Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 9.230 | 9.280 | 9.060 | 9.110 | 371,737 | -0.15(-1.62%) |
May 21, 2024 | 9.540 | 9.589 | 9.260 | 9.260 | 296,063 | -0.34(-3.49%) |
May 20, 2024 | 9.780 | 9.900 | 9.580 | 9.595 | 400,255 | -0.18(-1.89%) |
May 17, 2024 | 9.750 | 9.801 | 9.650 | 9.780 | 310,552 | +0.08(+0.82%) |
May 16, 2024 | 9.620 | 9.790 | 9.600 | 9.700 | 457,042 | -0.01(-0.10%) |
May 15, 2024 | 9.940 | 9.955 | 9.635 | 9.710 | 283,148 | -0.05(-0.51%) |
May 14, 2024 | 9.700 | 9.980 | 9.560 | 9.760 | 892,470 | +0.22(+2.31%) |
May 13, 2024 | 9.550 | 9.830 | 9.480 | 9.540 | 840,406 | +0.07(+0.74%) |
May 10, 2024 | 9.470 | 9.500 | 9.200 | 9.470 | 399,965 | +0.00(+0.00%) |
May 09, 2024 | 9.230 | 9.570 | 9.180 | 9.470 | 500,179 | +0.24(+2.60%) |
May 08, 2024 | 9.560 | 9.640 | 9.180 | 9.230 | 505,635 | -0.41(-4.25%) |
May 07, 2024 | 9.820 | 9.900 | 9.635 | 9.640 | 231,936 | -0.20(-2.03%) |
May 06, 2024 | 9.780 | 9.980 | 9.660 | 9.840 | 240,514 | +0.12(+1.23%) |
May 03, 2024 | 9.840 | 10.05 | 9.660 | 9.720 | 327,024 | +0.07(+0.73%) |
May 02, 2024 | 9.840 | 9.880 | 9.630 | 9.650 | 206,284 | -0.04(-0.41%) |
May 01, 2024 | 9.720 | 9.940 | 9.560 | 9.690 | 169,079 | -0.03(-0.31%) |
Apr 30, 2024 | 9.820 | 10.08 | 9.710 | 9.720 | 418,722 | -0.30(-2.99%) |
Apr 29, 2024 | 10.10 | 10.26 | 9.965 | 10.02 | 311,341 | +0.00(+0.00%) |
Apr 26, 2024 | 9.830 | 10.14 | 9.620 | 10.02 | 466,595 | +0.26(+2.66%) |
Apr 25, 2024 | 9.830 | 9.849 | 9.575 | 9.760 | 483,722 | -0.11(-1.11%) |
Apr 24, 2024 | 9.860 | 9.950 | 9.810 | 9.870 | 381,074 | -0.02(-0.20%) |
Apr 23, 2024 | 9.770 | 10.10 | 9.770 | 9.890 | 262,015 | +0.06(+0.61%) |
Apr 22, 2024 | 10.00 | 10.02 | 9.760 | 9.830 | 324,759 | -0.20(-1.95%) |
Apr 19, 2024 | 9.940 | 10.10 | 9.865 | 10.03 | 521,729 | +0.10(+0.96%) |
Apr 18, 2024 | 9.750 | 10.02 | 9.670 | 9.930 | 897,285 | +0.14(+1.43%) |
Apr 17, 2024 | 10.00 | 10.00 | 9.740 | 9.790 | 479,692 | -0.16(-1.61%) |
Apr 16, 2024 | 9.630 | 9.960 | 9.428 | 9.950 | 891,438 | +0.28(+2.90%) |
Apr 15, 2024 | 10.20 | 10.28 | 9.595 | 9.670 | 928,803 | -0.42(-4.16%) |
Apr 12, 2024 | 10.34 | 10.40 | 10.07 | 10.09 | 409,397 | -0.35(-3.35%) |
Apr 11, 2024 | 10.61 | 10.67 | 10.35 | 10.44 | 846,546 | -0.20(-1.88%) |
Apr 10, 2024 | 10.90 | 10.95 | 10.56 | 10.64 | 518,707 | -0.66(-5.84%) |
Apr 09, 2024 | 10.81 | 11.43 | 10.78 | 11.30 | 344,792 | +0.46(+4.24%) |
