 185,803 | +0.02(+0.19%) |
Mar 12, 2024 | 10.25 | 10.64 | 10.20 | 10.34 | 213,652 | +0.14(+1.37%) |
Mar 11, 2024 | 10.19 | 10.27 | 10.15 | 10.20 | 142,612 | -0.02(-0.20%) |
Mar 08, 2024 | 10.15 | 10.33 | 10.14 | 10.22 | 191,267 | +0.11(+1.09%) |
Mar 07, 2024 | 10.07 | 10.29 | 10.06 | 10.11 | 232,936 | +0.14(+1.40%) |
Mar 06, 2024 | 9.940 | 10.03 | 9.830 | 9.970 | 177,165 | +0.06(+0.61%) |
Mar 05, 2024 | 9.930 | 10.14 | 9.850 | 9.910 | 202,569 | -0.12(-1.20%) |
Mar 04, 2024 | 10.29 | 10.30 | 9.870 | 10.03 | 342,266 | -0.24(-2.34%) |
Mar 01, 2024 | 10.40 | 10.40 | 10.03 | 10.27 | 375,591 | -0.15(-1.44%) |
Feb 29, 2024 | 10.36 | 10.51 | 10.31 | 10.42 | 278,587 | +0.29(+2.86%) |
Feb 28, 2024 | 10.25 | 10.38 | 10.05 | 10.13 | 330,695 | -0.17(-1.65%) |
Feb 27, 2024 | 10.09 | 10.53 | 10.09 | 10.30 | 359,534 | +0.27(+2.69%) |
Feb 26, 2024 | 10.04 | 10.23 | 10.00 | 10.03 | 277,427 | -0.07(-0.69%) |
Feb 23, 2024 | 10.25 | 10.30 | 9.920 | 10.10 | 314,421 | -0.15(-1.46%) |
Feb 22, 2024 | 10.31 | 10.48 | 9.950 | 10.25 | 706,592 | -0.14(-1.35%) |
Feb 21, 2024 | 10.35 | 10.51 | 10.20 | 10.39 | 634,047 | +0.00(+0.00%) |
Feb 20, 2024 | 9.610 | 10.45 | 9.482 | 10.39 | 655,501 | +0.69(+7.11%) |
Feb 16, 2024 | 9.900 | 9.900 | 9.650 | 9.700 | 516,403 | -0.30(-3.00%) |
Feb 15, 2024 | 9.710 | 10.16 | 9.631 | 10.00 | 481,924 | +0.35(+3.63%) |
Feb 14, 2024 | 9.290 | 9.670 | 9.110 | 9.650 | 411,858 | +0.52(+5.70%) |
Feb 13, 2024 | 9.210 | 9.274 | 8.870 | 9.130 | 768,008 | -0.55(-5.68%) |
Feb 12, 2024 | 9.300 | 9.780 | 9.280 | 9.680 | 811,608 | +0.43(+4.65%) |
Feb 09, 2024 | 9.300 | 9.420 | 9.170 | 9.250 | 743,624 | -0.05(-0.54%) |
Feb 08, 2024 | 9.660 | 9.900 | 9.290 | 9.300 | 824,096 | -0.45(-4.62%) |
Feb 07, 2024 | 10.22 | 10.29 | 9.680 | 9.750 | 813,792 | -0.39(-3.85%) |
Feb 06, 2024 | 10.00 | 10.21 | 9.920 | 10.14 | 350,027 | +0.05(+0.50%) |
Feb 05, 2024 | 10.18 | 10.39 | 10.03 | 10.09 | 441,415 | -0.30(-2.89%) |
Feb 02, 2024 | 10.15 | 10.61 | 9.710 | 10.39 | 755,338 | -0.04(-0.38%) |
Feb 01, 2024 | 9.970 | 10.69 | 9.590 | 10.43 | 1,478,076 | +0.03(+0.29%) |
Jan 31, 2024 | 10.55 | 10.75 | 10.31 | 10.40 | 654,380 | -0.27(-2.53%) |
Jan 30, 2024 | 10.72 | 10.74 | 10.50 | 10.67 | 456,353 | -0.09(-0.84%) |
Jan 29, 2024 | 10.73 | 10.76 | 10.47 | 10.76 | 301,399 | +0.04(+0.37%) |
Jan 26, 2024 | 10.86 | 10.93 | 10.65 | 10.72 | 372,733 | -0.04(-0.37%) |
Jan 25, 2024 | 10.74 | 10.81 | 10.60 | 10.76 | 246,793 | +0.16(+1.51%) |
Jan 24, 2024 | 11.03 | 11.06 | 10.59 | 10.60 | 280,202 | -0.28(-2.57%) |
Jan 23, 2024 | 11.15 | 11.19 | 10.83 | 10.88 | 262,202 | -0.17(-1.54%) |
Jan 22, 2024 | 10.72 | 11.22 | 10.69 | 11.05 | 429,949 | +0.40(+3.76%) |
Jan 19, 2024 | 10.69 | 10.78 | 10.41 | 10.65 | 439,178 | +0.04(+0.38%) |
