Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 8.160 | 8.370 | 8.160 | 8.350 | 774,034 | +0.15(+1.83%) |
Jun 13, 2024 | 8.220 | 8.275 | 8.140 | 8.200 | 657,664 | -0.03(-0.36%) |
Jun 12, 2024 | 8.390 | 8.390 | 8.141 | 8.230 | 1,114,126 | -0.20(-2.37%) |
Jun 11, 2024 | 8.350 | 8.498 | 8.340 | 8.430 | 608,551 | +0.16(+1.93%) |
Jun 10, 2024 | 8.410 | 8.410 | 8.245 | 8.270 | 1,032,042 | -0.21(-2.48%) |
Jun 07, 2024 | 8.560 | 8.610 | 8.435 | 8.480 | 860,083 | -0.17(-1.97%) |
Jun 06, 2024 | 8.600 | 8.735 | 8.600 | 8.650 | 509,667 | +0.08(+0.93%) |
Jun 05, 2024 | 8.670 | 8.700 | 8.525 | 8.570 | 861,619 | +0.08(+0.94%) |
Jun 04, 2024 | 8.390 | 8.510 | 8.366 | 8.490 | 996,511 | +0.09(+1.07%) |
Jun 03, 2024 | 8.280 | 8.500 | 8.270 | 8.400 | 1,284,540 | +0.03(+0.36%) |
May 31, 2024 | 8.460 | 8.490 | 8.290 | 8.370 | 1,983,145 | -0.30(-3.46%) |
May 30, 2024 | 8.610 | 8.680 | 8.585 | 8.670 | 483,638 | +0.09(+1.05%) |
May 29, 2024 | 8.650 | 8.701 | 8.570 | 8.580 | 660,464 | -0.19(-2.17%) |
May 28, 2024 | 8.920 | 8.950 | 8.770 | 8.770 | 703,963 | -0.09(-1.02%) |
May 24, 2024 | 9.010 | 9.010 | 8.840 | 8.860 | 695,720 | +0.01(+0.11%) |
May 23, 2024 | 8.950 | 8.990 | 8.850 | 8.850 | 1,063,693 | -0.10(-1.12%) |
May 22, 2024 | 8.860 | 8.980 | 8.820 | 8.950 | 708,164 | +0.11(+1.24%) |
May 21, 2024 | 8.940 | 8.990 | 8.810 | 8.840 | 1,355,406 | -0.09(-1.01%) |
May 20, 2024 | 9.000 | 9.080 | 8.910 | 8.930 | 585,652 | -0.15(-1.65%) |
May 17, 2024 | 9.050 | 9.145 | 9.015 | 9.080 | 476,977 | +0.01(+0.11%) |
May 16, 2024 | 8.980 | 9.090 | 8.915 | 9.070 | 779,916 | +0.13(+1.45%) |
May 15, 2024 | 8.850 | 8.967 | 8.805 | 8.940 | 978,030 | +0.07(+0.79%) |
May 14, 2024 | 8.890 | 8.990 | 8.845 | 8.870 | 874,347 | +0.04(+0.45%) |
May 13, 2024 | 8.810 | 8.940 | 8.790 | 8.830 | 646,995 | +0.08(+0.91%) |
May 10, 2024 | 8.880 | 8.940 | 8.705 | 8.750 | 1,565,143 | -0.07(-0.79%) |
May 09, 2024 | 8.970 | 9.005 | 8.805 | 8.820 | 2,445,163 | -0.45(-4.85%) |
May 08, 2024 | 9.260 | 9.350 | 9.180 | 9.270 | 2,341,163 | -0.49(-5.02%) |
May 07, 2024 | 9.990 | 9.990 | 9.715 | 9.760 | 952,659 | -0.18(-1.81%) |
May 06, 2024 | 9.920 | 10.04 | 9.880 | 9.940 | 585,109 | -0.01(-0.10%) |
