Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 10, 2024 | 8.000 | 319 | +0.25(+3.27%) | |||
Jun 07, 2024 | 7.530 | 7.746 | 7.500 | 7.746 | 827 | +0.11(+1.39%) |
Jun 05, 2024 | 7.640 | 30 | +0.14(+1.87%) | |||
Jun 03, 2024 | 7.500 | 99 | -0.25(-3.16%) | |||
May 31, 2024 | 7.500 | 7.745 | 7.500 | 7.745 | 685 | +0.08(+1.11%) |
May 23, 2024 | 7.660 | 75 | +0.00(+0.00%) | |||
May 22, 2024 | 7.600 | 7.660 | 7.560 | 7.660 | 1,767 | -0.29(-3.65%) |
May 15, 2024 | 7.950 | 127 | +0.55(+7.43%) | |||
May 14, 2024 | 7.400 | 7.400 | 7.400 | 7.400 | 335 | +0.04(+0.54%) |
May 13, 2024 | 7.360 | 7.360 | 7.360 | 7.360 | 397 | -0.59(-7.42%) |
May 10, 2024 | 7.950 | 7.950 | 7.950 | 7.950 | 226 | +0.65(+8.90%) |
May 08, 2024 | 7.300 | 243 | -0.33(-4.33%) | |||
May 07, 2024 | 7.520 | 7.890 | 7.520 | 7.630 | 651 | -0.38(-4.74%) |
May 03, 2024 | 8.010 | 498 | -0.06(-0.74%) | |||
May 01, 2024 | 8.070 | 94 | -0.21(-2.49%) | |||
Apr 29, 2024 | 8.276 | 158 | +0.09(+1.05%) | |||
Apr 26, 2024 | 8.190 | 8.190 | 8.190 | 8.190 | 227 | -0.15(-1.80%) |
Apr 25, 2024 | 8.160 | 8.340 | 8.150 | 8.340 | 1,605 | +0.01(+0.08%) |
Apr 19, 2024 | 8.333 | 76 | +0.13(+1.63%) | |||
Apr 17, 2024 | 8.200 | 92 | -0.30(-3.53%) | |||
Apr 12, 2024 | 8.500 | 182 | +0.19(+2.29%) | |||
Apr 10, 2024 | 8.310 | 66 | -0.13(-1.54%) | |||
Apr 08, 2024 | 8.440 | 495 | -0.36(-4.09%) | |||
Apr 02, 2024 | 8.800 | 93 | +0.60(+7.32%) | |||
Apr 01, 2024 | 8.450 | 8.490 | 8.200 | 8.200 | 2,733 | -0.02(-0.24%) |
Mar 26, 2024 | 8.220 | 275 | -0.46(-5.30%) | |||
Mar 22, 2024 | 8.680 | 94 | +0.15(+1.76%) | |||
Mar 19, 2024 | 8.530 | 338 | -0.48(-5.33%) | |||
Mar 14, 2024 | 9.010 | 426 | +0.16(+1.81%) | |||
Mar 13, 2024 | 8.850 | 8.850 | 8.700 | 8.850 | 498 | +0.30(+3.51%) |
Mar 12, 2024 | 8.490 | 8.550 | 8.487 | 8.550 | 666 | -0.61(-6.66%) |
Mar 11, 2024 | 8.810 | 9.160 | 8.810 | 9.160 | 1,308 | +1.00(+12.25%) |
Mar 08, 2024 | 8.160 | 8.160 | 8.160 | 8.160 | 458 | -0.70(-7.89%) |
Mar 06, 2024 | 8.859 | 259 | +0.06(+0.67%) | |||
Mar 05, 2024 | 8.450 | 8.800 | 8.200 | 8.800 | 2,201 | +0.57(+6.93%) |
Mar 04, 2024 | 8.600 | 8.600 | 8.230 | 8.230 | 943 | -0.75(-8.35%) |
Feb 29, 2024 | 8.980 | 391 | +0.48(+5.65%) | |||