Apr 08, 2024 | 10.92 | 11.00 | 10.79 | 10.84 | 171,586 | +0.03(+0.28%) |
Apr 05, 2024 | 10.83 | 11.02 | 10.80 | 10.81 | 281,134 | -0.14(-1.28%) |
Apr 04, 2024 | 11.32 | 11.37 | 10.93 | 10.95 | 208,919 | -0.29(-2.58%) |
Apr 03, 2024 | 11.21 | 11.45 | 11.11 | 11.24 | 492,068 | +0.03(+0.27%) |
Apr 02, 2024 | 11.25 | 11.29 | 11.11 | 11.21 | 191,531 | -0.16(-1.41%) |
Apr 01, 2024 | 11.56 | 11.61 | 11.32 | 11.37 | 519,084 | -0.25(-2.15%) |
Mar 28, 2024 | 11.79 | 11.90 | 11.55 | 11.62 | 170,294 | -0.22(-1.86%) |
Mar 27, 2024 | 11.51 | 11.85 | 11.44 | 11.84 | 154,450 | +0.35(+3.05%) |
Mar 26, 2024 | 11.95 | 11.95 | 11.48 | 11.49 | 213,561 | -0.34(-2.87%) |
Mar 25, 2024 | 11.56 | 11.90 | 11.40 | 11.83 | 256,340 | +0.28(+2.42%) |
Mar 22, 2024 | 11.97 | 11.97 | 11.51 | 11.55 | 185,068 | -0.31(-2.61%) |
Mar 21, 2024 | 11.65 | 12.07 | 11.64 | 11.86 | 316,448 | +0.35(+3.04%) |
Mar 20, 2024 | 11.50 | 11.76 | 11.31 | 11.51 | 549,928 | +0.04(+0.35%) |
Mar 19, 2024 | 11.35 | 11.59 | 11.32 | 11.47 | 183,096 | +0.00(+0.00%) |
Mar 18, 2024 | 11.87 | 11.91 | 11.43 | 11.47 | 278,611 | -0.43(-3.61%) |
Mar 15, 2024 | 11.61 | 12.01 | 11.61 | 11.90 | 817,650 | +0.16(+1.36%) |
Mar 14, 2024 | 12.08 | 12.22 | 11.65 | 11.74 | 404,561 | -0.32(-2.65%) |
Mar 13, 2024 | 12.39 | 12.67 | 11.98 | 12.06 | 265,237 | -0.45(-3.60%) |
Mar 12, 2024 | 12.57 | 12.57 | 12.34 | 12.51 | 283,325 | -0.07(-0.56%) |
Mar 11, 2024 | 12.24 | 12.70 | 12.24 | 12.58 | 257,370 | +0.15(+1.21%) |
Mar 08, 2024 | 12.43 | 12.73 | 12.30 | 12.43 | 381,102 | -0.09(-0.68%) |
Mar 07, 2024 | 11.69 | 12.70 | 11.68 | 12.52 | 683,982 | +0.92(+7.89%) |
Mar 06, 2024 | 11.76 | 11.93 | 11.53 | 11.60 | 392,798 | -0.09(-0.77%) |
Mar 05, 2024 | 11.84 | 12.01 | 11.69 | 11.69 | 283,756 | -0.16(-1.35%) |
Mar 04, 2024 | 12.07 | 12.31 | 11.80 | 11.85 | 451,632 | -0.49(-3.93%) |
Mar 01, 2024 | 12.41 | 12.68 | 12.33 | 12.34 | 205,007 | -0.01(-0.12%) |
Feb 29, 2024 | 12.57 | 12.64 | 12.33 | 12.35 | 275,862 | -0.04(-0.36%) |
Feb 28, 2024 | 12.45 | 12.68 | 12.15 | 12.39 | 530,941 | -0.51(-3.91%) |
Feb 27, 2024 | 12.95 | 13.12 | 12.85 | 12.90 | 186,464 | +0.05(+0.39%) |
Feb 26, 2024 | 12.51 | 12.92 | 12.51 | 12.85 | 238,657 | +0.21(+1.66%) |
Feb 23, 2024 | 12.60 | 12.79 | 12.41 | 12.64 | 254,779 | -0.01(-0.08%) |
Feb 22, 2024 | 12.56 | 12.69 | 12.31 | 12.65 | 366,054 | +0.18(+1.44%) |
Feb 21, 2024 | 12.52 | 12.66 | 12.38 | 12.47 | 425,708 | -0.18(-1.46%) |