May 03, 2024 | 9.890 | 10.01 | 9.860 | 9.950 | 1,045,264 | +0.31(+3.22%) |
May 02, 2024 | 9.530 | 9.705 | 9.435 | 9.640 | 852,688 | +0.33(+3.54%) |
May 01, 2024 | 9.290 | 9.410 | 9.170 | 9.310 | 724,917 | +0.07(+0.76%) |
Apr 30, 2024 | 9.250 | 9.320 | 9.200 | 9.240 | 1,609,599 | -0.15(-1.56%) |
Apr 29, 2024 | 9.396 | 9.496 | 9.356 | 9.386 | 897,260 | +0.02(+0.21%) |
Apr 26, 2024 | 9.336 | 9.426 | 9.296 | 9.366 | 696,455 | +0.11(+1.18%) |
Apr 25, 2024 | 9.287 | 9.366 | 9.257 | 9.257 | 793,282 | -0.12(-1.27%) |
Apr 24, 2024 | 9.277 | 9.396 | 9.207 | 9.376 | 855,148 | +0.03(+0.32%) |
Apr 23, 2024 | 9.306 | 9.436 | 9.257 | 9.346 | 568,912 | -0.02(-0.21%) |
Apr 22, 2024 | 9.356 | 9.396 | 9.237 | 9.366 | 537,636 | +0.06(+0.64%) |
Apr 19, 2024 | 9.247 | 9.326 | 9.207 | 9.306 | 557,406 | +0.08(+0.86%) |
Apr 18, 2024 | 9.257 | 9.277 | 9.137 | 9.227 | 857,579 | -0.05(-0.54%) |
Apr 17, 2024 | 9.296 | 9.311 | 9.162 | 9.277 | 579,255 | +0.02(+0.22%) |
Apr 16, 2024 | 9.187 | 9.341 | 9.137 | 9.257 | 862,390 | -0.11(-1.17%) |
Apr 15, 2024 | 9.406 | 9.476 | 9.277 | 9.366 | 849,748 | -0.15(-1.57%) |
Apr 12, 2024 | 9.525 | 9.545 | 9.396 | 9.515 | 792,667 | -0.13(-1.34%) |
Apr 11, 2024 | 9.715 | 9.764 | 9.615 | 9.645 | 796,770 | -0.19(-1.92%) |
Apr 10, 2024 | 9.993 | 10.07 | 9.834 | 9.834 | 597,941 | -0.27(-2.66%) |
Apr 09, 2024 | 10.07 | 10.14 | 10.02 | 10.10 | 1,203,528 | -0.04(-0.39%) |
Apr 08, 2024 | 10.07 | 10.22 | 10.04 | 10.14 | 537,159 | +0.00(+0.00%) |
Apr 05, 2024 | 10.22 | 10.25 | 10.05 | 10.14 | 1,034,541 | -0.08(-0.78%) |
Apr 04, 2024 | 10.13 | 10.32 | 10.10 | 10.22 | 716,064 | +0.15(+1.48%) |
Apr 03, 2024 | 9.874 | 10.11 | 9.804 | 10.07 | 929,553 | +0.15(+1.50%) |
Apr 02, 2024 | 9.953 | 9.998 | 9.879 | 9.924 | 774,130 | -0.05(-0.50%) |
Apr 01, 2024 | 10.08 | 10.13 | 9.943 | 9.973 | 936,661 | -0.01(-0.14%) |
Mar 28, 2024 | 9.937 | 9.967 | 9.967 | 9.987 | 1,129,536 | -0.04(-0.40%) |
Mar 27, 2024 | 10.01 | 10.04 | 9.927 | 10.03 | 680,577 | -0.04(-0.39%) |
Mar 26, 2024 | 10.03 | 10.15 | 9.997 | 10.07 | 1,497,425 | +0.09(+0.89%) |
Mar 25, 2024 | 10.18 | 10.18 | 9.977 | 9.977 | 761,487 | -0.22(-2.14%) |
Mar 22, 2024 | 10.15 | 10.29 | 10.12 | 10.20 | 490,194 | -0.02(-0.19%) |
