Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 9.020 | 9.095 | 9.000 | 9.000 | 2,456 | -0.17(-1.80%) |
May 30, 2024 | 9.334 | 9.732 | 8.986 | 9.165 | 7,954 | -0.24(-2.52%) |
May 29, 2024 | 9.277 | 9.841 | 9.245 | 9.402 | 13,100 | +0.15(+1.59%) |
May 28, 2024 | 9.295 | 9.623 | 9.065 | 9.255 | 6,323 | -0.19(-2.00%) |
May 24, 2024 | 9.593 | 9.702 | 9.444 | 9.444 | 5,048 | -0.35(-3.55%) |
May 23, 2024 | 9.593 | 9.921 | 9.215 | 9.792 | 10,251 | +0.03(+0.31%) |
May 22, 2024 | 9.792 | 9.831 | 9.511 | 9.762 | 8,853 | +0.36(+3.81%) |
May 21, 2024 | 9.384 | 9.911 | 9.245 | 9.404 | 12,056 | +0.04(+0.42%) |
May 20, 2024 | 9.116 | 9.672 | 8.928 | 9.364 | 14,643 | +0.04(+0.43%) |
May 17, 2024 | 9.046 | 9.404 | 8.838 | 9.324 | 7,603 | +0.25(+2.74%) |
May 16, 2024 | 8.350 | 9.434 | 8.350 | 9.076 | 22,104 | +0.58(+6.78%) |
May 15, 2024 | 8.807 | 9.031 | 8.240 | 8.499 | 34,869 | +0.30(+3.64%) |
May 14, 2024 | 8.072 | 8.400 | 8.072 | 8.201 | 21,978 | +0.08(+0.98%) |
May 13, 2024 | 8.122 | 8.370 | 8.052 | 8.122 | 8,400 | +0.00(+0.00%) |
May 10, 2024 | 8.161 | 8.808 | 8.062 | 8.122 | 14,283 | -0.03(-0.37%) |
May 09, 2024 | 8.052 | 8.826 | 8.052 | 8.151 | 4,621 | +0.10(+1.23%) |
May 08, 2024 | 8.211 | 8.221 | 7.933 | 8.052 | 19,809 | -0.23(-2.76%) |
May 07, 2024 | 8.221 | 8.681 | 8.221 | 8.281 | 13,002 | -0.07(-0.83%) |
May 06, 2024 | 8.340 | 8.710 | 8.241 | 8.350 | 16,157 | -0.15(-1.75%) |
May 03, 2024 | 8.808 | 8.889 | 8.330 | 8.499 | 21,943 | -0.34(-3.82%) |
May 02, 2024 | 8.847 | 8.985 | 8.768 | 8.837 | 7,446 | +0.03(+0.34%) |
May 01, 2024 | 9.245 | 9.310 | 8.728 | 8.808 | 14,165 | -0.38(-4.11%) |
Apr 30, 2024 | 8.957 | 9.357 | 8.957 | 9.185 | 2,326 | +0.13(+1.43%) |
Apr 29, 2024 | 9.205 | 9.334 | 9.026 | 9.056 | 12,037 | -0.19(-2.05%) |
Apr 26, 2024 | 9.722 | 9.772 | 9.176 | 9.246 | 12,390 | -0.11(-1.17%) |
Apr 25, 2024 | 9.722 | 9.732 | 9.226 | 9.355 | 19,766 | -0.45(-4.55%) |
Apr 24, 2024 | 10.000 | 10.24 | 9.682 | 9.801 | 9,278 | -0.20(-1.98%) |
Apr 23, 2024 | 10.27 | 10.50 | 9.970 | 10.000 | 22,278 | -0.28(-2.70%) |
Apr 22, 2024 | 11.01 | 11.25 | 10.28 | 10.28 | 14,792 | -0.82(-7.42%) |
