Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 8.250 | 8.430 | 8.060 | 8.150 | 198,907 | +0.04(+0.49%) |
May 30, 2024 | 8.010 | 8.195 | 7.850 | 8.110 | 203,068 | +0.11(+1.37%) |
May 29, 2024 | 8.060 | 8.249 | 8.000 | 8.000 | 164,855 | -0.22(-2.68%) |
May 28, 2024 | 8.590 | 8.590 | 8.110 | 8.220 | 172,394 | -0.28(-3.29%) |
May 24, 2024 | 8.400 | 8.680 | 8.310 | 8.500 | 243,739 | +0.08(+0.95%) |
May 23, 2024 | 8.560 | 8.710 | 8.170 | 8.420 | 277,969 | -0.24(-2.77%) |
May 22, 2024 | 8.790 | 8.814 | 8.200 | 8.660 | 503,566 | -0.20(-2.26%) |
May 21, 2024 | 9.670 | 9.744 | 8.800 | 8.860 | 340,188 | -0.83(-8.57%) |
May 20, 2024 | 9.780 | 9.870 | 9.600 | 9.690 | 140,858 | -0.11(-1.12%) |
May 17, 2024 | 9.840 | 9.950 | 9.460 | 9.800 | 203,837 | -0.05(-0.51%) |
May 16, 2024 | 9.950 | 9.980 | 9.570 | 9.850 | 236,993 | +0.12(+1.23%) |
May 15, 2024 | 9.990 | 10.14 | 9.650 | 9.730 | 370,400 | -0.16(-1.62%) |
May 14, 2024 | 9.060 | 10.24 | 9.060 | 9.890 | 957,961 | +1.03(+11.63%) |
May 13, 2024 | 8.980 | 9.070 | 8.800 | 8.860 | 276,151 | +0.13(+1.49%) |
May 10, 2024 | 8.910 | 9.000 | 8.400 | 8.730 | 196,229 | -0.17(-1.91%) |
May 09, 2024 | 8.680 | 8.970 | 8.540 | 8.900 | 224,438 | +0.19(+2.18%) |
May 08, 2024 | 8.750 | 8.750 | 8.360 | 8.710 | 157,700 | -0.10(-1.14%) |
May 07, 2024 | 8.880 | 8.940 | 8.450 | 8.810 | 227,045 | -0.03(-0.34%) |
May 06, 2024 | 9.000 | 9.000 | 8.350 | 8.840 | 288,175 | -0.12(-1.34%) |
May 03, 2024 | 8.950 | 9.200 | 8.540 | 8.960 | 528,663 | +0.21(+2.40%) |
May 02, 2024 | 7.950 | 8.810 | 7.910 | 8.750 | 682,893 | +0.97(+12.47%) |
May 01, 2024 | 7.680 | 7.960 | 7.605 | 7.780 | 227,255 | +0.08(+1.04%) |
Apr 30, 2024 | 7.310 | 7.979 | 7.310 | 7.700 | 282,657 | +0.32(+4.34%) |
Apr 29, 2024 | 6.900 | 7.480 | 6.880 | 7.380 | 244,844 | +0.51(+7.42%) |
Apr 26, 2024 | 6.580 | 6.920 | 6.485 | 6.870 | 206,378 | +0.31(+4.73%) |
Apr 25, 2024 | 6.960 | 6.970 | 6.470 | 6.560 | 328,809 | -0.50(-7.08%) |
Apr 24, 2024 | 6.930 | 7.320 | 6.881 | 7.060 | 153,425 | +0.10(+1.44%) |
Apr 23, 2024 | 7.030 | 7.430 | 6.850 | 6.960 | 185,256 | -0.21(-2.93%) |
Apr 22, 2024 | 6.920 | 7.340 | 6.820 | 7.170 | 192,709 | +0.32(+4.67%) |
Apr 19, 2024 | 6.640 | 7.010 | 6.600 | 6.850 | 347,635 | +0.18(+2.70%) |
Apr 18, 2024 | 7.260 | 7.513 | 6.660 | 6.670 | 420,871 | -0.58(-8.00%) |
