Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 7.810 | 7.868 | 7.520 | 7.740 | 1,307,760 | -0.07(-0.90%) |
May 23, 2024 | 8.010 | 8.075 | 7.611 | 7.810 | 1,403,429 | -0.20(-2.50%) |
May 22, 2024 | 9.260 | 9.450 | 7.770 | 8.010 | 2,825,415 | -1.29(-13.87%) |
May 21, 2024 | 9.300 | 9.410 | 9.000 | 9.300 | 2,047,791 | -0.45(-4.62%) |
May 20, 2024 | 9.510 | 9.810 | 9.310 | 9.750 | 2,213,633 | +0.25(+2.63%) |
May 17, 2024 | 9.370 | 9.570 | 9.230 | 9.500 | 1,864,980 | +0.27(+2.93%) |
May 16, 2024 | 8.610 | 9.240 | 8.490 | 9.230 | 1,638,488 | +0.64(+7.45%) |
May 15, 2024 | 8.590 | 8.610 | 8.270 | 8.590 | 618,673 | +0.17(+2.02%) |
May 14, 2024 | 8.490 | 8.750 | 8.370 | 8.420 | 647,709 | -0.02(-0.24%) |
May 13, 2024 | 8.390 | 8.950 | 8.390 | 8.440 | 872,742 | +0.11(+1.32%) |
May 10, 2024 | 8.480 | 8.560 | 8.275 | 8.330 | 777,885 | -0.10(-1.19%) |
May 09, 2024 | 8.230 | 8.530 | 8.215 | 8.430 | 1,050,473 | +0.34(+4.20%) |
May 08, 2024 | 8.170 | 8.330 | 7.970 | 8.090 | 1,094,264 | -0.24(-2.88%) |
May 07, 2024 | 8.450 | 8.840 | 8.330 | 8.330 | 1,368,709 | -0.10(-1.19%) |
May 06, 2024 | 8.550 | 8.770 | 8.410 | 8.430 | 838,949 | -0.31(-3.55%) |
May 03, 2024 | 8.960 | 8.960 | 8.505 | 8.740 | 1,002,670 | -0.11(-1.24%) |
May 02, 2024 | 8.750 | 9.010 | 8.325 | 8.850 | 1,735,190 | +0.43(+5.11%) |
May 01, 2024 | 8.200 | 8.730 | 8.100 | 8.420 | 1,368,548 | +0.26(+3.19%) |
Apr 30, 2024 | 8.220 | 8.220 | 8.010 | 8.160 | 2,398,494 | -0.34(-4.00%) |
Apr 29, 2024 | 7.890 | 8.570 | 7.890 | 8.500 | 2,478,480 | +0.74(+9.54%) |
Apr 26, 2024 | 7.500 | 7.810 | 7.320 | 7.760 | 2,034,990 | +0.56(+7.78%) |
Apr 25, 2024 | 7.040 | 7.220 | 7.000 | 7.200 | 895,171 | -0.06(-0.83%) |
Apr 24, 2024 | 7.060 | 7.270 | 6.980 | 7.260 | 1,755,088 | +0.49(+7.24%) |
Apr 23, 2024 | 6.660 | 6.770 | 6.605 | 6.770 | 1,340,064 | +0.18(+2.73%) |
Apr 22, 2024 | 6.370 | 6.650 | 6.300 | 6.590 | 1,163,211 | +0.27(+4.27%) |
Apr 19, 2024 | 6.290 | 6.355 | 6.150 | 6.320 | 1,893,580 | -0.09(-1.40%) |
Apr 18, 2024 | 6.380 | 6.420 | 6.110 | 6.410 | 834,225 | +0.16(+2.56%) |
Apr 17, 2024 | 6.210 | 6.265 | 6.035 | 6.250 | 1,533,652 | +0.11(+1.79%) |
Apr 16, 2024 | 5.950 | 6.300 | 5.860 | 6.140 | 1,488,566 | +0.02(+0.33%) |
Apr 15, 2024 | 6.300 | 6.450 | 6.025 | 6.120 | 1,854,024 | +0.01(+0.16%) |
