Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 10.19 | 10.22 | 10.04 | 10.20 | 710,475 | +0.00(+0.00%) |
May 09, 2024 | 9.790 | 10.28 | 9.725 | 10.20 | 942,018 | +0.43(+4.40%) |
May 08, 2024 | 9.840 | 9.935 | 9.490 | 9.770 | 1,218,021 | -0.23(-2.30%) |
May 07, 2024 | 10.05 | 10.62 | 9.520 | 10.00 | 2,929,191 | +0.59(+6.27%) |
May 06, 2024 | 9.130 | 9.430 | 9.130 | 9.410 | 857,738 | +0.39(+4.32%) |
May 03, 2024 | 9.310 | 9.375 | 9.005 | 9.020 | 987,994 | -0.09(-0.99%) |
May 02, 2024 | 9.190 | 9.260 | 9.070 | 9.110 | 629,821 | +0.05(+0.55%) |
May 01, 2024 | 9.110 | 9.290 | 8.970 | 9.060 | 660,963 | +0.00(+0.00%) |
Apr 30, 2024 | 9.180 | 9.180 | 9.000 | 9.060 | 1,478,198 | -0.29(-3.10%) |
Apr 29, 2024 | 9.250 | 9.470 | 9.220 | 9.350 | 1,534,154 | +0.21(+2.30%) |
Apr 26, 2024 | 8.790 | 9.235 | 8.790 | 9.140 | 2,004,373 | +0.35(+3.98%) |
Apr 25, 2024 | 8.560 | 8.835 | 8.500 | 8.790 | 647,027 | +0.06(+0.69%) |
Apr 24, 2024 | 8.500 | 8.730 | 8.500 | 8.730 | 660,064 | +0.14(+1.63%) |
Apr 23, 2024 | 8.270 | 8.710 | 8.270 | 8.590 | 587,115 | +0.27(+3.25%) |
Apr 22, 2024 | 8.370 | 8.430 | 8.105 | 8.320 | 607,014 | -0.03(-0.36%) |
Apr 19, 2024 | 8.350 | 8.520 | 8.315 | 8.350 | 697,346 | -0.02(-0.24%) |
Apr 18, 2024 | 8.310 | 8.510 | 8.290 | 8.370 | 582,050 | +0.13(+1.58%) |
Apr 17, 2024 | 8.180 | 8.485 | 8.170 | 8.240 | 578,759 | +0.12(+1.48%) |
Apr 16, 2024 | 8.010 | 8.140 | 7.530 | 8.120 | 1,317,399 | +0.00(+0.00%) |
Apr 15, 2024 | 8.450 | 8.450 | 8.070 | 8.120 | 771,982 | -0.19(-2.29%) |
Apr 12, 2024 | 8.760 | 8.830 | 8.245 | 8.310 | 611,821 | -0.51(-5.78%) |
Apr 11, 2024 | 8.630 | 8.860 | 8.570 | 8.820 | 566,714 | +0.23(+2.68%) |
Apr 10, 2024 | 8.490 | 8.610 | 8.430 | 8.590 | 623,557 | -0.16(-1.83%) |
Apr 09, 2024 | 8.460 | 9.140 | 8.430 | 8.750 | 775,776 | +0.39(+4.67%) |
Apr 08, 2024 | 8.320 | 8.525 | 8.310 | 8.360 | 446,482 | +0.06(+0.72%) |
Apr 05, 2024 | 8.310 | 8.470 | 8.290 | 8.300 | 813,824 | -0.06(-0.72%) |
Apr 04, 2024 | 8.790 | 8.865 | 8.360 | 8.360 | 1,079,446 | -0.31(-3.58%) |
Apr 03, 2024 | 8.280 | 8.730 | 8.250 | 8.670 | 995,310 | +0.31(+3.71%) |
Apr 02, 2024 | 8.330 | 8.460 | 8.210 | 8.360 | 957,724 | -0.04(-0.48%) |
Apr 01, 2024 | 8.600 | 8.750 | 8.250 | 8.400 | 1,040,445 | -0.38(-4.33%) |
Mar 28, 2024 | 8.730 | 8.730 | 8.720 | 8.780 | 981,730 | +0.11(+1.27%) |
Mar 27, 2024 | 8.380 | 8.720 | 8.380 | 8.670 | 863,735 | +0.34(+4.08%) |
Mar 26, 2024 | 8.430 | 8.501 | 8.297 | 8.330 | 688,530 | -0.12(-1.42%) |
Mar 25, 2024 | 8.500 | 8.590 | 8.400 | 8.450 | 994,570 | -0.05(-0.59%) |
Mar 22, 2024 | 8.530 | 8.690 | 8.465 | 8.500 | 760,373 | +0.01(+0.12%) |
Mar 21, 2024 | 8.610 | 8.761 | 8.430 | 8.490 | 908,691 | -0.06(-0.70%) |