Mar 21, 2024 | 10.14 | 10.28 | 10.13 | 10.21 | 523,343 | +0.02(+0.19%) |
Mar 20, 2024 | 10.07 | 10.22 | 10.07 | 10.20 | 354,399 | +0.11(+1.08%) |
Mar 19, 2024 | 10.16 | 10.18 | 10.07 | 10.09 | 639,283 | -0.08(-0.78%) |
Mar 18, 2024 | 10.31 | 10.31 | 10.11 | 10.17 | 646,719 | -0.14(-1.35%) |
Mar 15, 2024 | 10.50 | 10.54 | 10.28 | 10.30 | 615,408 | -0.19(-1.80%) |
Mar 14, 2024 | 10.38 | 10.52 | 10.32 | 10.49 | 970,945 | +0.15(+1.44%) |
Mar 13, 2024 | 10.28 | 10.40 | 10.26 | 10.34 | 697,787 | -0.03(-0.29%) |
Mar 12, 2024 | 10.36 | 10.40 | 10.25 | 10.37 | 536,261 | +0.03(+0.29%) |
Mar 11, 2024 | 10.39 | 10.43 | 10.28 | 10.34 | 617,647 | -0.11(-1.04%) |
Mar 08, 2024 | 10.42 | 10.48 | 10.36 | 10.45 | 730,941 | -0.03(-0.28%) |
Mar 07, 2024 | 10.41 | 10.54 | 10.36 | 10.48 | 912,087 | +0.06(+0.57%) |
Mar 06, 2024 | 10.41 | 10.49 | 10.34 | 10.42 | 677,990 | +0.06(+0.57%) |
Mar 05, 2024 | 10.47 | 10.49 | 10.32 | 10.36 | 741,957 | -0.12(-1.14%) |
Mar 04, 2024 | 10.70 | 10.73 | 10.47 | 10.48 | 784,827 | -0.29(-2.67%) |
Mar 01, 2024 | 10.85 | 10.91 | 10.76 | 10.77 | 730,048 | -0.07(-0.64%) |
Feb 29, 2024 | 10.99 | 11.01 | 10.80 | 10.84 | 1,188,752 | -0.27(-2.41%) |
Feb 28, 2024 | 11.17 | 11.23 | 11.05 | 11.11 | 692,678 | -0.15(-1.32%) |
Feb 27, 2024 | 11.14 | 11.34 | 11.06 | 11.26 | 1,094,902 | +0.40(+3.65%) |
Feb 26, 2024 | 10.92 | 10.92 | 10.78 | 10.86 | 406,313 | -0.10(-0.90%) |
Feb 23, 2024 | 11.10 | 11.11 | 10.95 | 10.96 | 551,538 | -0.21(-1.87%) |
Feb 22, 2024 | 10.87 | 11.19 | 10.82 | 11.17 | 713,620 | +0.46(+4.26%) |
Feb 21, 2024 | 10.76 | 10.85 | 10.69 | 10.71 | 773,170 | +0.06(+0.56%) |
Feb 20, 2024 | 10.58 | 10.69 | 10.56 | 10.65 | 655,944 | +0.13(+1.23%) |
Feb 16, 2024 | 10.58 | 10.63 | 10.47 | 10.52 | 675,828 | -0.22(-2.03%) |
Feb 15, 2024 | 10.75 | 10.83 | 10.71 | 10.74 | 553,043 | -0.10(-0.91%) |
Feb 14, 2024 | 10.81 | 10.91 | 10.76 | 10.84 | 999,852 | +0.14(+1.30%) |
Feb 13, 2024 | 10.90 | 10.93 | 10.64 | 10.70 | 1,192,180 | -0.20(-1.82%) |
Feb 12, 2024 | 10.62 | 11.04 | 10.60 | 10.90 | 2,507,318 | +0.25(+2.33%) |
Feb 09, 2024 | 10.58 | 10.66 | 10.53 | 10.65 | 450,768 | +0.06(+0.56%) |
Feb 08, 2024 | 10.74 | 10.77 | 10.59 | 10.59 | 889,145 | -0.11(-1.02%) |
