Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 9.190 | 9.400 | 9.160 | 9.400 | 231,212 | +0.24(+2.62%) |
May 16, 2024 | 9.170 | 9.210 | 9.100 | 9.160 | 485,079 | +0.01(+0.11%) |
May 15, 2024 | 9.350 | 9.377 | 9.145 | 9.150 | 358,271 | -0.14(-1.51%) |
May 14, 2024 | 9.290 | 9.320 | 9.220 | 9.290 | 365,822 | +0.11(+1.20%) |
May 13, 2024 | 9.250 | 9.250 | 9.155 | 9.180 | 429,925 | -0.04(-0.43%) |
May 10, 2024 | 9.170 | 9.275 | 9.170 | 9.220 | 350,936 | +0.05(+0.55%) |
May 09, 2024 | 9.090 | 9.195 | 9.090 | 9.170 | 287,936 | +0.02(+0.22%) |
May 08, 2024 | 9.160 | 9.190 | 9.070 | 9.150 | 300,362 | -0.01(-0.11%) |
May 07, 2024 | 9.350 | 9.400 | 9.120 | 9.160 | 693,751 | -0.16(-1.72%) |
May 06, 2024 | 9.230 | 9.355 | 9.210 | 9.320 | 400,463 | +0.12(+1.30%) |
May 03, 2024 | 9.350 | 9.410 | 9.180 | 9.200 | 528,967 | -0.11(-1.18%) |
May 02, 2024 | 9.170 | 9.490 | 9.100 | 9.310 | 407,476 | -0.14(-1.48%) |
May 01, 2024 | 9.410 | 9.510 | 9.390 | 9.450 | 241,189 | +0.06(+0.64%) |
Apr 30, 2024 | 9.450 | 9.540 | 9.380 | 9.390 | 132,115 | -0.10(-1.05%) |
Apr 29, 2024 | 9.560 | 9.620 | 9.460 | 9.490 | 267,153 | -0.06(-0.63%) |
Apr 26, 2024 | 9.430 | 9.630 | 9.430 | 9.550 | 179,355 | +0.15(+1.60%) |
Apr 25, 2024 | 9.530 | 9.530 | 9.390 | 9.400 | 110,137 | -0.13(-1.36%) |
Apr 24, 2024 | 9.600 | 9.637 | 9.490 | 9.530 | 139,152 | -0.10(-1.04%) |
Apr 23, 2024 | 9.550 | 9.725 | 9.470 | 9.630 | 249,897 | +0.08(+0.84%) |
Apr 22, 2024 | 9.510 | 9.630 | 9.410 | 9.550 | 311,207 | +0.05(+0.53%) |
Apr 19, 2024 | 9.150 | 9.680 | 9.150 | 9.500 | 883,375 | +0.36(+3.94%) |
Apr 18, 2024 | 9.110 | 9.170 | 9.060 | 9.140 | 145,745 | +0.10(+1.11%) |
Apr 17, 2024 | 9.000 | 9.100 | 8.970 | 9.040 | 140,684 | +0.04(+0.44%) |
Apr 16, 2024 | 8.910 | 9.010 | 8.880 | 9.000 | 137,376 | +0.05(+0.56%) |
Apr 15, 2024 | 9.110 | 9.200 | 8.930 | 8.950 | 234,443 | -0.15(-1.65%) |
Apr 12, 2024 | 9.200 | 9.210 | 8.980 | 9.100 | 431,047 | -0.13(-1.41%) |
Apr 11, 2024 | 9.250 | 9.260 | 9.130 | 9.230 | 291,517 | -0.02(-0.22%) |
Apr 10, 2024 | 9.200 | 9.279 | 9.190 | 9.250 | 192,817 | -0.03(-0.32%) |
Apr 09, 2024 | 9.250 | 9.280 | 9.200 | 9.280 | 193,919 | +0.00(+0.00%) |
Apr 08, 2024 | 9.280 | 9.300 | 9.220 | 9.280 | 179,698 | +0.03(+0.32%) |
Apr 05, 2024 | 9.170 | 9.270 | 9.139 | 9.250 | 189,535 | +0.08(+0.87%) |