Apr 17, 2024 | 7.730 | 7.817 | 7.200 | 7.250 | 297,442 | -0.49(-6.33%) |
Apr 16, 2024 | 8.450 | 8.450 | 7.650 | 7.740 | 373,895 | -0.70(-8.29%) |
Apr 15, 2024 | 8.950 | 9.100 | 8.280 | 8.440 | 255,522 | -0.56(-6.22%) |
Apr 12, 2024 | 8.970 | 9.040 | 8.550 | 9.000 | 303,644 | -0.09(-0.99%) |
Apr 11, 2024 | 9.020 | 9.280 | 9.000 | 9.090 | 461,363 | +0.10(+1.11%) |
Apr 10, 2024 | 8.790 | 9.150 | 8.720 | 8.990 | 344,890 | +0.01(+0.11%) |
Apr 09, 2024 | 9.120 | 9.130 | 8.700 | 8.980 | 343,855 | -0.15(-1.64%) |
Apr 08, 2024 | 9.500 | 9.680 | 8.870 | 9.130 | 431,989 | -0.41(-4.30%) |
Apr 05, 2024 | 9.030 | 9.570 | 8.840 | 9.540 | 487,033 | +0.41(+4.49%) |
Apr 04, 2024 | 8.990 | 9.360 | 8.958 | 9.130 | 392,387 | +0.29(+3.28%) |
Apr 03, 2024 | 8.530 | 9.220 | 8.530 | 8.840 | 402,353 | +0.24(+2.79%) |
Apr 02, 2024 | 8.370 | 8.780 | 8.300 | 8.600 | 287,820 | +0.04(+0.47%) |
Apr 01, 2024 | 7.830 | 8.740 | 7.700 | 8.560 | 627,365 | +0.73(+9.32%) |
Mar 28, 2024 | 7.980 | 8.190 | 7.720 | 7.830 | 557,313 | -0.11(-1.39%) |
Mar 27, 2024 | 8.080 | 8.340 | 7.890 | 7.940 | 470,357 | -0.18(-2.22%) |
Mar 26, 2024 | 8.770 | 9.050 | 8.000 | 8.120 | 566,424 | -0.55(-6.34%) |
Mar 25, 2024 | 9.340 | 9.450 | 8.600 | 8.670 | 549,863 | -0.53(-5.76%) |
Mar 22, 2024 | 9.150 | 9.860 | 8.880 | 9.200 | 1,780,421 | +0.09(+0.99%) |
Mar 21, 2024 | 8.700 | 9.300 | 8.630 | 9.110 | 1,690,284 | +0.51(+5.93%) |
Mar 20, 2024 | 8.200 | 8.700 | 7.900 | 8.600 | 1,087,790 | +0.39(+4.75%) |
Mar 19, 2024 | 7.600 | 8.500 | 7.300 | 8.210 | 2,035,451 | +1.67(+25.54%) |
Mar 18, 2024 | 6.980 | 6.980 | 6.350 | 6.540 | 259,951 | -0.21(-3.11%) |
Mar 15, 2024 | 6.200 | 6.780 | 6.160 | 6.750 | 331,867 | +0.48(+7.66%) |
Mar 14, 2024 | 6.730 | 6.870 | 6.220 | 6.270 | 194,147 | -0.43(-6.42%) |
Mar 13, 2024 | 6.570 | 6.750 | 6.480 | 6.700 | 104,131 | +0.11(+1.67%) |
Mar 12, 2024 | 6.810 | 7.000 | 6.580 | 6.590 | 151,677 | -0.33(-4.77%) |
Mar 11, 2024 | 7.670 | 7.749 | 6.830 | 6.920 | 244,376 | -0.73(-9.54%) |
Mar 08, 2024 | 7.610 | 8.030 | 7.510 | 7.650 | 174,888 | +0.04(+0.53%) |
Mar 07, 2024 | 7.740 | 7.800 | 7.450 | 7.610 | 166,257 | -0.15(-1.93%) |
Mar 06, 2024 | 7.880 | 8.060 | 7.690 | 7.760 | 90,973 | -0.01(-0.13%) |
Mar 05, 2024 | 7.750 | 8.000 | 7.520 | 7.770 | 115,537 | -0.11(-1.40%) |