Apr 12, 2024 | 6.520 | 6.530 | 6.050 | 6.110 | 2,578,237 | -0.63(-9.35%) |
Apr 11, 2024 | 6.850 | 6.980 | 6.610 | 6.740 | 829,963 | -0.01(-0.15%) |
Apr 10, 2024 | 6.770 | 6.800 | 6.465 | 6.750 | 1,444,559 | -0.06(-0.88%) |
Apr 09, 2024 | 6.810 | 7.185 | 6.705 | 6.810 | 1,415,732 | +0.05(+0.74%) |
Apr 08, 2024 | 7.090 | 7.210 | 6.685 | 6.760 | 1,180,644 | -0.48(-6.57%) |
Apr 05, 2024 | 7.480 | 7.580 | 7.070 | 7.235 | 1,339,235 | -0.25(-3.28%) |
Apr 04, 2024 | 7.890 | 7.890 | 7.460 | 7.480 | 1,302,673 | -0.38(-4.83%) |
Apr 03, 2024 | 7.280 | 7.870 | 7.230 | 7.860 | 2,078,320 | +0.64(+8.86%) |
Apr 02, 2024 | 6.890 | 7.290 | 6.770 | 7.220 | 1,820,689 | +0.23(+3.29%) |
Apr 01, 2024 | 6.770 | 7.220 | 6.730 | 6.990 | 1,522,935 | +0.34(+5.11%) |
Mar 28, 2024 | 6.440 | 6.815 | 6.340 | 6.650 | 2,577,533 | +0.32(+5.06%) |
Mar 27, 2024 | 6.110 | 6.360 | 5.850 | 6.330 | 2,649,151 | +0.18(+2.93%) |
Mar 26, 2024 | 7.920 | 7.932 | 6.060 | 6.150 | 9,700,296 | -2.22(-26.52%) |
Mar 25, 2024 | 8.860 | 8.990 | 8.200 | 8.370 | 2,539,091 | -0.16(-1.88%) |
Mar 22, 2024 | 8.180 | 8.890 | 8.030 | 8.530 | 2,431,120 | +0.16(+1.91%) |
Mar 21, 2024 | 8.160 | 8.550 | 8.020 | 8.370 | 2,673,938 | +0.23(+2.83%) |
Mar 20, 2024 | 8.010 | 8.220 | 7.830 | 8.140 | 1,019,464 | +0.19(+2.39%) |
Mar 19, 2024 | 7.600 | 8.045 | 7.315 | 7.950 | 1,320,248 | +0.28(+3.65%) |
Mar 18, 2024 | 7.690 | 7.875 | 7.530 | 7.670 | 974,538 | +0.10(+1.32%) |
Mar 15, 2024 | 7.930 | 7.940 | 7.440 | 7.570 | 1,724,025 | -0.41(-5.14%) |
Mar 14, 2024 | 8.040 | 8.250 | 7.850 | 7.980 | 2,825,720 | -0.43(-5.11%) |
Mar 13, 2024 | 7.730 | 8.690 | 7.620 | 8.410 | 3,583,245 | +0.68(+8.80%) |
Mar 12, 2024 | 8.000 | 8.080 | 7.515 | 7.730 | 1,678,628 | -0.09(-1.15%) |
Mar 11, 2024 | 7.590 | 8.550 | 7.545 | 7.820 | 5,049,534 | +1.41(+22.00%) |
Mar 08, 2024 | 6.360 | 6.685 | 6.335 | 6.410 | 856,099 | +0.19(+3.05%) |
Mar 07, 2024 | 6.220 | 6.265 | 6.085 | 6.220 | 1,078,548 | -0.11(-1.74%) |
Mar 06, 2024 | 6.220 | 6.570 | 6.180 | 6.330 | 900,107 | +0.41(+6.93%) |
Mar 05, 2024 | 6.160 | 6.270 | 5.905 | 5.920 | 1,130,685 | -0.48(-7.50%) |
Mar 04, 2024 | 6.760 | 6.760 | 6.340 | 6.400 | 880,153 | -0.31(-4.62%) |
Mar 01, 2024 | 6.800 | 6.835 | 6.540 | 6.710 | 1,316,320 | -0.12(-1.76%) |