Apr 04, 2024 | 9.390 | 9.448 | 9.160 | 9.170 | 334,666 | -0.16(-1.71%) |
Apr 03, 2024 | 9.290 | 9.350 | 9.230 | 9.330 | 261,697 | +0.09(+0.97%) |
Apr 02, 2024 | 9.360 | 9.460 | 9.220 | 9.240 | 300,919 | -0.10(-1.07%) |
Apr 01, 2024 | 9.500 | 9.580 | 9.310 | 9.340 | 360,130 | -0.14(-1.48%) |
Mar 28, 2024 | 9.410 | 9.470 | 9.470 | 9.480 | 544,279 | +0.16(+1.72%) |
Mar 27, 2024 | 9.190 | 9.360 | 9.190 | 9.320 | 363,432 | +0.21(+2.31%) |
Mar 26, 2024 | 9.100 | 9.240 | 9.100 | 9.110 | 290,001 | -0.01(-0.11%) |
Mar 25, 2024 | 9.180 | 9.250 | 9.060 | 9.120 | 422,094 | -0.10(-1.08%) |
Mar 22, 2024 | 9.380 | 9.380 | 9.120 | 9.220 | 264,261 | +0.01(+0.11%) |
Mar 21, 2024 | 9.180 | 9.320 | 9.130 | 9.210 | 281,416 | +0.06(+0.66%) |
Mar 20, 2024 | 9.150 | 9.220 | 9.030 | 9.150 | 346,372 | -0.07(-0.76%) |
Mar 19, 2024 | 9.010 | 9.260 | 8.940 | 9.220 | 402,672 | +0.21(+2.33%) |
Mar 18, 2024 | 9.110 | 9.240 | 8.990 | 9.010 | 502,206 | -0.08(-0.88%) |
Mar 15, 2024 | 9.120 | 9.250 | 9.080 | 9.090 | 454,923 | -0.03(-0.33%) |
Mar 14, 2024 | 9.360 | 9.380 | 9.120 | 9.120 | 491,040 | -0.23(-2.46%) |
Mar 13, 2024 | 9.500 | 9.525 | 9.350 | 9.350 | 353,716 | -0.53(-5.36%) |
Mar 12, 2024 | 9.860 | 9.990 | 9.770 | 9.880 | 642,658 | +0.09(+0.92%) |
Mar 11, 2024 | 9.910 | 10.09 | 9.770 | 9.790 | 745,894 | -0.04(-0.41%) |
Mar 08, 2024 | 9.530 | 9.890 | 9.530 | 9.830 | 878,510 | +0.30(+3.15%) |
Mar 07, 2024 | 9.910 | 10.00 | 9.200 | 9.530 | 2,401,671 | -1.34(-12.33%) |
Mar 06, 2024 | 10.90 | 11.01 | 10.81 | 10.87 | 281,120 | +0.06(+0.56%) |
Mar 05, 2024 | 10.73 | 10.89 | 10.73 | 10.81 | 172,504 | +0.02(+0.19%) |
Mar 04, 2024 | 10.68 | 10.89 | 10.68 | 10.79 | 196,276 | -0.04(-0.37%) |
Mar 01, 2024 | 10.74 | 10.85 | 10.63 | 10.83 | 190,807 | +0.05(+0.46%) |
Feb 29, 2024 | 10.85 | 10.86 | 10.63 | 10.78 | 247,844 | +0.03(+0.28%) |
Feb 28, 2024 | 11.01 | 11.02 | 10.74 | 10.75 | 144,247 | -0.28(-2.54%) |
Feb 27, 2024 | 10.89 | 11.04 | 10.88 | 11.03 | 127,048 | +0.11(+1.01%) |
Feb 26, 2024 | 11.02 | 11.08 | 10.88 | 10.92 | 115,432 | -0.10(-0.91%) |
Feb 23, 2024 | 10.96 | 11.17 | 10.96 | 11.02 | 124,158 | +0.01(+0.09%) |
Feb 22, 2024 | 10.97 | 11.07 | 10.91 | 11.01 | 136,910 | +0.02(+0.18%) |
Feb 21, 2024 | 10.98 | 11.03 | 10.89 | 10.99 | 150,436 | +0.07(+0.64%) |
Feb 20, 2024 | 10.80 | 10.96 | 10.80 | 10.92 | 203,582 | -0.04(-0.36%) |