Feb 28, 2024 | 8.500 | 8.500 | 8.500 | 8.500 | 772 | -0.37(-4.17%) |
Feb 26, 2024 | 8.870 | 309 | -0.20(-2.21%) | |||
Feb 20, 2024 | 9.070 | 351 | +0.12(+1.34%) | |||
Feb 15, 2024 | 8.950 | 381 | +0.16(+1.82%) | |||
Feb 13, 2024 | 8.790 | 238 | -0.09(-1.01%) | |||
Feb 12, 2024 | 8.700 | 8.890 | 8.700 | 8.880 | 1,420 | -0.07(-0.78%) |
Feb 08, 2024 | 8.950 | 145 | +0.35(+4.07%) | |||
Feb 07, 2024 | 9.450 | 9.480 | 8.530 | 8.600 | 2,979 | -1.12(-11.53%) |
Feb 06, 2024 | 9.100 | 9.970 | 9.100 | 9.721 | 2,371 | +0.62(+6.82%) |
Feb 05, 2024 | 9.100 | 9.100 | 9.100 | 9.100 | 386 | +0.08(+0.89%) |
Feb 02, 2024 | 8.500 | 9.680 | 8.500 | 9.020 | 5,233 | -0.18(-1.96%) |
Feb 01, 2024 | 9.400 | 9.420 | 8.750 | 9.200 | 1,662 | -0.09(-0.97%) |
Jan 31, 2024 | 8.820 | 9.730 | 8.820 | 9.290 | 1,473 | -0.51(-5.20%) |
Jan 30, 2024 | 9.980 | 9.980 | 9.800 | 9.800 | 932 | +0.05(+0.51%) |
Jan 29, 2024 | 9.750 | 9.750 | 9.750 | 9.750 | 657 | +0.00(+0.00%) |
Jan 26, 2024 | 9.100 | 10.22 | 8.950 | 9.750 | 2,691 | +0.58(+6.32%) |
Jan 25, 2024 | 9.070 | 10.51 | 8.500 | 9.170 | 6,872 | +0.00(+0.00%) |
Jan 24, 2024 | 9.170 | 9.170 | 9.170 | 9.170 | 192 | +0.00(+0.00%) |
Jan 22, 2024 | 9.170 | 71 | +1.06(+13.07%) | |||
Jan 17, 2024 | 8.110 | 172 | -0.64(-7.31%) | |||
Jan 16, 2024 | 8.751 | 8.751 | 8.750 | 8.750 | 1,266 | +0.00(+0.00%) |
Jan 12, 2024 | 8.780 | 8.780 | 8.750 | 8.750 | 691 | -0.25(-2.78%) |
Jan 08, 2024 | 9.000 | 305 | +0.22(+2.51%) | |||
Jan 04, 2024 | 8.780 | 243 | +0.63(+7.73%) | |||
Jan 03, 2024 | 8.150 | 8.150 | 8.150 | 8.150 | 174 | +0.04(+0.54%) |
Jan 02, 2024 | 8.107 | 8.107 | 8.107 | 8.107 | 505 | +0.01(+0.08%) |
Dec 29, 2023 | 8.276 | 8.276 | 8.100 | 8.100 | 1,139 | -0.20(-2.41%) |
Dec 28, 2023 | 8.100 | 8.300 | 8.100 | 8.300 | 673 | +0.20(+2.47%) |
Dec 27, 2023 | 7.850 | 8.180 | 7.850 | 8.100 | 4,137 | +0.37(+4.79%) |
Dec 26, 2023 | 7.650 | 7.800 | 7.530 | 7.730 | 2,701 | +0.08(+1.05%) |
Dec 22, 2023 | 7.500 | 7.750 | 7.500 | 7.650 | 2,599 | +0.08(+1.06%) |
Dec 21, 2023 | 8.250 | 8.490 | 7.570 | 7.570 | 3,215 | -0.73(-8.80%) |
Dec 20, 2023 | 8.300 | 8.300 | 8.300 | 8.300 | 287 | -0.06(-0.72%) |
Dec 19, 2023 | 8.300 | 8.500 | 8.300 | 8.360 | 993 | +0.03(+0.36%) |