Mar 04, 2024 | 8.500 | 8.500 | 7.720 | 7.880 | 263,182 | -0.59(-6.97%) |
Mar 01, 2024 | 8.490 | 8.500 | 8.170 | 8.470 | 217,579 | -0.06(-0.70%) |
Feb 29, 2024 | 8.490 | 8.780 | 8.210 | 8.530 | 255,970 | +0.22(+2.65%) |
Feb 28, 2024 | 8.120 | 8.350 | 8.050 | 8.310 | 158,499 | +0.04(+0.48%) |
Feb 27, 2024 | 8.500 | 8.660 | 7.820 | 8.270 | 462,460 | -0.04(-0.48%) |
Feb 26, 2024 | 7.000 | 8.399 | 6.960 | 8.310 | 690,279 | +1.45(+21.14%) |
Feb 23, 2024 | 7.040 | 7.170 | 6.520 | 6.860 | 215,520 | +0.12(+1.78%) |
Feb 22, 2024 | 6.640 | 6.980 | 6.520 | 6.740 | 140,556 | +0.08(+1.20%) |
Feb 21, 2024 | 6.950 | 7.059 | 6.520 | 6.660 | 220,750 | -0.28(-4.03%) |
Feb 20, 2024 | 6.340 | 6.970 | 6.273 | 6.940 | 305,063 | +0.57(+8.95%) |
Feb 16, 2024 | 5.930 | 6.670 | 5.900 | 6.370 | 339,229 | +0.49(+8.33%) |
Feb 15, 2024 | 5.680 | 5.920 | 5.605 | 5.880 | 168,276 | +0.23(+4.07%) |
Feb 14, 2024 | 5.470 | 5.690 | 5.300 | 5.650 | 139,041 | +0.30(+5.61%) |
Feb 13, 2024 | 5.500 | 5.630 | 5.320 | 5.350 | 205,144 | -0.32(-5.64%) |
Feb 12, 2024 | 5.430 | 5.810 | 5.430 | 5.670 | 196,773 | +0.21(+3.85%) |
Feb 09, 2024 | 5.230 | 5.500 | 5.230 | 5.460 | 184,224 | +0.31(+6.02%) |
Feb 08, 2024 | 5.120 | 5.231 | 5.093 | 5.150 | 76,370 | +0.05(+0.98%) |
Feb 07, 2024 | 5.240 | 5.249 | 5.100 | 5.100 | 98,823 | -0.19(-3.59%) |
Feb 06, 2024 | 5.150 | 5.315 | 5.150 | 5.290 | 92,293 | +0.12(+2.32%) |
Feb 05, 2024 | 5.270 | 5.320 | 5.080 | 5.170 | 120,361 | -0.13(-2.45%) |
Feb 02, 2024 | 5.490 | 5.500 | 5.290 | 5.300 | 93,272 | -0.26(-4.68%) |
Feb 01, 2024 | 5.390 | 5.650 | 5.332 | 5.560 | 144,113 | +0.18(+3.35%) |
Jan 31, 2024 | 5.540 | 5.730 | 5.370 | 5.380 | 166,552 | -0.17(-3.06%) |
Jan 30, 2024 | 5.910 | 6.090 | 5.550 | 5.550 | 225,527 | -0.38(-6.41%) |
Jan 29, 2024 | 5.560 | 5.950 | 5.480 | 5.930 | 246,323 | +0.33(+5.89%) |
Jan 26, 2024 | 5.230 | 5.690 | 5.230 | 5.600 | 296,167 | +0.36(+6.87%) |
Jan 25, 2024 | 5.110 | 5.280 | 5.000 | 5.240 | 142,768 | +0.15(+2.95%) |
Jan 24, 2024 | 5.170 | 5.180 | 5.040 | 5.090 | 152,710 | -0.05(-0.97%) |
Jan 23, 2024 | 5.300 | 5.330 | 5.070 | 5.140 | 109,154 | -0.17(-3.20%) |
Jan 22, 2024 | 5.000 | 5.320 | 4.970 | 5.310 | 186,577 | +0.29(+5.78%) |
Jan 19, 2024 | 5.020 | 5.050 | 4.860 | 5.020 | 119,788 | +0.02(+0.40%) |