Feb 29, 2024 | 6.920 | 7.015 | 6.624 | 6.830 | 1,123,438 | -0.05(-0.73%) |
Feb 28, 2024 | 6.990 | 7.030 | 6.570 | 6.880 | 1,699,349 | -0.43(-5.88%) |
Feb 27, 2024 | 7.190 | 7.400 | 7.030 | 7.310 | 1,274,572 | +0.30(+4.28%) |
Feb 26, 2024 | 6.890 | 7.080 | 6.740 | 7.010 | 1,048,269 | -0.01(-0.14%) |
Feb 23, 2024 | 7.070 | 7.140 | 6.850 | 7.020 | 903,726 | -0.13(-1.82%) |
Feb 22, 2024 | 7.070 | 7.260 | 6.905 | 7.150 | 1,303,401 | +0.38(+5.61%) |
Feb 21, 2024 | 6.915 | 6.915 | 6.650 | 6.770 | 1,546,614 | +0.01(+0.15%) |
Feb 20, 2024 | 6.745 | 6.810 | 6.551 | 6.760 | 1,302,536 | -0.11(-1.60%) |
Feb 16, 2024 | 7.090 | 7.415 | 6.770 | 6.870 | 2,436,547 | +0.10(+1.48%) |
Feb 15, 2024 | 6.180 | 6.900 | 6.100 | 6.770 | 2,666,852 | +0.68(+11.17%) |
Feb 14, 2024 | 5.950 | 6.120 | 5.870 | 6.090 | 1,399,311 | +0.32(+5.55%) |
Feb 13, 2024 | 6.030 | 6.130 | 5.740 | 5.770 | 1,309,614 | -0.51(-8.12%) |
Feb 12, 2024 | 5.970 | 6.410 | 5.970 | 6.280 | 1,023,371 | +0.36(+6.08%) |
Feb 09, 2024 | 5.820 | 5.970 | 5.540 | 5.920 | 1,010,408 | +0.12(+2.07%) |
Feb 08, 2024 | 5.770 | 5.860 | 5.530 | 5.800 | 1,283,685 | -0.05(-0.85%) |
Feb 07, 2024 | 5.860 | 5.950 | 5.670 | 5.850 | 1,503,580 | -0.13(-2.17%) |
Feb 06, 2024 | 5.460 | 6.225 | 5.340 | 5.980 | 4,366,218 | +0.92(+18.18%) |
Feb 05, 2024 | 5.270 | 5.270 | 5.010 | 5.060 | 860,528 | -0.20(-3.80%) |
Feb 02, 2024 | 5.310 | 5.345 | 5.045 | 5.260 | 1,598,394 | -0.20(-3.57%) |
Feb 01, 2024 | 5.550 | 5.600 | 5.420 | 5.455 | 881,614 | +0.04(+0.65%) |
Jan 31, 2024 | 5.310 | 5.595 | 5.270 | 5.420 | 1,723,891 | -0.01(-0.18%) |
Jan 30, 2024 | 5.580 | 5.590 | 5.410 | 5.430 | 1,317,625 | -0.34(-5.89%) |
Jan 29, 2024 | 5.730 | 5.795 | 5.555 | 5.770 | 991,870 | +0.00(+0.00%) |
Jan 26, 2024 | 5.760 | 5.880 | 5.630 | 5.770 | 982,406 | -0.17(-2.86%) |
Jan 25, 2024 | 6.230 | 6.330 | 5.905 | 5.940 | 1,367,648 | -0.21(-3.49%) |
Jan 24, 2024 | 6.670 | 6.720 | 6.040 | 6.155 | 1,791,876 | -0.21(-3.22%) |
Jan 23, 2024 | 6.480 | 6.880 | 6.120 | 6.360 | 4,017,303 | +0.51(+8.72%) |
Jan 22, 2024 | 5.470 | 5.940 | 5.290 | 5.850 | 2,818,469 | +0.16(+2.81%) |
Jan 19, 2024 | 5.750 | 5.790 | 5.331 | 5.690 | 3,467,915 | -0.27(-4.53%) |
Jan 18, 2024 | 6.240 | 6.400 | 5.705 | 5.960 | 2,387,713 | -0.28(-4.49%) |