Feb 16, 2024 | 10.94 | 11.07 | 10.83 | 10.96 | 138,638 | +0.02(+0.18%) |
Feb 15, 2024 | 10.69 | 10.94 | 10.69 | 10.94 | 83,347 | +0.31(+2.92%) |
Feb 14, 2024 | 10.70 | 10.87 | 10.60 | 10.63 | 215,975 | -0.04(-0.37%) |
Feb 13, 2024 | 10.77 | 10.88 | 10.63 | 10.67 | 154,814 | -0.25(-2.29%) |
Feb 12, 2024 | 10.87 | 10.99 | 10.79 | 10.92 | 198,719 | +0.07(+0.65%) |
Feb 09, 2024 | 10.89 | 10.94 | 10.78 | 10.85 | 126,145 | -0.04(-0.37%) |
Feb 08, 2024 | 10.90 | 10.97 | 10.84 | 10.89 | 143,508 | -0.05(-0.46%) |
Feb 07, 2024 | 11.05 | 11.09 | 10.85 | 10.94 | 139,129 | -0.13(-1.17%) |
Feb 06, 2024 | 11.06 | 11.12 | 10.97 | 11.07 | 144,812 | +0.02(+0.18%) |
Feb 05, 2024 | 11.10 | 11.10 | 10.89 | 11.05 | 204,624 | -0.09(-0.81%) |
Feb 02, 2024 | 11.16 | 11.18 | 11.03 | 11.14 | 188,984 | -0.06(-0.54%) |
Feb 01, 2024 | 11.38 | 11.41 | 11.00 | 11.20 | 231,792 | -0.01(-0.09%) |
Jan 31, 2024 | 11.50 | 11.58 | 11.19 | 11.21 | 169,643 | -0.25(-2.18%) |
Jan 30, 2024 | 11.44 | 11.54 | 11.39 | 11.46 | 138,048 | +0.00(+0.00%) |
Jan 29, 2024 | 11.50 | 11.51 | 11.35 | 11.46 | 157,785 | -0.02(-0.17%) |
Jan 26, 2024 | 11.33 | 11.50 | 11.32 | 11.48 | 272,135 | +0.14(+1.23%) |
Jan 25, 2024 | 11.32 | 11.40 | 11.22 | 11.34 | 143,531 | +0.09(+0.80%) |
Jan 24, 2024 | 11.45 | 11.50 | 11.25 | 11.25 | 224,872 | -0.14(-1.23%) |
Jan 23, 2024 | 11.36 | 11.49 | 11.36 | 11.39 | 289,935 | +0.08(+0.71%) |
Jan 22, 2024 | 11.09 | 11.38 | 11.09 | 11.31 | 421,894 | +0.42(+3.86%) |
Jan 19, 2024 | 10.91 | 10.95 | 10.80 | 10.89 | 139,553 | -0.06(-0.55%) |
Jan 18, 2024 | 11.10 | 11.10 | 10.78 | 10.95 | 185,614 | -0.01(-0.09%) |
Jan 17, 2024 | 10.97 | 11.05 | 10.84 | 10.96 | 208,492 | -0.11(-0.99%) |
Jan 16, 2024 | 11.17 | 11.17 | 10.99 | 11.07 | 246,602 | -0.10(-0.90%) |
Jan 12, 2024 | 11.15 | 11.25 | 11.11 | 11.17 | 153,531 | +0.04(+0.36%) |
Jan 11, 2024 | 11.30 | 11.30 | 11.01 | 11.13 | 182,573 | -0.14(-1.24%) |
Jan 10, 2024 | 11.26 | 11.39 | 11.26 | 11.27 | 167,133 | +0.01(+0.09%) |
Jan 09, 2024 | 11.35 | 11.42 | 11.25 | 11.26 | 186,432 | -0.17(-1.49%) |
Jan 08, 2024 | 11.23 | 11.54 | 11.20 | 11.43 | 322,977 | +0.15(+1.33%) |
Jan 05, 2024 | 11.11 | 11.37 | 11.08 | 11.28 | 211,444 | +0.09(+0.80%) |
Jan 04, 2024 | 11.03 | 11.29 | 11.02 | 11.19 | 241,823 | +0.19(+1.73%) |
Jan 03, 2024 | 10.96 | 11.05 | 10.80 | 11.00 | 222,251 | -0.05(-0.45%) |
