Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 9.660 | 9.787 | 9.050 | 9.300 | 200,335 | -0.39(-4.02%) |
May 15, 2024 | 9.990 | 10.46 | 9.590 | 9.690 | 68,343 | -0.27(-2.71%) |
May 14, 2024 | 9.710 | 10.16 | 9.630 | 9.960 | 92,291 | +0.21(+2.15%) |
May 13, 2024 | 10.59 | 10.68 | 9.350 | 9.750 | 163,043 | -0.64(-6.16%) |
May 10, 2024 | 10.44 | 10.99 | 9.830 | 10.39 | 175,420 | +0.05(+0.48%) |
May 09, 2024 | 10.32 | 10.58 | 10.27 | 10.34 | 67,663 | +0.09(+0.88%) |
May 08, 2024 | 10.19 | 10.64 | 10.04 | 10.25 | 106,212 | -0.17(-1.63%) |
May 07, 2024 | 9.970 | 10.58 | 9.801 | 10.42 | 174,822 | +0.42(+4.20%) |
May 06, 2024 | 10.23 | 10.23 | 9.780 | 10.00 | 173,603 | -0.10(-0.99%) |
May 03, 2024 | 10.33 | 10.70 | 10.02 | 10.10 | 674,823 | -0.13(-1.27%) |
May 02, 2024 | 9.700 | 10.34 | 9.360 | 10.23 | 267,202 | +0.69(+7.23%) |
May 01, 2024 | 8.830 | 9.910 | 8.810 | 9.540 | 175,835 | +0.67(+7.55%) |
Apr 30, 2024 | 8.700 | 9.220 | 8.540 | 8.870 | 171,145 | +0.08(+0.91%) |
Apr 29, 2024 | 9.150 | 9.395 | 8.745 | 8.790 | 113,767 | -0.19(-2.12%) |
Apr 26, 2024 | 8.520 | 9.080 | 8.410 | 8.980 | 189,872 | +0.44(+5.15%) |
Apr 25, 2024 | 8.510 | 8.620 | 7.950 | 8.540 | 378,947 | -0.23(-2.62%) |
Apr 24, 2024 | 9.030 | 9.280 | 8.540 | 8.770 | 138,410 | -0.34(-3.73%) |
Apr 23, 2024 | 9.060 | 9.610 | 8.950 | 9.110 | 297,274 | +0.07(+0.77%) |
Apr 22, 2024 | 8.850 | 9.250 | 8.540 | 9.040 | 187,755 | +0.34(+3.91%) |
Apr 19, 2024 | 9.130 | 9.335 | 8.660 | 8.700 | 113,857 | -0.56(-6.05%) |
Apr 18, 2024 | 9.890 | 9.890 | 9.010 | 9.260 | 143,309 | -0.73(-7.31%) |
Apr 17, 2024 | 9.890 | 10.18 | 9.750 | 9.990 | 241,191 | +0.17(+1.73%) |
Apr 16, 2024 | 9.940 | 10.06 | 9.750 | 9.820 | 131,387 | -0.18(-1.80%) |
Apr 15, 2024 | 10.40 | 10.40 | 9.840 | 10.00 | 147,129 | -0.37(-3.57%) |
Apr 12, 2024 | 10.75 | 10.84 | 10.20 | 10.37 | 163,194 | -0.29(-2.72%) |
Apr 11, 2024 | 10.83 | 11.28 | 10.60 | 10.66 | 179,951 | -0.17(-1.57%) |
Apr 10, 2024 | 11.18 | 11.27 | 10.82 | 10.83 | 132,766 | -0.73(-6.31%) |
Apr 09, 2024 | 11.99 | 11.99 | 11.33 | 11.56 | 186,994 | -0.35(-2.94%) |
Apr 08, 2024 | 12.17 | 12.32 | 11.71 | 11.91 | 137,078 | -0.25(-2.06%) |
Apr 05, 2024 | 12.29 | 12.51 | 11.82 | 12.16 | 148,284 | -0.22(-1.78%) |
Apr 04, 2024 | 12.70 | 12.95 | 12.16 | 12.38 | 342,997 | -0.14(-1.12%) |