Dec 18, 2023 | 8.330 | 8.330 | 8.330 | 8.330 | 377 | -0.03(-0.36%) |
Dec 15, 2023 | 8.360 | 8.360 | 8.360 | 8.360 | 535 | -0.06(-0.71%) |
Dec 14, 2023 | 8.350 | 8.798 | 8.350 | 8.420 | 972 | +0.09(+1.08%) |
Dec 13, 2023 | 8.850 | 8.850 | 8.330 | 8.330 | 907 | -0.42(-4.80%) |
Dec 12, 2023 | 8.140 | 8.750 | 8.100 | 8.750 | 1,087 | -0.20(-2.23%) |
Dec 11, 2023 | 8.950 | 8.950 | 8.950 | 8.950 | 567 | +0.55(+6.55%) |
Dec 07, 2023 | 8.400 | 208 | -0.11(-1.29%) | |||
Dec 06, 2023 | 8.510 | 8.510 | 8.510 | 8.510 | 141 | -0.30(-3.41%) |
Dec 05, 2023 | 8.810 | 8.810 | 8.810 | 8.810 | 601 | -0.13(-1.45%) |
Dec 04, 2023 | 8.600 | 8.940 | 8.600 | 8.940 | 874 | +0.39(+4.56%) |
Dec 01, 2023 | 8.900 | 8.900 | 8.550 | 8.550 | 748 | -0.35(-3.93%) |
Nov 30, 2023 | 8.900 | 8.900 | 8.900 | 8.900 | 630 | -0.20(-2.18%) |
Nov 29, 2023 | 9.040 | 9.100 | 9.000 | 9.099 | 1,143 | +0.11(+1.21%) |
Nov 28, 2023 | 9.300 | 9.300 | 8.990 | 8.990 | 1,813 | -0.21(-2.28%) |
Nov 27, 2023 | 9.200 | 9.200 | 9.200 | 9.200 | 367 | +0.14(+1.55%) |
Nov 24, 2023 | 9.060 | 9.060 | 9.060 | 9.060 | 382 | -0.91(-9.13%) |
Nov 22, 2023 | 9.190 | 9.970 | 9.190 | 9.970 | 735 | +0.91(+10.04%) |
Nov 21, 2023 | 9.060 | 9.060 | 9.060 | 9.060 | 370 | -0.24(-2.54%) |
Nov 20, 2023 | 9.260 | 9.420 | 9.250 | 9.296 | 2,361 | +0.02(+0.17%) |
Nov 17, 2023 | 9.280 | 9.280 | 9.280 | 9.280 | 389 | +0.14(+1.53%) |
Nov 16, 2023 | 9.160 | 9.160 | 9.140 | 9.140 | 683 | +0.25(+2.81%) |
Nov 15, 2023 | 8.550 | 8.890 | 8.550 | 8.890 | 1,142 | +0.43(+5.08%) |
Nov 14, 2023 | 8.490 | 8.490 | 8.460 | 8.460 | 1,030 | -0.03(-0.36%) |
Nov 10, 2023 | 8.491 | 213 | -0.29(-3.30%) | |||
Nov 07, 2023 | 8.780 | 71 | +0.09(+1.04%) | |||
Nov 06, 2023 | 8.690 | 8.690 | 8.690 | 8.690 | 292 | -0.07(-0.78%) |
Nov 01, 2023 | 8.758 | 395 | -0.00(-0.01%) | |||
Oct 31, 2023 | 8.300 | 8.759 | 8.300 | 8.759 | 345 | +0.08(+0.91%) |
Oct 30, 2023 | 8.680 | 8.680 | 8.680 | 8.680 | 187 | +0.00(+0.06%) |
Oct 27, 2023 | 8.650 | 8.675 | 8.650 | 8.675 | 400 | +0.08(+0.87%) |
Oct 26, 2023 | 8.600 | 8.600 | 8.600 | 8.600 | 172 | +0.05(+0.58%) |
Oct 25, 2023 | 8.550 | 8.550 | 8.550 | 8.550 | 678 | -0.77(-8.26%) |