Jan 18, 2024 | 10.35 | 10.63 | 10.23 | 10.61 | 301,251 | +0.31(+3.01%) |
Jan 17, 2024 | 9.760 | 10.32 | 9.760 | 10.30 | 225,475 | +0.31(+3.10%) |
Jan 16, 2024 | 10.00 | 10.08 | 9.730 | 9.990 | 342,277 | -0.05(-0.50%) |
Jan 12, 2024 | 10.09 | 10.25 | 9.930 | 10.04 | 285,708 | +0.09(+0.90%) |
Jan 11, 2024 | 10.12 | 10.23 | 9.930 | 9.950 | 355,001 | -0.21(-2.07%) |
Jan 10, 2024 | 10.10 | 10.24 | 10.05 | 10.16 | 261,356 | +0.06(+0.59%) |
Jan 09, 2024 | 10.17 | 10.26 | 10.00 | 10.10 | 360,057 | -0.19(-1.85%) |
Jan 08, 2024 | 10.00 | 10.39 | 9.950 | 10.29 | 429,294 | +0.31(+3.11%) |
Jan 05, 2024 | 9.640 | 10.10 | 9.580 | 9.980 | 599,723 | +0.23(+2.36%) |
Jan 04, 2024 | 10.06 | 10.12 | 9.730 | 9.750 | 440,734 | -0.33(-3.27%) |
Jan 03, 2024 | 10.38 | 10.44 | 10.06 | 10.08 | 413,788 | -0.43(-4.09%) |
Jan 02, 2024 | 10.66 | 10.81 | 10.19 | 10.51 | 571,994 | -0.27(-2.50%) |
Dec 29, 2023 | 11.00 | 11.07 | 10.72 | 10.78 | 340,985 | -0.26(-2.36%) |
Dec 28, 2023 | 11.20 | 11.21 | 11.04 | 11.04 | 272,501 | -0.16(-1.43%) |
Dec 27, 2023 | 11.27 | 11.38 | 11.07 | 11.20 | 429,614 | -0.09(-0.80%) |
Dec 26, 2023 | 10.93 | 11.39 | 10.89 | 11.29 | 375,605 | +0.45(+4.15%) |
Dec 22, 2023 | 10.64 | 11.03 | 10.61 | 10.84 | 306,978 | +0.20(+1.88%) |
Dec 21, 2023 | 10.51 | 10.71 | 10.49 | 10.64 | 331,644 | +0.32(+3.10%) |
Dec 20, 2023 | 10.52 | 10.71 | 10.22 | 10.32 | 412,303 | -0.29(-2.73%) |
Dec 19, 2023 | 10.16 | 10.65 | 10.16 | 10.61 | 407,872 | +0.48(+4.74%) |
Dec 18, 2023 | 10.18 | 10.36 | 10.01 | 10.13 | 393,626 | -0.03(-0.30%) |
Dec 15, 2023 | 10.17 | 10.29 | 9.950 | 10.16 | 677,693 | +0.03(+0.30%) |
Dec 14, 2023 | 10.03 | 10.28 | 10.03 | 10.13 | 415,814 | +0.25(+2.53%) |
Dec 13, 2023 | 9.670 | 9.900 | 9.300 | 9.880 | 431,845 | +0.27(+2.81%) |
Dec 12, 2023 | 9.650 | 9.650 | 9.400 | 9.610 | 232,367 | -0.01(-0.10%) |
Dec 11, 2023 | 9.500 | 9.630 | 9.340 | 9.620 | 237,793 | +0.15(+1.58%) |
Dec 08, 2023 | 9.280 | 9.540 | 9.280 | 9.470 | 290,458 | +0.16(+1.72%) |
Dec 07, 2023 | 9.200 | 9.310 | 9.080 | 9.310 | 268,409 | +0.10(+1.09%) |
Dec 06, 2023 | 9.200 | 9.390 | 9.150 | 9.210 | 224,197 | +0.16(+1.77%) |
Dec 05, 2023 | 9.430 | 9.430 | 8.950 | 9.050 | 368,985 | -0.46(-4.84%) |
Dec 04, 2023 | 9.270 | 9.590 | 9.250 | 9.510 | 414,140 | +0.26(+2.81%) |
Dec 01, 2023 | 8.800 | 9.330 | 8.670 | 9.250 | 392,360 | +0.42(+4.76%) |
Nov 30, 2023 | 8.810 | 8.870 | 8.650 | 8.830 | 233,445 | +0.01(+0.11%) |
Nov 29, 2023 | 8.690 | 8.950 | 8.560 | 8.820 | 191,592 | +0.23(+2.68%) |
Nov 28, 2023 | 8.680 | 8.680 | 8.400 | 8.590 | 370,455 | -0.10(-1.15%) |
Nov 27, 2023 | 8.800 | 8.870 | 8.630 | 8.690 | 284,565 | -0.11(-1.25%) |
Nov 24, 2023 | 8.590 | 8.840 | 8.590 | 8.800 | 118,935 | +0.16(+1.85%) |