Apr 03, 2024 | 12.10 | 12.67 | 11.95 | 12.52 | 134,410 | +0.42(+3.47%) |
Apr 02, 2024 | 12.25 | 12.34 | 11.57 | 12.10 | 169,836 | -0.34(-2.73%) |
Apr 01, 2024 | 13.47 | 13.47 | 12.36 | 12.44 | 232,996 | -0.88(-6.61%) |
Mar 28, 2024 | 14.82 | 15.05 | 12.89 | 13.32 | 871,557 | -0.93(-6.53%) |
Mar 27, 2024 | 13.73 | 14.99 | 13.14 | 14.25 | 281,364 | +0.68(+5.01%) |
Mar 26, 2024 | 13.74 | 14.18 | 13.49 | 13.57 | 232,195 | -0.01(-0.07%) |
Mar 25, 2024 | 13.62 | 14.44 | 13.25 | 13.58 | 255,284 | -0.17(-1.24%) |
Mar 22, 2024 | 13.39 | 14.40 | 12.85 | 13.75 | 422,585 | +1.13(+8.95%) |
Mar 21, 2024 | 13.38 | 13.60 | 11.65 | 12.62 | 379,192 | -0.65(-4.90%) |
Mar 20, 2024 | 14.78 | 14.89 | 12.98 | 13.27 | 398,830 | -1.48(-10.03%) |
Mar 19, 2024 | 13.23 | 14.77 | 12.93 | 14.75 | 430,264 | +1.39(+10.40%) |
Mar 18, 2024 | 13.33 | 13.66 | 12.80 | 13.36 | 445,680 | +0.28(+2.14%) |
Mar 15, 2024 | 12.90 | 13.68 | 12.65 | 13.08 | 1,117,058 | +0.80(+6.51%) |
Mar 14, 2024 | 13.68 | 14.48 | 11.80 | 12.28 | 450,904 | +0.05(+0.41%) |
Mar 13, 2024 | 10.68 | 12.28 | 8.600 | 12.23 | 540,147 | +0.83(+7.28%) |
Mar 12, 2024 | 11.53 | 11.95 | 11.22 | 11.40 | 190,029 | -0.01(-0.09%) |
Mar 11, 2024 | 10.78 | 12.20 | 10.77 | 11.41 | 305,384 | +0.27(+2.42%) |
Mar 08, 2024 | 10.27 | 11.99 | 10.27 | 11.14 | 501,726 | +0.98(+9.65%) |
Mar 07, 2024 | 9.560 | 10.26 | 9.430 | 10.16 | 201,333 | +0.74(+7.86%) |
Mar 06, 2024 | 9.720 | 9.880 | 9.110 | 9.420 | 107,165 | -0.08(-0.84%) |
Mar 05, 2024 | 9.570 | 9.961 | 9.500 | 9.500 | 90,375 | -0.19(-1.96%) |
Mar 04, 2024 | 9.850 | 9.900 | 9.430 | 9.690 | 141,489 | -0.08(-0.82%) |
Mar 01, 2024 | 9.530 | 10.10 | 9.320 | 9.770 | 129,513 | +0.38(+4.05%) |
Feb 29, 2024 | 9.680 | 9.790 | 9.250 | 9.390 | 79,153 | -0.06(-0.63%) |
Feb 28, 2024 | 10.02 | 10.30 | 9.150 | 9.450 | 150,070 | -0.63(-6.25%) |
Feb 27, 2024 | 9.730 | 10.16 | 9.710 | 10.08 | 131,031 | +0.58(+6.11%) |
Feb 26, 2024 | 10.05 | 10.12 | 9.300 | 9.500 | 139,549 | -0.51(-5.09%) |
Feb 23, 2024 | 9.620 | 10.21 | 9.166 | 10.01 | 138,619 | +0.50(+5.26%) |
Feb 22, 2024 | 9.980 | 10.19 | 9.510 | 9.510 | 68,474 | -0.53(-5.28%) |
Feb 21, 2024 | 10.03 | 10.14 | 9.130 | 10.04 | 158,865 | -0.06(-0.59%) |
Feb 20, 2024 | 10.04 | 10.40 | 9.530 | 10.10 | 135,194 | +0.08(+0.80%) |
Feb 16, 2024 | 9.960 | 10.41 | 9.840 | 10.02 | 279,333 | +0.19(+1.93%) |