Oct 24, 2023 | 8.450 | 9.320 | 8.450 | 9.320 | 1,675 | +0.29(+3.21%) |
Oct 23, 2023 | 9.040 | 9.040 | 9.030 | 9.030 | 677 | -0.28(-3.02%) |
Oct 20, 2023 | 9.220 | 9.311 | 9.220 | 9.311 | 345 | -0.19(-2.01%) |
Oct 19, 2023 | 9.502 | 9.502 | 9.502 | 9.502 | 415 | -0.30(-3.04%) |
Oct 18, 2023 | 9.790 | 9.800 | 9.395 | 9.800 | 1,193 | +0.30(+3.16%) |
Oct 17, 2023 | 9.900 | 9.900 | 9.500 | 9.500 | 452 | +0.20(+2.15%) |
Oct 16, 2023 | 9.290 | 9.430 | 9.300 | 9.300 | 2,067 | -0.45(-4.62%) |
Oct 10, 2023 | 9.750 | 5,045 | -0.39(-3.85%) | |||
Oct 09, 2023 | 10.14 | 10.14 | 10.14 | 10.14 | 762 | +0.04(+0.40%) |
Oct 06, 2023 | 10.14 | 10.14 | 10.00 | 10.10 | 1,376 | -0.04(-0.39%) |
Oct 05, 2023 | 10.45 | 10.81 | 10.14 | 10.14 | 1,271 | -0.46(-4.34%) |
Oct 04, 2023 | 10.07 | 10.60 | 10.07 | 10.60 | 998 | +0.17(+1.63%) |
Oct 03, 2023 | 10.67 | 10.67 | 10.42 | 10.43 | 892 | -0.27(-2.48%) |
Oct 02, 2023 | 10.27 | 10.70 | 10.27 | 10.70 | 513 | +0.35(+3.33%) |
Sep 29, 2023 | 10.01 | 10.35 | 10.01 | 10.35 | 842 | -0.05(-0.48%) |
Sep 28, 2023 | 10.10 | 10.40 | 10.09 | 10.40 | 2,613 | -0.14(-1.33%) |
Sep 27, 2023 | 10.50 | 11.80 | 10.01 | 10.54 | 3,876 | -0.26(-2.41%) |
Sep 26, 2023 | 10.89 | 11.00 | 10.80 | 10.80 | 1,255 | -0.08(-0.74%) |
Sep 25, 2023 | 11.09 | 10.88 | 10.88 | 10.88 | 363 | -0.33(-2.94%) |
Sep 22, 2023 | 11.40 | 11.45 | 11.21 | 11.21 | 2,610 | +0.19(+1.72%) |
Sep 21, 2023 | 11.02 | 11.02 | 11.02 | 11.02 | 636 | +0.00(+0.00%) |
Sep 20, 2023 | 11.00 | 11.05 | 11.00 | 11.02 | 1,328 | -0.18(-1.60%) |
Sep 18, 2023 | 11.20 | 121 | -0.07(-0.63%) | |||
Sep 15, 2023 | 10.99 | 11.27 | 10.99 | 11.27 | 3,176 | +0.61(+5.72%) |
Sep 14, 2023 | 10.61 | 11.66 | 10.61 | 10.66 | 924 | +0.05(+0.47%) |
Sep 13, 2023 | 11.58 | 12.75 | 10.50 | 10.61 | 16,072 | -1.62(-13.21%) |
Sep 12, 2023 | 11.92 | 12.22 | 11.92 | 12.22 | 1,169 | -0.08(-0.61%) |
Sep 11, 2023 | 12.30 | 12.51 | 12.30 | 12.30 | 2,094 | +0.57(+4.86%) |
Sep 08, 2023 | 11.97 | 12.40 | 11.73 | 11.73 | 4,261 | -0.79(-6.31%) |
Sep 07, 2023 | 12.52 | 12.52 | 12.52 | 12.52 | 597 | -0.08(-0.63%) |
Sep 06, 2023 | 12.98 | 12.98 | 12.50 | 12.60 | 2,166 | -0.05(-0.40%) |
Sep 05, 2023 | 12.73 | 12.78 | 12.65 | 12.65 | 1,545 | -0.16(-1.25%) |