Feb 07, 2024 | 10.78 | 10.82 | 10.64 | 10.70 | 777,645 | -0.02(-0.18%) |
Feb 06, 2024 | 10.64 | 10.74 | 10.62 | 10.72 | 793,111 | +0.24(+2.27%) |
Feb 05, 2024 | 10.38 | 10.54 | 10.23 | 10.48 | 936,149 | +0.06(+0.57%) |
Feb 02, 2024 | 10.43 | 10.48 | 10.23 | 10.42 | 978,138 | -0.10(-0.94%) |
Feb 01, 2024 | 10.31 | 10.56 | 10.31 | 10.52 | 924,994 | +0.29(+2.81%) |
Jan 31, 2024 | 10.19 | 10.32 | 10.17 | 10.23 | 660,465 | +0.09(+0.88%) |
Jan 30, 2024 | 10.17 | 10.18 | 10.10 | 10.15 | 493,138 | -0.05(-0.49%) |
Jan 29, 2024 | 10.25 | 10.26 | 10.13 | 10.20 | 433,570 | -0.10(-0.96%) |
Jan 26, 2024 | 10.22 | 10.31 | 10.21 | 10.29 | 590,629 | +0.11(+1.07%) |
Jan 25, 2024 | 10.15 | 10.19 | 10.11 | 10.19 | 611,718 | +0.07(+0.69%) |
Jan 24, 2024 | 10.20 | 10.23 | 10.10 | 10.12 | 849,532 | -0.09(-0.87%) |
Jan 23, 2024 | 10.10 | 10.21 | 9.957 | 10.21 | 2,030,679 | +0.11(+1.08%) |
Jan 22, 2024 | 10.12 | 10.19 | 10.04 | 10.10 | 622,847 | -0.07(-0.68%) |
Jan 19, 2024 | 10.16 | 10.19 | 10.10 | 10.17 | 750,107 | -0.05(-0.49%) |
Jan 18, 2024 | 10.17 | 10.22 | 10.14 | 10.21 | 1,050,794 | +0.01(+0.10%) |
Jan 17, 2024 | 10.19 | 10.30 | 10.19 | 10.21 | 1,283,949 | +0.06(+0.59%) |
Jan 16, 2024 | 10.20 | 10.25 | 10.12 | 10.15 | 353,480 | -0.18(-1.73%) |
Jan 12, 2024 | 10.26 | 10.33 | 10.25 | 10.32 | 795,570 | +0.18(+1.76%) |
Jan 11, 2024 | 10.28 | 10.31 | 10.07 | 10.15 | 1,155,150 | -0.07(-0.68%) |
Jan 10, 2024 | 10.12 | 10.21 | 10.11 | 10.21 | 808,465 | +0.12(+1.18%) |
Jan 09, 2024 | 10.09 | 10.13 | 10.04 | 10.10 | 1,597,344 | -0.11(-1.07%) |
Jan 08, 2024 | 10.24 | 10.27 | 10.14 | 10.21 | 1,441,583 | -0.02(-0.19%) |
Jan 05, 2024 | 10.13 | 10.25 | 10.11 | 10.22 | 1,335,291 | -0.11(-1.05%) |
Jan 04, 2024 | 10.32 | 10.39 | 10.29 | 10.33 | 819,232 | -0.09(-0.86%) |
Jan 03, 2024 | 10.53 | 10.56 | 10.40 | 10.42 | 1,506,490 | -0.15(-1.41%) |
Jan 02, 2024 | 10.68 | 10.75 | 10.55 | 10.57 | 1,263,668 | -0.28(-2.56%) |
Dec 29, 2023 | 10.81 | 10.85 | 10.78 | 10.85 | 351,478 | -0.01(-0.09%) |
Dec 28, 2023 | 10.95 | 11.03 | 10.86 | 10.86 | 562,624 | -0.11(-0.99%) |
Dec 27, 2023 | 10.92 | 11.06 | 10.90 | 10.97 | 884,018 | +0.08(+0.73%) |