Jan 17, 2024 | 6.150 | 6.310 | 6.060 | 6.240 | 1,861,650 | -0.21(-3.26%) |
Jan 16, 2024 | 7.000 | 7.001 | 6.380 | 6.450 | 2,217,090 | -0.64(-9.03%) |
Jan 12, 2024 | 7.120 | 7.390 | 7.050 | 7.090 | 792,254 | -0.09(-1.25%) |
Jan 11, 2024 | 7.250 | 7.320 | 7.020 | 7.180 | 700,789 | +0.09(+1.27%) |
Jan 10, 2024 | 7.360 | 7.360 | 6.900 | 7.090 | 2,237,103 | -0.29(-3.93%) |
Jan 09, 2024 | 7.420 | 7.470 | 7.260 | 7.380 | 1,833,305 | -0.23(-3.02%) |
Jan 08, 2024 | 7.480 | 7.720 | 7.310 | 7.610 | 845,763 | -0.14(-1.81%) |
Jan 05, 2024 | 8.090 | 8.180 | 7.670 | 7.750 | 1,466,850 | -0.41(-5.02%) |
Jan 04, 2024 | 8.570 | 8.580 | 8.150 | 8.160 | 1,323,306 | -0.52(-5.99%) |
Jan 03, 2024 | 8.590 | 8.800 | 8.420 | 8.680 | 959,296 | -0.02(-0.23%) |
Jan 02, 2024 | 9.000 | 9.030 | 8.690 | 8.700 | 951,764 | -0.42(-4.61%) |
Dec 29, 2023 | 9.190 | 9.340 | 9.100 | 9.120 | 718,964 | -0.04(-0.44%) |
Dec 28, 2023 | 9.010 | 9.385 | 9.005 | 9.160 | 1,342,368 | +0.31(+3.50%) |
Dec 27, 2023 | 8.820 | 9.020 | 8.600 | 8.850 | 859,216 | +0.07(+0.80%) |
Dec 26, 2023 | 8.500 | 8.980 | 8.500 | 8.780 | 807,353 | +0.17(+1.97%) |
Dec 22, 2023 | 8.240 | 8.750 | 8.200 | 8.610 | 1,020,190 | +0.06(+0.70%) |
Dec 21, 2023 | 8.420 | 8.650 | 8.190 | 8.550 | 1,300,681 | +0.32(+3.89%) |
Dec 20, 2023 | 8.570 | 8.620 | 8.230 | 8.230 | 1,340,830 | -0.52(-5.94%) |
Dec 19, 2023 | 8.620 | 9.010 | 8.550 | 8.750 | 1,707,920 | +0.26(+3.06%) |
Dec 18, 2023 | 8.760 | 8.760 | 8.415 | 8.490 | 1,234,243 | -0.34(-3.85%) |
Dec 15, 2023 | 8.860 | 8.980 | 8.620 | 8.830 | 2,805,331 | +0.05(+0.57%) |
Dec 14, 2023 | 8.770 | 9.090 | 8.670 | 8.780 | 1,225,421 | +0.08(+0.92%) |
Dec 13, 2023 | 7.890 | 8.755 | 7.810 | 8.700 | 1,968,814 | +0.57(+7.01%) |
Dec 12, 2023 | 8.470 | 8.485 | 8.040 | 8.130 | 1,803,685 | -0.50(-5.79%) |
Dec 11, 2023 | 8.650 | 8.650 | 8.440 | 8.630 | 986,755 | -0.10(-1.15%) |
Dec 08, 2023 | 9.020 | 9.146 | 8.710 | 8.730 | 780,455 | -0.50(-5.42%) |
Dec 07, 2023 | 9.410 | 9.450 | 9.090 | 9.230 | 983,631 | -0.15(-1.60%) |
Dec 06, 2023 | 9.850 | 9.850 | 9.370 | 9.380 | 813,535 | -0.29(-3.00%) |
Dec 05, 2023 | 9.730 | 9.810 | 9.625 | 9.670 | 662,056 | -0.33(-3.30%) |
Dec 04, 2023 | 10.00 | 10.16 | 9.840 | 10.00 | 656,001 | -0.27(-2.63%) |
Dec 01, 2023 | 10.02 | 10.29 | 9.950 | 10.27 | 774,677 | +0.02(+0.20%) |