Apr 19, 2024 | 10.96 | 11.53 | 10.91 | 11.10 | 11,988 | -0.09(-0.79%) |
Apr 18, 2024 | 11.61 | 11.61 | 10.97 | 11.19 | 17,670 | -0.34(-2.98%) |
Apr 17, 2024 | 11.47 | 11.71 | 11.36 | 11.53 | 3,447 | +0.05(+0.48%) |
Apr 16, 2024 | 11.52 | 11.56 | 11.38 | 11.48 | 6,543 | +0.14(+1.22%) |
Apr 15, 2024 | 11.89 | 11.89 | 11.31 | 11.34 | 13,754 | +0.07(+0.62%) |
Apr 12, 2024 | 11.09 | 11.65 | 11.00 | 11.27 | 29,448 | +0.36(+3.27%) |
Apr 11, 2024 | 10.99 | 11.15 | 10.91 | 10.91 | 5,907 | +0.16(+1.48%) |
Apr 10, 2024 | 11.01 | 11.38 | 10.75 | 10.75 | 11,726 | -0.29(-2.61%) |
Apr 09, 2024 | 11.27 | 11.27 | 11.03 | 11.04 | 12,647 | -0.32(-2.79%) |
Apr 08, 2024 | 11.36 | 11.44 | 11.09 | 11.36 | 8,319 | +0.04(+0.39%) |
Apr 05, 2024 | 11.41 | 11.85 | 10.97 | 11.31 | 9,565 | +0.09(+0.84%) |
Apr 04, 2024 | 10.73 | 11.52 | 10.73 | 11.22 | 10,946 | +0.36(+3.29%) |
Apr 03, 2024 | 10.90 | 11.01 | 10.73 | 10.86 | 4,281 | +0.10(+0.92%) |
Apr 02, 2024 | 10.57 | 10.88 | 10.57 | 10.76 | 6,999 | -0.14(-1.32%) |
Apr 01, 2024 | 10.47 | 11.11 | 10.47 | 10.91 | 18,098 | +0.37(+3.53%) |
Mar 28, 2024 | 10.47 | 10.55 | 10.34 | 10.54 | 4,043 | +0.22(+2.12%) |
Mar 27, 2024 | 10.32 | 10.42 | 9.930 | 10.32 | 4,803 | -0.05(-0.48%) |
Mar 26, 2024 | 10.42 | 10.51 | 10.29 | 10.37 | 5,275 | +0.03(+0.29%) |
Mar 25, 2024 | 10.40 | 10.57 | 9.960 | 10.34 | 15,711 | +0.17(+1.66%) |
Mar 22, 2024 | 9.980 | 10.22 | 9.801 | 10.17 | 11,167 | +0.37(+3.80%) |
Mar 21, 2024 | 9.533 | 10.05 | 9.533 | 9.796 | 11,207 | +0.25(+2.65%) |
Mar 20, 2024 | 9.851 | 9.871 | 9.543 | 9.543 | 7,036 | -0.53(-5.22%) |
Mar 19, 2024 | 10.12 | 10.33 | 9.920 | 10.07 | 5,037 | +0.17(+1.70%) |
Mar 18, 2024 | 10.06 | 10.06 | 9.563 | 9.901 | 5,069 | -0.24(-2.34%) |
Mar 15, 2024 | 9.851 | 10.42 | 9.583 | 10.14 | 3,929 | +0.12(+1.18%) |
Mar 14, 2024 | 9.975 | 10.02 | 9.975 | 10.02 | 726 | +0.10(+1.01%) |
Mar 13, 2024 | 9.980 | 10.20 | 9.613 | 9.920 | 5,513 | +0.03(+0.35%) |
Mar 12, 2024 | 10.70 | 10.70 | 9.430 | 9.886 | 10,427 | -0.09(-0.94%) |
Mar 11, 2024 | 10.06 | 10.65 | 9.930 | 9.980 | 7,968 | +0.04(+0.40%) |