Jan 18, 2024 | 5.170 | 5.170 | 4.800 | 5.000 | 275,396 | -0.21(-4.03%) |
Jan 17, 2024 | 5.240 | 5.305 | 5.090 | 5.210 | 140,608 | -0.13(-2.43%) |
Jan 16, 2024 | 5.140 | 5.390 | 5.070 | 5.340 | 154,459 | +0.20(+3.89%) |
Jan 12, 2024 | 5.200 | 5.360 | 5.103 | 5.140 | 165,359 | -0.03(-0.58%) |
Jan 11, 2024 | 5.370 | 5.380 | 5.110 | 5.170 | 151,876 | -0.17(-3.18%) |
Jan 10, 2024 | 5.190 | 5.400 | 5.190 | 5.340 | 142,800 | +0.17(+3.29%) |
Jan 09, 2024 | 5.390 | 5.450 | 5.150 | 5.170 | 234,978 | -0.28(-5.14%) |
Jan 08, 2024 | 5.050 | 5.500 | 5.010 | 5.450 | 204,547 | +0.40(+7.92%) |
Jan 05, 2024 | 5.150 | 5.150 | 4.975 | 5.050 | 166,113 | -0.17(-3.26%) |
Jan 04, 2024 | 5.300 | 5.450 | 5.030 | 5.220 | 202,448 | -0.10(-1.88%) |
Jan 03, 2024 | 5.250 | 5.390 | 5.150 | 5.320 | 184,868 | +0.00(+0.00%) |
Jan 02, 2024 | 5.170 | 5.450 | 5.070 | 5.320 | 302,653 | +0.24(+4.72%) |
Dec 29, 2023 | 4.900 | 5.360 | 4.830 | 5.080 | 286,065 | +0.08(+1.60%) |
Dec 28, 2023 | 5.240 | 5.300 | 4.960 | 5.000 | 411,032 | -0.28(-5.30%) |
Dec 27, 2023 | 5.760 | 5.805 | 5.250 | 5.280 | 409,868 | -0.47(-8.17%) |
Dec 26, 2023 | 5.600 | 6.200 | 5.500 | 5.750 | 547,368 | +0.44(+8.29%) |
Dec 22, 2023 | 4.850 | 5.350 | 4.850 | 5.310 | 272,608 | +0.52(+10.86%) |
Dec 21, 2023 | 4.700 | 4.910 | 4.660 | 4.790 | 163,267 | +0.14(+3.01%) |
Dec 20, 2023 | 4.810 | 4.940 | 4.590 | 4.650 | 144,764 | -0.19(-3.93%) |
Dec 19, 2023 | 4.820 | 4.930 | 4.710 | 4.840 | 161,280 | +0.06(+1.26%) |
Dec 18, 2023 | 4.900 | 4.990 | 4.695 | 4.780 | 206,368 | -0.07(-1.44%) |
Dec 15, 2023 | 5.110 | 5.390 | 4.840 | 4.850 | 716,794 | -0.24(-4.72%) |
Dec 14, 2023 | 5.150 | 5.380 | 4.991 | 5.090 | 219,872 | -0.08(-1.55%) |
Dec 13, 2023 | 4.630 | 5.190 | 4.520 | 5.170 | 171,632 | +0.55(+11.90%) |
Dec 12, 2023 | 4.910 | 4.910 | 4.510 | 4.620 | 236,368 | -0.30(-6.10%) |
Dec 11, 2023 | 5.680 | 5.700 | 4.870 | 4.920 | 272,456 | -0.40(-7.52%) |
Dec 08, 2023 | 5.350 | 5.440 | 5.190 | 5.320 | 103,899 | +0.02(+0.38%) |
Dec 07, 2023 | 5.210 | 5.330 | 5.173 | 5.300 | 92,821 | +0.04(+0.76%) |
Dec 06, 2023 | 5.140 | 5.380 | 5.030 | 5.260 | 167,307 | +0.08(+1.54%) |
Dec 05, 2023 | 5.580 | 5.580 | 5.120 | 5.180 | 220,800 | -0.38(-6.83%) |
Dec 04, 2023 | 5.040 | 5.560 | 5.040 | 5.560 | 244,907 | +0.52(+10.32%) |