Nov 30, 2023 | 10.54 | 10.56 | 10.21 | 10.25 | 557,551 | -0.30(-2.84%) |
Nov 29, 2023 | 10.63 | 10.78 | 10.47 | 10.55 | 836,637 | -0.24(-2.22%) |
Nov 28, 2023 | 10.81 | 10.95 | 10.68 | 10.79 | 684,921 | -0.04(-0.37%) |
Nov 27, 2023 | 11.09 | 11.09 | 10.83 | 10.83 | 743,397 | -0.43(-3.82%) |
Nov 24, 2023 | 11.28 | 11.37 | 11.04 | 11.26 | 521,048 | +0.08(+0.72%) |
Nov 22, 2023 | 10.97 | 11.20 | 10.76 | 11.18 | 626,701 | +0.21(+1.91%) |
Nov 21, 2023 | 11.33 | 11.36 | 10.79 | 10.97 | 1,050,710 | -0.80(-6.80%) |
Nov 20, 2023 | 11.79 | 11.98 | 11.72 | 11.77 | 552,525 | +0.22(+1.90%) |
Nov 17, 2023 | 11.50 | 11.67 | 11.34 | 11.55 | 532,426 | +0.08(+0.70%) |
Nov 16, 2023 | 11.29 | 11.54 | 11.05 | 11.47 | 989,589 | -0.48(-4.02%) |
Nov 15, 2023 | 11.72 | 12.26 | 11.72 | 11.95 | 850,185 | +0.51(+4.46%) |
Nov 14, 2023 | 11.14 | 11.49 | 11.14 | 11.44 | 793,713 | +0.61(+5.63%) |
Nov 13, 2023 | 11.02 | 11.08 | 10.65 | 10.83 | 270,326 | -0.11(-1.01%) |
Nov 10, 2023 | 10.64 | 10.94 | 10.49 | 10.94 | 387,285 | +0.27(+2.53%) |
Nov 09, 2023 | 11.52 | 11.52 | 10.62 | 10.67 | 336,585 | -0.40(-3.61%) |
Nov 08, 2023 | 10.90 | 11.15 | 10.90 | 11.07 | 163,991 | +0.07(+0.64%) |
Nov 07, 2023 | 11.08 | 11.08 | 10.87 | 11.00 | 339,674 | -0.19(-1.70%) |
Nov 06, 2023 | 11.52 | 11.52 | 11.05 | 11.19 | 866,059 | +0.16(+1.45%) |
Nov 03, 2023 | 10.72 | 11.24 | 10.72 | 11.03 | 1,003,162 | +0.79(+7.71%) |
Nov 02, 2023 | 10.11 | 10.47 | 10.11 | 10.24 | 682,922 | +0.25(+2.50%) |
Nov 01, 2023 | 10.20 | 10.20 | 9.855 | 9.990 | 847,218 | -0.31(-3.01%) |
Oct 31, 2023 | 9.970 | 10.35 | 9.970 | 10.30 | 667,350 | +0.07(+0.68%) |
Oct 30, 2023 | 9.870 | 10.26 | 9.860 | 10.23 | 1,102,946 | +0.64(+6.67%) |
Oct 27, 2023 | 9.990 | 9.990 | 9.572 | 9.590 | 372,959 | -0.14(-1.44%) |
Oct 26, 2023 | 9.690 | 9.820 | 9.540 | 9.730 | 410,754 | -0.01(-0.10%) |
Oct 25, 2023 | 10.02 | 10.02 | 9.660 | 9.740 | 955,226 | -0.72(-6.88%) |
Oct 24, 2023 | 10.06 | 10.73 | 10.04 | 10.46 | 689,024 | +0.44(+4.39%) |
Oct 23, 2023 | 9.850 | 10.14 | 9.660 | 10.02 | 611,393 | +0.14(+1.42%) |
Oct 20, 2023 | 9.800 | 10.01 | 9.730 | 9.880 | 899,757 | -0.12(-1.20%) |
Oct 19, 2023 | 9.910 | 10.20 | 9.895 | 10.00 | 632,386 | -0.11(-1.04%) |
Oct 18, 2023 | 10.07 | 10.24 | 9.800 | 10.11 | 1,214,329 | -0.23(-2.27%) |