Feb 15, 2024 | 9.220 | 10.01 | 9.160 | 9.830 | 214,112 | +0.68(+7.43%) |
Feb 14, 2024 | 8.000 | 9.400 | 7.790 | 9.150 | 687,059 | +1.30(+16.56%) |
Feb 13, 2024 | 7.850 | 7.990 | 7.500 | 7.850 | 152,078 | -0.22(-2.73%) |
Feb 12, 2024 | 7.790 | 8.185 | 7.600 | 8.070 | 133,668 | +0.29(+3.73%) |
Feb 09, 2024 | 7.250 | 7.800 | 7.180 | 7.780 | 180,483 | +0.54(+7.46%) |
Feb 08, 2024 | 7.670 | 7.710 | 6.960 | 7.240 | 348,647 | -0.01(-0.14%) |
Feb 07, 2024 | 7.430 | 7.865 | 7.120 | 7.250 | 207,103 | -0.18(-2.42%) |
Feb 06, 2024 | 6.780 | 7.430 | 6.755 | 7.430 | 172,956 | +0.66(+9.75%) |
Feb 05, 2024 | 6.850 | 7.000 | 6.540 | 6.770 | 123,771 | -0.25(-3.56%) |
Feb 02, 2024 | 6.800 | 7.210 | 6.570 | 7.020 | 189,199 | -0.07(-0.99%) |
Feb 01, 2024 | 6.900 | 7.180 | 5.400 | 7.090 | 779,474 | +0.20(+2.90%) |
Jan 31, 2024 | 7.990 | 8.100 | 6.550 | 6.890 | 454,719 | -1.19(-14.73%) |
Jan 30, 2024 | 7.940 | 8.130 | 7.768 | 8.080 | 395,561 | +0.12(+1.51%) |
Jan 29, 2024 | 7.990 | 8.240 | 7.805 | 7.960 | 193,053 | -0.02(-0.25%) |
Jan 26, 2024 | 8.150 | 8.300 | 7.760 | 7.980 | 153,871 | -0.12(-1.48%) |
Jan 25, 2024 | 7.770 | 8.190 | 7.714 | 8.100 | 190,840 | +0.33(+4.25%) |
Jan 24, 2024 | 7.840 | 7.950 | 7.500 | 7.770 | 106,314 | -0.03(-0.38%) |
Jan 23, 2024 | 7.920 | 8.200 | 7.450 | 7.800 | 334,837 | -0.06(-0.76%) |
Jan 22, 2024 | 7.800 | 8.200 | 7.260 | 7.860 | 247,788 | -0.24(-2.96%) |
Jan 19, 2024 | 7.500 | 8.250 | 7.120 | 8.100 | 242,837 | +0.59(+7.86%) |
Jan 18, 2024 | 8.470 | 8.480 | 7.180 | 7.510 | 388,617 | -0.55(-6.82%) |
Jan 17, 2024 | 7.900 | 9.050 | 7.850 | 8.060 | 750,356 | +0.06(+0.75%) |
Jan 16, 2024 | 8.290 | 8.390 | 7.800 | 8.000 | 351,776 | +0.29(+3.76%) |
Jan 12, 2024 | 7.890 | 8.060 | 7.180 | 7.710 | 226,547 | +0.01(+0.13%) |
Jan 11, 2024 | 7.940 | 8.050 | 7.400 | 7.700 | 109,823 | -0.39(-4.82%) |
Jan 10, 2024 | 8.200 | 8.490 | 7.621 | 8.090 | 279,633 | +0.04(+0.50%) |
Jan 09, 2024 | 5.850 | 8.400 | 5.850 | 8.050 | 1,215,096 | +2.10(+35.29%) |
Jan 08, 2024 | 6.180 | 9.040 | 5.830 | 5.950 | 4,533,243 | +0.42(+7.59%) |
Jan 05, 2024 | 5.500 | 5.690 | 5.210 | 5.530 | 54,295 | +0.02(+0.36%) |
Jan 04, 2024 | 5.290 | 5.960 | 5.200 | 5.510 | 84,696 | -0.25(-4.34%) |
Jan 03, 2024 | 6.130 | 6.130 | 5.500 | 5.760 | 77,583 | -0.49(-7.84%) |