Jan 02, 2024 | 10.91 | 11.11 | 10.90 | 11.05 | 384,884 | +0.19(+1.75%) |
Dec 29, 2023 | 11.02 | 11.12 | 10.82 | 10.86 | 462,226 | -0.13(-1.18%) |
Dec 28, 2023 | 10.87 | 11.07 | 10.87 | 10.99 | 393,647 | +0.00(+0.00%) |
Dec 27, 2023 | 10.87 | 11.14 | 10.82 | 10.99 | 369,522 | +0.14(+1.29%) |
Dec 26, 2023 | 10.63 | 10.85 | 10.46 | 10.85 | 616,800 | +0.26(+2.46%) |
Dec 22, 2023 | 10.60 | 10.67 | 10.53 | 10.59 | 322,626 | -0.01(-0.09%) |
Dec 21, 2023 | 10.57 | 10.64 | 10.50 | 10.60 | 266,624 | +0.07(+0.66%) |
Dec 20, 2023 | 10.61 | 10.68 | 10.52 | 10.53 | 312,998 | -0.07(-0.66%) |
Dec 19, 2023 | 10.45 | 10.62 | 10.45 | 10.60 | 292,122 | +0.14(+1.34%) |
Dec 18, 2023 | 10.51 | 10.52 | 10.43 | 10.46 | 279,120 | -0.06(-0.57%) |
Dec 15, 2023 | 10.36 | 10.52 | 10.29 | 10.52 | 545,923 | +0.07(+0.67%) |
Dec 14, 2023 | 10.45 | 10.55 | 10.33 | 10.45 | 472,033 | +0.06(+0.58%) |
Dec 13, 2023 | 10.32 | 10.48 | 10.13 | 10.39 | 646,903 | +0.02(+0.19%) |
Dec 12, 2023 | 10.30 | 10.46 | 10.24 | 10.37 | 390,067 | +0.04(+0.37%) |
Dec 11, 2023 | 10.43 | 10.53 | 10.28 | 10.33 | 359,665 | -0.09(-0.83%) |
Dec 08, 2023 | 10.38 | 10.44 | 10.34 | 10.42 | 393,879 | +0.09(+0.84%) |
Dec 07, 2023 | 10.26 | 10.41 | 10.13 | 10.33 | 469,940 | +0.22(+2.19%) |
Dec 06, 2023 | 10.16 | 10.22 | 10.09 | 10.11 | 187,720 | +0.01(+0.10%) |
Dec 05, 2023 | 10.11 | 10.18 | 10.02 | 10.10 | 159,117 | +0.00(+0.00%) |
Dec 04, 2023 | 10.16 | 10.24 | 10.09 | 10.10 | 367,957 | -0.04(-0.38%) |
Dec 01, 2023 | 10.20 | 10.20 | 10.08 | 10.14 | 379,064 | -0.06(-0.57%) |
Nov 30, 2023 | 10.11 | 10.23 | 10.04 | 10.20 | 250,536 | +0.11(+1.05%) |
Nov 29, 2023 | 10.11 | 10.14 | 10.04 | 10.09 | 100,881 | +0.05(+0.48%) |
Nov 28, 2023 | 10.01 | 10.08 | 9.995 | 10.04 | 129,642 | +0.00(+0.00%) |
Nov 27, 2023 | 10.10 | 10.15 | 10.01 | 10.04 | 214,481 | -0.06(-0.57%) |
Nov 24, 2023 | 10.13 | 10.16 | 10.07 | 10.10 | 80,791 | +0.03(+0.29%) |
Nov 22, 2023 | 10.10 | 10.14 | 10.03 | 10.07 | 142,135 | +0.02(+0.19%) |
Nov 21, 2023 | 10.07 | 10.14 | 10.01 | 10.05 | 180,106 | -0.05(-0.48%) |
Nov 20, 2023 | 10.16 | 10.16 | 10.01 | 10.10 | 318,309 | +0.05(+0.48%) |
Nov 17, 2023 | 9.986 | 10.10 | 9.976 | 10.05 | 201,586 | +0.08(+0.77%) |
Nov 16, 2023 | 10.14 | 10.16 | 9.947 | 9.976 | 182,146 | -0.14(-1.43%) |