Dec 26, 2023 | 10.83 | 10.92 | 10.78 | 10.89 | 603,642 | +0.15(+1.37%) |
Dec 22, 2023 | 10.72 | 10.84 | 10.71 | 10.74 | 343,557 | +0.05(+0.46%) |
Dec 21, 2023 | 10.68 | 10.71 | 10.60 | 10.69 | 1,052,273 | +0.08(+0.74%) |
Dec 20, 2023 | 10.74 | 10.82 | 10.61 | 10.61 | 1,744,351 | -0.20(-1.82%) |
Dec 19, 2023 | 10.82 | 10.84 | 10.71 | 10.81 | 1,017,774 | +0.10(+0.92%) |
Dec 18, 2023 | 10.61 | 10.74 | 10.58 | 10.71 | 873,361 | +0.13(+1.21%) |
Dec 15, 2023 | 10.67 | 10.69 | 10.53 | 10.58 | 1,610,110 | -0.23(-2.09%) |
Dec 14, 2023 | 10.76 | 10.87 | 10.75 | 10.81 | 2,871,074 | +0.10(+0.92%) |
Dec 13, 2023 | 10.51 | 10.78 | 10.46 | 10.71 | 2,896,454 | +0.23(+2.16%) |
Dec 12, 2023 | 10.49 | 10.51 | 10.42 | 10.49 | 949,434 | +0.00(+0.00%) |
Dec 11, 2023 | 10.50 | 10.50 | 10.41 | 10.49 | 690,534 | -0.10(-0.93%) |
Dec 08, 2023 | 10.54 | 10.61 | 10.50 | 10.58 | 791,240 | -0.03(-0.28%) |
Dec 07, 2023 | 10.63 | 10.64 | 10.54 | 10.61 | 1,911,469 | +0.01(+0.09%) |
Dec 06, 2023 | 10.65 | 10.69 | 10.59 | 10.60 | 1,174,959 | +0.04(+0.37%) |
Dec 05, 2023 | 10.35 | 10.58 | 10.35 | 10.57 | 685,244 | +0.18(+1.70%) |
Dec 04, 2023 | 10.49 | 10.52 | 10.37 | 10.39 | 862,302 | -0.16(-1.49%) |
Dec 01, 2023 | 10.44 | 10.57 | 10.42 | 10.55 | 2,307,205 | +0.03(+0.28%) |
Nov 30, 2023 | 10.42 | 10.54 | 10.40 | 10.52 | 3,400,178 | +0.00(+0.00%) |
Nov 29, 2023 | 10.36 | 10.52 | 10.34 | 10.52 | 1,073,686 | +0.08(+0.75%) |
Nov 28, 2023 | 10.49 | 10.58 | 10.42 | 10.44 | 3,923,501 | -0.01(-0.09%) |
Nov 27, 2023 | 10.56 | 10.57 | 10.40 | 10.45 | 1,731,946 | +0.07(+0.66%) |
Nov 24, 2023 | 10.40 | 10.45 | 10.33 | 10.38 | 1,110,920 | +0.18(+1.73%) |
Nov 22, 2023 | 10.25 | 10.30 | 10.13 | 10.20 | 1,368,393 | +0.05(+0.48%) |
Nov 21, 2023 | 10.04 | 10.15 | 10.04 | 10.15 | 617,617 | +0.06(+0.58%) |
Nov 20, 2023 | 10.06 | 10.12 | 10.04 | 10.09 | 908,993 | +0.05(+0.49%) |
Nov 17, 2023 | 10.02 | 10.08 | 10.01 | 10.04 | 1,253,112 | -0.16(-1.54%) |
Nov 16, 2023 | 10.17 | 10.22 | 10.08 | 10.20 | 1,281,655 | +0.00(+0.00%) |
Nov 15, 2023 | 10.21 | 10.24 | 10.16 | 10.20 | 486,653 | -0.03(-0.29%) |
Nov 14, 2023 | 10.29 | 10.39 | 10.22 | 10.23 | 1,100,256 | +0.13(+1.26%) |
Nov 13, 2023 | 10.04 | 10.15 | 9.985 | 10.10 | 850,306 | +0.06(+0.59%) |