Mar 20, 2024 | 8.060 | 8.630 | 7.990 | 8.550 | 1,757,476 | +0.46(+5.69%) |
Mar 19, 2024 | 8.310 | 8.460 | 8.000 | 8.090 | 1,183,829 | -0.19(-2.29%) |
Mar 18, 2024 | 8.760 | 8.800 | 8.280 | 8.280 | 775,301 | -0.51(-5.80%) |
Mar 15, 2024 | 8.990 | 9.160 | 8.660 | 8.790 | 1,258,687 | -0.24(-2.66%) |
Mar 14, 2024 | 9.360 | 9.360 | 8.980 | 9.030 | 720,519 | -0.30(-3.22%) |
Mar 13, 2024 | 8.810 | 9.480 | 8.810 | 9.330 | 2,697,036 | +0.49(+5.54%) |
Mar 12, 2024 | 8.900 | 8.970 | 8.720 | 8.840 | 797,711 | -0.08(-0.90%) |
Mar 11, 2024 | 8.890 | 9.140 | 8.820 | 8.920 | 742,850 | +0.04(+0.45%) |
Mar 08, 2024 | 8.900 | 9.120 | 8.800 | 8.880 | 839,388 | +0.02(+0.23%) |
Mar 07, 2024 | 8.920 | 9.150 | 8.820 | 8.860 | 899,125 | -0.04(-0.45%) |
Mar 06, 2024 | 8.660 | 8.930 | 8.500 | 8.900 | 1,107,257 | +0.23(+2.65%) |
Mar 05, 2024 | 8.960 | 9.030 | 8.600 | 8.670 | 1,305,891 | +0.26(+3.09%) |
Mar 04, 2024 | 8.390 | 8.470 | 8.310 | 8.410 | 743,131 | +0.00(+0.00%) |
Mar 01, 2024 | 8.150 | 8.535 | 8.020 | 8.410 | 1,141,832 | +0.25(+3.06%) |
Feb 29, 2024 | 8.250 | 8.350 | 7.755 | 8.160 | 1,638,693 | -0.14(-1.69%) |
Feb 28, 2024 | 8.400 | 8.825 | 8.020 | 8.300 | 2,206,656 | -0.45(-5.14%) |
Feb 27, 2024 | 8.500 | 8.760 | 8.500 | 8.750 | 1,259,770 | +0.28(+3.31%) |
Feb 26, 2024 | 8.500 | 8.615 | 8.410 | 8.470 | 832,130 | -0.03(-0.35%) |
Feb 23, 2024 | 8.630 | 8.800 | 8.440 | 8.500 | 1,540,789 | -0.14(-1.62%) |
Feb 22, 2024 | 9.200 | 9.270 | 8.610 | 8.640 | 1,322,378 | -0.58(-6.29%) |
Feb 21, 2024 | 9.300 | 9.395 | 9.175 | 9.220 | 525,037 | -0.09(-0.97%) |
Feb 20, 2024 | 9.680 | 9.680 | 9.260 | 9.310 | 675,020 | -0.43(-4.41%) |
Feb 16, 2024 | 9.900 | 9.900 | 9.725 | 9.740 | 822,360 | -0.23(-2.31%) |
Feb 15, 2024 | 10.08 | 10.19 | 9.771 | 9.970 | 622,964 | -0.01(-0.10%) |
Feb 14, 2024 | 9.920 | 10.10 | 9.795 | 9.980 | 867,002 | +0.15(+1.53%) |
Feb 13, 2024 | 9.910 | 9.960 | 9.745 | 9.830 | 811,715 | -0.32(-3.15%) |
Feb 12, 2024 | 10.03 | 10.30 | 10.03 | 10.15 | 943,695 | +0.14(+1.40%) |
Feb 09, 2024 | 9.970 | 10.15 | 9.850 | 10.01 | 815,892 | +0.09(+0.91%) |
Feb 08, 2024 | 9.890 | 10.02 | 9.780 | 9.920 | 650,306 | -0.01(-0.10%) |
Feb 07, 2024 | 10.15 | 11.17 | 9.860 | 9.930 | 2,265,653 | +0.68(+7.35%) |
Feb 06, 2024 | 8.900 | 9.270 | 8.900 | 9.250 | 541,785 | +0.30(+3.35%) |
Feb 05, 2024 | 8.880 | 8.998 | 8.780 | 8.950 | 513,170 | -0.02(-0.22%) |
Feb 02, 2024 | 8.900 | 9.060 | 8.730 | 8.970 | 490,015 | -0.02(-0.22%) |
Feb 01, 2024 | 8.930 | 9.080 | 8.830 | 8.990 | 622,330 | +0.14(+1.58%) |
Jan 31, 2024 | 8.960 | 9.110 | 8.850 | 8.850 | 693,648 | -0.12(-1.34%) |
Jan 30, 2024 | 8.980 | 9.030 | 8.830 | 8.970 | 434,731 | -0.08(-0.88%) |
Jan 29, 2024 | 8.980 | 9.060 | 8.770 | 9.050 | 550,174 | +0.03(+0.33%) |