Mar 08, 2024 | 10.12 | 10.24 | 9.931 | 9.940 | 3,189 | -0.12(-1.23%) |
Mar 07, 2024 | 10.22 | 10.22 | 10.06 | 10.06 | 2,594 | -0.00(-0.03%) |
Mar 06, 2024 | 9.920 | 10.14 | 9.920 | 10.07 | 5,205 | +0.04(+0.38%) |
Mar 05, 2024 | 10.42 | 10.56 | 9.980 | 10.03 | 8,083 | -0.40(-3.81%) |
Mar 04, 2024 | 10.71 | 10.85 | 10.43 | 10.43 | 17,243 | -0.29(-2.68%) |
Mar 01, 2024 | 10.80 | 10.83 | 10.42 | 10.71 | 8,044 | +0.20(+1.89%) |
Feb 29, 2024 | 10.22 | 10.86 | 9.821 | 10.52 | 33,077 | +1.01(+10.65%) |
Feb 28, 2024 | 9.325 | 9.821 | 9.325 | 9.504 | 20,595 | +0.24(+2.56%) |
Feb 27, 2024 | 8.950 | 9.316 | 8.910 | 9.267 | 24,938 | +0.44(+4.94%) |
Feb 26, 2024 | 8.960 | 8.960 | 8.807 | 8.831 | 12,269 | -0.10(-1.17%) |
Feb 23, 2024 | 8.930 | 8.999 | 8.771 | 8.935 | 16,944 | -0.06(-0.71%) |
Feb 22, 2024 | 9.059 | 9.118 | 8.940 | 8.999 | 8,312 | -0.22(-2.37%) |
Feb 21, 2024 | 9.287 | 9.292 | 8.995 | 9.217 | 8,403 | +0.27(+2.99%) |
Feb 20, 2024 | 9.217 | 9.217 | 8.950 | 8.950 | 5,636 | -0.27(-2.90%) |
Feb 16, 2024 | 9.168 | 9.411 | 8.930 | 9.217 | 5,080 | +0.00(+0.00%) |
Feb 15, 2024 | 9.356 | 9.366 | 9.069 | 9.217 | 11,400 | -0.03(-0.32%) |
Feb 14, 2024 | 9.188 | 9.415 | 8.870 | 9.247 | 15,382 | -0.12(-1.27%) |
Feb 13, 2024 | 9.911 | 9.911 | 9.267 | 9.366 | 11,247 | -0.06(-0.63%) |
Feb 12, 2024 | 10.01 | 10.06 | 9.217 | 9.425 | 48,354 | -0.61(-6.06%) |
Feb 09, 2024 | 10.01 | 10.12 | 9.924 | 10.03 | 8,825 | -0.09(-0.84%) |
Feb 08, 2024 | 10.18 | 10.21 | 10.12 | 10.12 | 1,891 | -0.06(-0.57%) |
Feb 07, 2024 | 10.22 | 10.27 | 10.05 | 10.18 | 4,110 | -0.07(-0.70%) |
Feb 06, 2024 | 10.26 | 10.39 | 9.938 | 10.25 | 8,943 | +0.00(+0.00%) |
Feb 05, 2024 | 10.58 | 10.78 | 10.24 | 10.25 | 16,244 | -0.57(-5.25%) |
Feb 02, 2024 | 10.70 | 10.86 | 10.51 | 10.82 | 7,678 | +0.11(+1.05%) |
Feb 01, 2024 | 10.70 | 10.89 | 10.60 | 10.70 | 13,827 | -0.02(-0.19%) |
Jan 31, 2024 | 10.88 | 10.90 | 10.64 | 10.72 | 15,461 | -0.11(-1.01%) |
Jan 30, 2024 | 11.09 | 11.09 | 10.80 | 10.83 | 5,628 | -0.14(-1.31%) |
Jan 29, 2024 | 10.88 | 11.08 | 10.82 | 10.98 | 9,080 | +0.22(+2.02%) |