Oct 17, 2023 | 10.16 | 10.45 | 10.16 | 10.34 | 449,077 | -0.02(-0.19%) |
Oct 16, 2023 | 10.13 | 10.63 | 10.15 | 10.36 | 387,250 | +0.17(+1.67%) |
Oct 13, 2023 | 10.15 | 10.38 | 10.12 | 10.19 | 277,056 | -0.10(-0.97%) |
Oct 12, 2023 | 11.07 | 11.07 | 10.08 | 10.29 | 1,213,392 | -0.81(-7.30%) |
Oct 11, 2023 | 11.42 | 11.56 | 11.01 | 11.10 | 724,995 | -0.14(-1.25%) |
Oct 10, 2023 | 10.88 | 11.36 | 10.77 | 11.24 | 773,924 | +0.54(+5.05%) |
Oct 09, 2023 | 10.73 | 10.81 | 10.46 | 10.70 | 318,303 | -0.20(-1.83%) |
Oct 06, 2023 | 10.78 | 10.99 | 10.58 | 10.90 | 478,834 | +0.32(+3.02%) |
Oct 05, 2023 | 10.41 | 10.68 | 10.41 | 10.58 | 571,287 | +0.33(+3.22%) |
Oct 04, 2023 | 10.03 | 10.27 | 10.03 | 10.25 | 345,024 | +0.09(+0.89%) |
Oct 03, 2023 | 10.25 | 10.52 | 10.09 | 10.16 | 538,827 | -0.43(-4.06%) |
Oct 02, 2023 | 10.93 | 10.93 | 10.56 | 10.59 | 373,174 | -0.36(-3.29%) |
Sep 29, 2023 | 10.95 | 11.07 | 10.87 | 10.95 | 416,921 | +0.43(+4.09%) |
Sep 28, 2023 | 10.24 | 10.63 | 10.24 | 10.52 | 360,463 | +0.14(+1.35%) |
Sep 27, 2023 | 10.44 | 10.58 | 10.26 | 10.38 | 361,945 | +0.06(+0.58%) |
Sep 26, 2023 | 10.25 | 10.73 | 10.25 | 10.32 | 760,706 | -0.14(-1.34%) |
Sep 25, 2023 | 10.22 | 10.49 | 10.44 | 10.46 | 333,420 | -0.24(-2.24%) |
Sep 22, 2023 | 10.90 | 10.96 | 10.69 | 10.70 | 934,007 | +0.53(+5.21%) |
Sep 21, 2023 | 10.20 | 10.30 | 10.10 | 10.17 | 681,064 | -0.36(-3.42%) |
Sep 20, 2023 | 10.65 | 10.83 | 10.52 | 10.53 | 360,564 | -0.13(-1.22%) |
Sep 19, 2023 | 10.76 | 10.83 | 10.53 | 10.66 | 473,618 | -0.27(-2.47%) |
Sep 18, 2023 | 10.91 | 11.01 | 10.71 | 10.93 | 361,015 | -0.15(-1.35%) |
Sep 15, 2023 | 11.12 | 11.25 | 10.94 | 11.08 | 897,620 | -0.14(-1.25%) |
Sep 14, 2023 | 11.44 | 11.56 | 11.20 | 11.22 | 375,829 | -0.12(-1.06%) |
Sep 13, 2023 | 11.24 | 11.43 | 11.16 | 11.34 | 412,487 | -0.09(-0.79%) |
Sep 12, 2023 | 11.25 | 11.51 | 11.25 | 11.43 | 443,475 | +0.06(+0.53%) |
Sep 11, 2023 | 11.48 | 11.57 | 11.25 | 11.37 | 566,586 | +0.10(+0.89%) |
Sep 08, 2023 | 11.22 | 11.42 | 11.13 | 11.27 | 724,090 | +0.03(+0.27%) |
Sep 07, 2023 | 11.80 | 11.80 | 11.20 | 11.24 | 920,160 | -0.92(-7.57%) |
Sep 06, 2023 | 11.96 | 12.21 | 11.91 | 12.16 | 527,949 | +0.24(+2.01%) |
Sep 05, 2023 | 11.81 | 11.97 | 11.76 | 11.92 | 809,748 | -0.37(-3.01%) |