Jan 26, 2024 | 9.170 | 9.240 | 9.000 | 9.020 | 468,423 | -0.10(-1.10%) |
Jan 25, 2024 | 9.030 | 9.120 | 8.900 | 9.120 | 441,560 | +0.15(+1.67%) |
Jan 24, 2024 | 9.350 | 9.360 | 8.950 | 8.970 | 548,713 | -0.26(-2.82%) |
Jan 23, 2024 | 9.080 | 9.240 | 8.960 | 9.230 | 1,179,318 | +0.29(+3.24%) |
Jan 22, 2024 | 8.850 | 8.950 | 8.810 | 8.940 | 836,049 | +0.15(+1.71%) |
Jan 19, 2024 | 8.880 | 8.880 | 8.630 | 8.790 | 945,473 | -0.07(-0.79%) |
Jan 18, 2024 | 8.870 | 8.900 | 8.750 | 8.860 | 791,461 | +0.00(+0.00%) |
Jan 17, 2024 | 8.780 | 8.905 | 8.730 | 8.860 | 823,822 | +0.02(+0.23%) |
Jan 16, 2024 | 8.750 | 8.850 | 8.602 | 8.840 | 1,315,286 | +0.05(+0.57%) |
Jan 12, 2024 | 8.960 | 9.060 | 8.735 | 8.790 | 948,578 | -0.06(-0.68%) |
Jan 11, 2024 | 9.010 | 9.020 | 8.830 | 8.850 | 1,183,265 | -0.21(-2.32%) |
Jan 10, 2024 | 8.900 | 9.060 | 8.890 | 9.060 | 665,330 | +0.14(+1.57%) |
Jan 09, 2024 | 9.100 | 9.110 | 8.800 | 8.920 | 981,067 | -0.25(-2.73%) |
Jan 08, 2024 | 9.350 | 9.450 | 9.160 | 9.170 | 1,668,960 | -0.18(-1.93%) |
Jan 05, 2024 | 9.600 | 9.630 | 9.330 | 9.350 | 622,459 | -0.32(-3.31%) |
Jan 04, 2024 | 9.530 | 9.715 | 9.500 | 9.670 | 582,254 | +0.17(+1.79%) |
Jan 03, 2024 | 9.750 | 9.805 | 9.445 | 9.500 | 1,077,704 | -0.27(-2.76%) |
Jan 02, 2024 | 10.04 | 10.41 | 9.740 | 9.770 | 1,262,712 | -0.36(-3.55%) |
Dec 29, 2023 | 10.02 | 10.15 | 9.970 | 10.13 | 911,196 | +0.09(+0.90%) |
Dec 28, 2023 | 9.710 | 10.18 | 9.710 | 10.04 | 916,786 | +0.33(+3.40%) |
Dec 27, 2023 | 9.770 | 9.810 | 9.695 | 9.710 | 715,927 | -0.04(-0.41%) |
Dec 26, 2023 | 9.740 | 9.785 | 9.490 | 9.750 | 1,359,952 | +0.02(+0.21%) |
Dec 22, 2023 | 9.960 | 10.05 | 9.720 | 9.730 | 894,496 | -0.14(-1.42%) |
Dec 21, 2023 | 9.900 | 9.985 | 9.805 | 9.870 | 724,679 | +0.14(+1.44%) |
Dec 20, 2023 | 9.980 | 10.20 | 9.720 | 9.730 | 1,626,192 | -0.22(-2.21%) |
Dec 19, 2023 | 9.970 | 10.07 | 9.890 | 9.950 | 605,921 | +0.11(+1.12%) |
Dec 18, 2023 | 10.04 | 10.10 | 9.840 | 9.840 | 1,063,029 | -0.16(-1.60%) |
Dec 15, 2023 | 10.35 | 10.42 | 9.980 | 10.00 | 1,735,967 | -0.29(-2.82%) |
Dec 14, 2023 | 10.40 | 10.54 | 10.10 | 10.29 | 557,958 | +0.11(+1.08%) |
Dec 13, 2023 | 9.850 | 10.18 | 9.750 | 10.18 | 497,968 | +0.27(+2.72%) |
Dec 12, 2023 | 10.21 | 10.21 | 9.740 | 9.910 | 618,271 | -0.30(-2.94%) |
Dec 11, 2023 | 10.21 | 10.34 | 10.17 | 10.21 | 432,345 | -0.12(-1.16%) |
Dec 08, 2023 | 10.22 | 10.43 | 10.18 | 10.33 | 480,686 | +0.11(+1.08%) |
Dec 07, 2023 | 10.43 | 10.47 | 10.04 | 10.22 | 837,823 | -0.21(-2.01%) |
Dec 06, 2023 | 10.50 | 10.65 | 10.40 | 10.43 | 735,255 | +0.01(+0.10%) |
Dec 05, 2023 | 10.57 | 10.57 | 10.36 | 10.42 | 802,588 | -0.16(-1.51%) |
Dec 04, 2023 | 10.40 | 10.61 | 10.27 | 10.58 | 748,223 | +0.19(+1.83%) |