Jan 26, 2024 | 10.70 | 10.92 | 10.68 | 10.76 | 11,302 | -0.09(-0.87%) |
Jan 25, 2024 | 10.69 | 11.22 | 10.69 | 10.85 | 8,484 | +0.00(+0.05%) |
Jan 24, 2024 | 11.35 | 11.47 | 10.68 | 10.85 | 12,216 | -0.58(-5.10%) |
Jan 23, 2024 | 11.37 | 11.77 | 11.13 | 11.43 | 10,545 | -0.04(-0.34%) |
Jan 22, 2024 | 11.18 | 11.61 | 11.10 | 11.47 | 5,490 | +0.14(+1.22%) |
Jan 19, 2024 | 10.96 | 11.57 | 10.96 | 11.33 | 5,647 | +0.13(+1.15%) |
Jan 18, 2024 | 10.68 | 11.47 | 10.68 | 11.20 | 16,352 | +0.42(+3.85%) |
Jan 17, 2024 | 11.33 | 11.33 | 10.68 | 10.79 | 18,362 | -0.56(-4.97%) |
Jan 16, 2024 | 11.87 | 11.89 | 11.34 | 11.35 | 16,846 | -0.58(-4.84%) |
Jan 12, 2024 | 11.72 | 12.45 | 11.72 | 11.93 | 10,777 | +0.27(+2.32%) |
Jan 11, 2024 | 11.63 | 12.06 | 11.40 | 11.66 | 30,083 | +0.04(+0.34%) |
Jan 10, 2024 | 12.14 | 12.49 | 11.62 | 11.62 | 27,290 | -0.52(-4.32%) |
Jan 09, 2024 | 12.81 | 13.28 | 12.14 | 12.14 | 24,230 | -0.66(-5.17%) |
Jan 08, 2024 | 13.50 | 13.50 | 12.65 | 12.81 | 30,828 | -0.42(-3.14%) |
Jan 05, 2024 | 13.69 | 13.82 | 12.97 | 13.22 | 7,521 | -0.34(-2.48%) |
Jan 04, 2024 | 14.33 | 14.33 | 13.26 | 13.56 | 11,712 | +0.24(+1.78%) |
Jan 03, 2024 | 13.84 | 13.84 | 12.95 | 13.32 | 19,933 | +0.16(+1.20%) |
Jan 02, 2024 | 12.86 | 13.82 | 12.86 | 13.16 | 19,989 | +0.11(+0.83%) |
Dec 29, 2023 | 13.17 | 13.17 | 12.81 | 13.05 | 10,794 | -0.12(-0.90%) |
Dec 28, 2023 | 13.09 | 13.23 | 12.67 | 13.17 | 17,141 | -0.25(-1.84%) |
Dec 27, 2023 | 12.65 | 13.57 | 12.46 | 13.42 | 20,564 | +1.01(+8.11%) |
Dec 26, 2023 | 12.09 | 12.71 | 12.09 | 12.41 | 20,592 | +0.29(+2.36%) |
Dec 22, 2023 | 11.84 | 12.32 | 11.84 | 12.13 | 28,424 | +0.16(+1.31%) |
Dec 21, 2023 | 12.11 | 12.45 | 11.84 | 11.97 | 19,357 | +0.10(+0.84%) |
Dec 20, 2023 | 11.41 | 12.72 | 11.41 | 11.87 | 39,838 | +0.46(+4.07%) |
Dec 19, 2023 | 13.43 | 13.99 | 11.21 | 11.41 | 41,458 | -2.30(-16.77%) |
Dec 18, 2023 | 13.51 | 14.45 | 12.83 | 13.70 | 42,728 | +0.20(+1.46%) |
Dec 15, 2023 | 13.28 | 13.80 | 13.28 | 13.51 | 9,907 | +0.09(+0.66%) |
Dec 14, 2023 | 13.91 | 13.91 | 13.12 | 13.42 | 29,668 | -0.38(-2.79%) |