Nov 22, 2023 | 8.660 | 8.760 | 8.490 | 8.640 | 256,820 | +0.02(+0.23%) |
Nov 21, 2023 | 8.710 | 8.710 | 8.525 | 8.620 | 220,166 | -0.10(-1.15%) |
Nov 20, 2023 | 8.690 | 8.900 | 8.653 | 8.720 | 321,385 | -0.06(-0.68%) |
Nov 17, 2023 | 8.570 | 8.830 | 8.570 | 8.780 | 306,321 | +0.33(+3.91%) |
Nov 16, 2023 | 8.670 | 8.750 | 8.370 | 8.450 | 431,227 | -0.23(-2.65%) |
Nov 15, 2023 | 8.730 | 8.980 | 8.660 | 8.680 | 459,335 | -0.01(-0.12%) |
Nov 14, 2023 | 8.390 | 8.770 | 8.350 | 8.690 | 406,386 | +0.69(+8.62%) |
Nov 13, 2023 | 8.150 | 8.150 | 7.900 | 8.000 | 307,646 | -0.17(-2.08%) |
Nov 10, 2023 | 8.320 | 8.360 | 8.080 | 8.170 | 291,773 | -0.14(-1.68%) |
Nov 09, 2023 | 8.440 | 8.520 | 8.215 | 8.310 | 278,591 | -0.09(-1.07%) |
Nov 08, 2023 | 8.370 | 8.430 | 8.150 | 8.400 | 567,975 | +0.00(+0.00%) |
Nov 07, 2023 | 8.520 | 8.600 | 8.358 | 8.400 | 441,163 | -0.12(-1.41%) |
Nov 06, 2023 | 8.780 | 8.860 | 8.340 | 8.520 | 499,012 | -0.28(-3.18%) |
Nov 03, 2023 | 8.700 | 9.000 | 8.620 | 8.800 | 574,123 | +0.16(+1.85%) |
Nov 02, 2023 | 8.700 | 8.740 | 7.810 | 8.640 | 826,063 | +0.91(+11.77%) |
Nov 01, 2023 | 7.510 | 7.770 | 7.210 | 7.730 | 594,602 | +0.22(+2.93%) |
Oct 31, 2023 | 7.290 | 7.535 | 7.250 | 7.510 | 407,987 | +0.20(+2.74%) |
Oct 30, 2023 | 7.140 | 7.355 | 7.035 | 7.310 | 310,624 | +0.21(+2.96%) |
Oct 27, 2023 | 7.330 | 7.340 | 7.050 | 7.100 | 325,046 | -0.17(-2.34%) |
Oct 26, 2023 | 7.240 | 7.380 | 7.060 | 7.270 | 236,691 | +0.01(+0.14%) |
Oct 25, 2023 | 7.210 | 7.300 | 6.890 | 7.260 | 297,831 | +0.02(+0.28%) |
Oct 24, 2023 | 7.370 | 7.550 | 7.175 | 7.240 | 274,520 | -0.07(-0.96%) |
Oct 23, 2023 | 7.510 | 7.555 | 7.280 | 7.310 | 302,188 | -0.26(-3.43%) |
Oct 20, 2023 | 7.490 | 7.610 | 7.375 | 7.570 | 449,275 | +0.08(+1.07%) |
Oct 19, 2023 | 7.500 | 7.580 | 7.385 | 7.490 | 307,649 | -0.06(-0.79%) |
Oct 18, 2023 | 7.560 | 7.660 | 7.500 | 7.550 | 297,216 | -0.04(-0.53%) |
Oct 17, 2023 | 7.210 | 7.690 | 7.210 | 7.590 | 783,894 | +0.33(+4.55%) |
Oct 16, 2023 | 7.010 | 7.280 | 6.890 | 7.260 | 389,581 | +0.36(+5.22%) |
Oct 13, 2023 | 6.850 | 6.910 | 6.680 | 6.900 | 214,195 | +0.05(+0.73%) |
Oct 12, 2023 | 7.030 | 7.030 | 6.650 | 6.850 | 375,340 | -0.17(-2.42%) |
Oct 11, 2023 | 7.010 | 7.090 | 6.970 | 7.020 | 215,550 | +0.01(+0.14%) |
Oct 10, 2023 | 6.900 | 7.140 | 6.890 | 7.010 | 333,766 | +0.18(+2.64%) |
Oct 09, 2023 | 6.760 | 6.860 | 6.440 | 6.830 | 440,455 | -0.01(-0.15%) |
Oct 06, 2023 | 6.760 | 6.965 | 6.670 | 6.840 | 438,480 | +0.08(+1.18%) |
Oct 05, 2023 | 6.820 | 6.855 | 6.570 | 6.760 | 607,637 | -0.11(-1.60%) |
Oct 04, 2023 | 6.930 | 7.040 | 6.810 | 6.870 | 345,611 | -0.06(-0.87%) |
Oct 03, 2023 | 7.020 | 7.020 | 6.810 | 6.930 | 290,848 | -0.17(-2.39%) |