Nov 15, 2023 | 10.12 | 10.20 | 9.986 | 10.12 | 234,909 | -0.02(-0.19%) |
Nov 14, 2023 | 10.16 | 10.23 | 10.01 | 10.14 | 218,851 | +0.25(+2.53%) |
Nov 13, 2023 | 9.677 | 9.918 | 9.639 | 9.889 | 130,649 | +0.12(+1.18%) |
Nov 10, 2023 | 9.677 | 9.822 | 9.668 | 9.774 | 91,598 | +0.12(+1.20%) |
Nov 09, 2023 | 9.822 | 9.928 | 9.649 | 9.658 | 151,928 | -0.13(-1.28%) |
Nov 08, 2023 | 9.947 | 9.947 | 9.774 | 9.783 | 122,690 | -0.15(-1.55%) |
Nov 07, 2023 | 9.812 | 9.966 | 9.745 | 9.937 | 170,737 | +0.15(+1.57%) |
Nov 06, 2023 | 9.966 | 10.11 | 9.716 | 9.783 | 518,123 | -0.15(-1.55%) |
Nov 03, 2023 | 9.552 | 9.947 | 9.552 | 9.937 | 243,580 | +0.43(+4.56%) |
Nov 02, 2023 | 9.379 | 9.557 | 9.090 | 9.504 | 305,314 | +0.21(+2.28%) |
Nov 01, 2023 | 9.109 | 9.292 | 9.042 | 9.292 | 166,884 | +0.18(+2.01%) |
Oct 31, 2023 | 9.032 | 9.129 | 8.982 | 9.109 | 174,073 | +0.14(+1.61%) |
Oct 30, 2023 | 8.897 | 8.994 | 8.792 | 8.965 | 157,277 | +0.11(+1.20%) |
Oct 27, 2023 | 8.897 | 8.985 | 8.803 | 8.859 | 153,045 | -0.10(-1.08%) |
Oct 26, 2023 | 8.820 | 9.018 | 8.792 | 8.955 | 221,468 | +0.09(+0.98%) |
Oct 25, 2023 | 8.955 | 8.984 | 8.820 | 8.869 | 180,626 | -0.17(-1.92%) |
Oct 24, 2023 | 9.023 | 9.196 | 8.965 | 9.042 | 169,438 | +0.05(+0.54%) |
Oct 23, 2023 | 9.052 | 9.100 | 8.859 | 8.994 | 190,630 | -0.09(-0.95%) |
Oct 20, 2023 | 9.177 | 9.234 | 9.042 | 9.080 | 247,802 | -0.17(-1.87%) |
Oct 19, 2023 | 9.389 | 9.436 | 9.225 | 9.254 | 177,100 | -0.13(-1.33%) |
Oct 18, 2023 | 9.514 | 9.533 | 9.369 | 9.379 | 223,616 | -0.21(-2.21%) |
Oct 17, 2023 | 9.639 | 9.764 | 9.533 | 9.591 | 170,857 | -0.17(-1.78%) |
Oct 16, 2023 | 9.668 | 9.793 | 9.620 | 9.764 | 173,041 | +0.13(+1.30%) |
Oct 13, 2023 | 9.880 | 9.885 | 9.600 | 9.639 | 166,504 | -0.20(-2.05%) |
Oct 12, 2023 | 9.899 | 9.937 | 9.754 | 9.841 | 192,001 | -0.06(-0.58%) |
Oct 11, 2023 | 9.928 | 9.966 | 9.782 | 9.899 | 168,801 | +0.07(+0.69%) |
Oct 10, 2023 | 9.745 | 9.860 | 9.668 | 9.832 | 111,672 | +0.09(+0.89%) |
Oct 09, 2023 | 9.533 | 9.783 | 9.533 | 9.745 | 142,525 | +0.12(+1.20%) |
Oct 06, 2023 | 9.485 | 9.697 | 9.437 | 9.629 | 162,424 | +0.09(+0.91%) |
Oct 05, 2023 | 9.466 | 9.620 | 9.437 | 9.543 | 111,285 | +0.01(+0.10%) |
Oct 04, 2023 | 9.620 | 9.629 | 9.321 | 9.533 | 185,148 | +0.03(+0.30%) |
Oct 03, 2023 | 9.649 | 9.741 | 9.312 | 9.504 | 318,425 | -0.21(-2.18%) |