Feb 20, 2024 | 13.10 | 13.12 | 12.63 | 12.65 | 539,429 | -0.66(-4.92%) |
Feb 16, 2024 | 13.71 | 13.85 | 13.31 | 13.31 | 299,262 | -0.63(-4.52%) |
Feb 15, 2024 | 13.69 | 13.98 | 13.40 | 13.94 | 443,036 | +0.29(+2.12%) |
Feb 14, 2024 | 12.60 | 13.67 | 12.60 | 13.65 | 443,033 | +1.26(+10.17%) |
Feb 13, 2024 | 12.60 | 12.72 | 12.36 | 12.39 | 497,744 | -0.29(-2.29%) |
Feb 12, 2024 | 12.97 | 13.11 | 12.68 | 12.68 | 479,456 | -0.29(-2.24%) |
Feb 09, 2024 | 13.48 | 13.57 | 12.73 | 12.97 | 331,171 | -0.43(-3.21%) |
Feb 08, 2024 | 13.08 | 13.49 | 13.08 | 13.40 | 247,061 | +0.25(+1.90%) |
Feb 07, 2024 | 13.21 | 13.22 | 12.64 | 13.15 | 518,912 | -0.08(-0.60%) |
Feb 06, 2024 | 13.16 | 13.39 | 13.08 | 13.23 | 230,419 | +0.10(+0.76%) |
Feb 05, 2024 | 13.10 | 13.20 | 12.74 | 13.13 | 295,387 | -0.23(-1.72%) |
Feb 02, 2024 | 13.23 | 13.40 | 12.81 | 13.36 | 360,034 | -0.01(-0.07%) |
Feb 01, 2024 | 13.38 | 13.45 | 13.20 | 13.37 | 293,525 | +0.15(+1.13%) |
Jan 31, 2024 | 13.31 | 13.57 | 13.19 | 13.22 | 252,645 | -0.15(-1.12%) |
Jan 30, 2024 | 13.83 | 13.90 | 13.31 | 13.37 | 266,432 | -0.55(-3.95%) |
Jan 29, 2024 | 13.32 | 14.01 | 13.27 | 13.92 | 485,172 | +0.59(+4.43%) |
Jan 26, 2024 | 13.17 | 13.46 | 13.12 | 13.33 | 427,321 | +0.28(+2.15%) |
Jan 25, 2024 | 13.09 | 13.20 | 12.80 | 13.05 | 336,704 | +0.00(+0.00%) |
Jan 24, 2024 | 13.61 | 13.68 | 13.01 | 13.05 | 419,780 | -0.48(-3.55%) |
Jan 23, 2024 | 14.06 | 14.22 | 13.53 | 13.53 | 284,303 | -0.42(-3.01%) |
Jan 22, 2024 | 13.51 | 14.01 | 13.51 | 13.95 | 365,262 | +0.52(+3.87%) |
Jan 19, 2024 | 13.44 | 13.51 | 13.17 | 13.43 | 394,226 | +0.10(+0.75%) |
Jan 18, 2024 | 13.31 | 13.71 | 13.16 | 13.33 | 375,676 | +0.11(+0.83%) |
Jan 17, 2024 | 12.90 | 13.26 | 12.78 | 13.22 | 697,243 | +0.09(+0.69%) |
Jan 16, 2024 | 13.53 | 13.51 | 12.95 | 13.13 | 701,759 | -0.49(-3.60%) |
Jan 12, 2024 | 13.97 | 14.33 | 13.55 | 13.62 | 360,918 | -0.28(-2.01%) |
Jan 11, 2024 | 13.70 | 13.90 | 13.43 | 13.90 | 529,652 | +0.14(+1.02%) |
Jan 10, 2024 | 13.96 | 13.96 | 13.72 | 13.76 | 429,807 | -0.26(-1.85%) |
Jan 09, 2024 | 13.75 | 14.24 | 13.63 | 14.02 | 521,243 | +0.13(+0.94%) |
Jan 08, 2024 | 13.95 | 14.07 | 13.77 | 13.89 | 298,935 | -0.05(-0.36%) |
Jan 05, 2024 | 13.77 | 14.08 | 13.75 | 13.94 | 483,767 | +0.10(+0.72%) |
Jan 04, 2024 | 13.75 | 13.88 | 13.69 | 13.84 | 258,209 | +0.04(+0.29%) |
Jan 03, 2024 | 13.91 | 14.00 | 13.68 | 13.80 | 716,859 | -0.29(-2.06%) |