Dec 13, 2023 | 14.19 | 14.71 | 13.65 | 13.80 | 19,340 | -1.18(-7.84%) |
Dec 12, 2023 | 16.03 | 16.03 | 14.63 | 14.98 | 15,783 | -0.36(-2.37%) |
Dec 11, 2023 | 15.49 | 15.79 | 15.29 | 15.34 | 8,506 | -0.17(-1.08%) |
Dec 08, 2023 | 16.06 | 16.08 | 15.43 | 15.51 | 6,107 | -0.55(-3.40%) |
Dec 07, 2023 | 16.38 | 16.38 | 15.29 | 16.06 | 14,425 | -0.32(-1.97%) |
Dec 06, 2023 | 16.07 | 16.57 | 15.99 | 16.38 | 8,769 | -0.24(-1.45%) |
Dec 05, 2023 | 15.88 | 17.09 | 15.24 | 16.62 | 5,842 | +0.01(+0.08%) |
Dec 04, 2023 | 17.71 | 17.71 | 15.74 | 16.60 | 12,169 | -1.15(-6.50%) |
Dec 01, 2023 | 18.01 | 18.44 | 17.76 | 17.76 | 14,371 | -0.26(-1.42%) |
Nov 30, 2023 | 17.83 | 18.37 | 17.75 | 18.02 | 9,501 | -0.03(-0.16%) |
Nov 29, 2023 | 18.37 | 18.37 | 17.84 | 18.05 | 3,557 | -0.11(-0.61%) |
Nov 28, 2023 | 18.28 | 18.58 | 17.73 | 18.16 | 11,785 | -0.20(-1.07%) |
Nov 27, 2023 | 17.69 | 18.60 | 16.32 | 18.35 | 18,441 | +0.46(+2.58%) |
Nov 24, 2023 | 16.22 | 18.19 | 15.98 | 17.89 | 16,374 | +1.65(+10.17%) |
Nov 22, 2023 | 15.95 | 17.10 | 15.64 | 16.24 | 14,336 | +0.40(+2.55%) |
Nov 21, 2023 | 15.61 | 16.46 | 15.25 | 15.84 | 13,170 | +0.22(+1.42%) |
Nov 20, 2023 | 15.24 | 15.63 | 14.69 | 15.62 | 11,935 | +0.91(+6.18%) |
Nov 17, 2023 | 14.76 | 14.99 | 14.33 | 14.71 | 8,431 | +0.24(+1.63%) |
Nov 16, 2023 | 14.28 | 14.99 | 14.01 | 14.47 | 24,584 | -0.08(-0.54%) |
Nov 15, 2023 | 13.59 | 14.59 | 13.59 | 14.55 | 11,565 | +0.78(+5.64%) |
Nov 14, 2023 | 14.09 | 14.09 | 13.03 | 13.77 | 7,480 | +0.51(+3.86%) |
Nov 13, 2023 | 13.07 | 14.11 | 13.07 | 13.26 | 12,387 | +0.20(+1.50%) |
Nov 10, 2023 | 12.76 | 13.07 | 12.76 | 13.06 | 9,788 | +0.12(+0.91%) |
Nov 09, 2023 | 12.98 | 13.48 | 12.81 | 12.95 | 11,940 | +0.34(+2.73%) |
Nov 08, 2023 | 13.37 | 13.74 | 12.37 | 12.60 | 16,988 | -0.79(-5.87%) |
Nov 07, 2023 | 13.37 | 13.85 | 13.37 | 13.39 | 15,283 | -0.35(-2.57%) |
Nov 06, 2023 | 13.54 | 13.76 | 13.47 | 13.74 | 12,579 | +0.27(+2.04%) |
Nov 03, 2023 | 13.94 | 13.94 | 13.30 | 13.47 | 8,109 | -0.17(-1.23%) |
Nov 02, 2023 | 14.25 | 14.25 | 13.11 | 13.63 | 14,303 | -0.65(-4.55%) |