Nov 10, 2023 | 9.867 | 10.05 | 9.781 | 10.04 | 1,784,528 | +0.16(+1.59%) |
Nov 09, 2023 | 9.858 | 10.03 | 9.750 | 9.887 | 2,313,240 | +0.03(+0.30%) |
Nov 08, 2023 | 9.848 | 9.931 | 9.790 | 9.858 | 1,980,026 | +0.25(+2.56%) |
Nov 07, 2023 | 9.543 | 9.641 | 9.523 | 9.612 | 2,019,411 | +0.16(+1.66%) |
Nov 06, 2023 | 9.514 | 9.563 | 9.420 | 9.455 | 581,364 | -0.04(-0.41%) |
Nov 03, 2023 | 9.582 | 9.592 | 9.484 | 9.494 | 1,480,681 | +0.09(+0.94%) |
Nov 02, 2023 | 9.376 | 9.465 | 9.337 | 9.406 | 1,371,800 | +0.03(+0.31%) |
Nov 01, 2023 | 9.219 | 9.396 | 9.111 | 9.376 | 1,762,996 | +0.62(+7.07%) |
Oct 31, 2023 | 8.718 | 8.865 | 8.718 | 8.757 | 1,223,820 | +0.01(+0.11%) |
Oct 30, 2023 | 8.875 | 8.909 | 8.698 | 8.747 | 788,871 | +0.01(+0.11%) |
Oct 27, 2023 | 9.130 | 9.155 | 8.688 | 8.737 | 1,159,238 | -0.29(-3.16%) |
Oct 26, 2023 | 8.904 | 9.071 | 8.904 | 9.022 | 1,470,265 | +0.12(+1.32%) |
Oct 25, 2023 | 8.983 | 9.032 | 8.904 | 8.904 | 433,314 | -0.07(-0.77%) |
Oct 24, 2023 | 8.845 | 8.993 | 8.806 | 8.973 | 924,356 | +0.17(+1.98%) |
Oct 23, 2023 | 8.769 | 8.936 | 8.735 | 8.799 | 915,495 | +0.01(+0.11%) |
Oct 20, 2023 | 8.857 | 8.892 | 8.769 | 8.789 | 693,504 | -0.03(-0.33%) |
Oct 19, 2023 | 8.877 | 8.985 | 8.818 | 8.818 | 2,540,846 | -0.06(-0.66%) |
Oct 18, 2023 | 8.887 | 8.974 | 8.808 | 8.877 | 564,431 | -0.04(-0.44%) |
Oct 17, 2023 | 8.946 | 9.029 | 8.867 | 8.916 | 787,545 | -0.13(-1.41%) |
Oct 16, 2023 | 8.946 | 9.073 | 8.916 | 9.044 | 1,055,546 | +0.13(+1.43%) |
Oct 13, 2023 | 8.906 | 8.956 | 8.857 | 8.916 | 1,139,956 | +0.14(+1.56%) |
Oct 12, 2023 | 8.975 | 8.975 | 8.750 | 8.779 | 515,587 | -0.21(-2.29%) |
Oct 11, 2023 | 8.926 | 8.995 | 8.899 | 8.985 | 1,100,254 | +0.08(+0.88%) |
Oct 10, 2023 | 8.828 | 9.005 | 8.803 | 8.906 | 1,406,374 | +0.23(+2.60%) |
Oct 09, 2023 | 8.514 | 8.710 | 8.465 | 8.681 | 986,002 | +0.16(+1.84%) |
Oct 06, 2023 | 8.445 | 8.563 | 8.351 | 8.524 | 598,922 | +0.00(+0.00%) |
Oct 05, 2023 | 8.436 | 8.534 | 8.372 | 8.524 | 749,375 | +0.08(+0.93%) |
Oct 04, 2023 | 8.445 | 8.465 | 8.318 | 8.445 | 889,216 | +0.08(+0.94%) |
Oct 03, 2023 | 8.455 | 8.514 | 8.298 | 8.367 | 740,331 | -0.07(-0.81%) |