Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 10.43 | 10.45 | 10.12 | 10.26 | 924,869 | -0.16(-1.54%) |
May 17, 2024 | 10.47 | 10.51 | 10.34 | 10.42 | 1,240,216 | -0.02(-0.19%) |
May 16, 2024 | 10.39 | 10.49 | 10.31 | 10.44 | 992,726 | +0.05(+0.48%) |
May 15, 2024 | 10.42 | 10.48 | 10.20 | 10.39 | 954,004 | +0.12(+1.17%) |
May 14, 2024 | 10.28 | 10.40 | 10.19 | 10.27 | 909,498 | +0.10(+0.98%) |
May 13, 2024 | 10.31 | 10.35 | 10.08 | 10.17 | 901,682 | -0.04(-0.39%) |
May 10, 2024 | 10.55 | 10.59 | 10.17 | 10.21 | 909,969 | -0.30(-2.85%) |
May 09, 2024 | 10.60 | 10.65 | 10.44 | 10.51 | 648,361 | -0.05(-0.47%) |
May 08, 2024 | 10.42 | 10.56 | 10.38 | 10.56 | 818,816 | +0.05(+0.48%) |
May 07, 2024 | 10.42 | 10.66 | 10.35 | 10.51 | 999,066 | +0.12(+1.15%) |
May 06, 2024 | 10.18 | 10.47 | 10.11 | 10.39 | 2,150,643 | +0.31(+3.08%) |
May 03, 2024 | 9.960 | 10.14 | 9.920 | 10.08 | 1,326,969 | +0.31(+3.17%) |
May 02, 2024 | 10.00 | 10.01 | 9.630 | 9.770 | 1,402,894 | -0.14(-1.41%) |
May 01, 2024 | 9.850 | 10.14 | 9.850 | 9.910 | 1,525,273 | +0.05(+0.51%) |
Apr 30, 2024 | 9.500 | 10.06 | 9.500 | 9.860 | 1,885,281 | -0.16(-1.60%) |
Apr 29, 2024 | 9.920 | 10.18 | 9.900 | 10.02 | 1,324,359 | +0.07(+0.70%) |
Apr 26, 2024 | 9.950 | 10.08 | 9.810 | 9.950 | 946,916 | +0.09(+0.91%) |
Apr 25, 2024 | 9.810 | 9.890 | 9.720 | 9.860 | 1,453,983 | -0.17(-1.69%) |
Apr 24, 2024 | 9.750 | 10.09 | 9.690 | 10.03 | 1,710,226 | +0.28(+2.87%) |
Apr 23, 2024 | 9.670 | 9.900 | 9.635 | 9.750 | 1,603,724 | +0.12(+1.25%) |
Apr 22, 2024 | 9.380 | 9.660 | 9.325 | 9.630 | 2,818,845 | +0.38(+4.11%) |
Apr 19, 2024 | 9.240 | 9.490 | 9.205 | 9.250 | 2,695,791 | -0.02(-0.22%) |
Apr 18, 2024 | 9.600 | 9.647 | 9.215 | 9.270 | 5,109,010 | -0.19(-2.01%) |
Apr 17, 2024 | 8.520 | 10.09 | 8.510 | 9.460 | 9,985,043 | +0.99(+11.69%) |
Apr 16, 2024 | 8.260 | 8.580 | 8.210 | 8.470 | 2,568,684 | +0.10(+1.19%) |
Apr 15, 2024 | 8.610 | 8.755 | 8.370 | 8.370 | 2,126,851 | -0.23(-2.67%) |
Apr 12, 2024 | 8.660 | 8.705 | 8.490 | 8.600 | 1,673,993 | -0.20(-2.27%) |
Apr 11, 2024 | 8.450 | 8.915 | 8.430 | 8.800 | 2,574,666 | +0.42(+5.01%) |
Apr 10, 2024 | 8.230 | 8.480 | 8.220 | 8.380 | 1,890,431 | -0.12(-1.41%) |
Apr 09, 2024 | 8.510 | 8.655 | 8.445 | 8.500 | 971,892 | +0.05(+0.59%) |
Apr 08, 2024 | 8.530 | 8.598 | 8.440 | 8.450 | 677,203 | +0.02(+0.24%) |
Apr 05, 2024 | 8.450 | 8.560 | 8.430 | 8.430 | 1,162,719 | -0.07(-0.82%) |
Apr 04, 2024 | 8.640 | 8.770 | 8.455 | 8.500 | 871,241 | -0.05(-0.58%) |
Apr 03, 2024 | 8.440 | 8.600 | 8.390 | 8.550 | 2,014,350 | +0.00(+0.00%) |
Apr 02, 2024 | 8.710 | 8.930 | 8.490 | 8.550 | 1,238,023 | -0.32(-3.61%) |
Apr 01, 2024 | 9.120 | 9.120 | 8.710 | 8.870 | 1,310,135 | -0.25(-2.74%) |
Mar 28, 2024 | 8.880 | 9.390 | 8.870 | 9.120 | 1,759,155 | +0.27(+3.05%) |
Mar 27, 2024 | 8.740 | 8.875 | 8.703 | 8.850 | 1,056,874 | +0.14(+1.61%) |
Mar 26, 2024 | 8.970 | 8.970 | 8.710 | 8.710 | 1,022,502 | -0.14(-1.58%) |
Mar 25, 2024 | 8.750 | 8.920 | 8.750 | 8.850 | 649,301 | +0.05(+0.57%) |
Mar 22, 2024 | 9.090 | 9.100 | 8.800 | 8.800 | 884,698 | -0.29(-3.19%) |
Mar 21, 2024 | 9.270 | 9.380 | 9.080 | 9.090 | 1,019,574 | -0.10(-1.09%) |
Mar 20, 2024 | 9.120 | 9.260 | 9.005 | 9.190 | 1,140,358 | +0.07(+0.77%) |
Mar 19, 2024 | 9.020 | 9.180 | 8.980 | 9.120 | 1,502,333 | +0.05(+0.55%) |
Mar 18, 2024 | 8.860 | 9.120 | 8.810 | 9.070 | 1,284,961 | +0.20(+2.25%) |
Mar 15, 2024 | 8.690 | 8.930 | 8.690 | 8.870 | 3,380,609 | +0.03(+0.34%) |
Mar 14, 2024 | 9.070 | 9.120 | 8.710 | 8.840 | 1,285,286 | -0.24(-2.64%) |
Mar 13, 2024 | 9.350 | 9.490 | 9.060 | 9.080 | 963,576 | -0.33(-3.51%) |
Mar 12, 2024 | 9.360 | 9.490 | 9.295 | 9.410 | 1,853,184 | +0.10(+1.07%) |
Mar 11, 2024 | 9.120 | 9.370 | 9.120 | 9.310 | 1,114,340 | +0.12(+1.31%) |
Mar 08, 2024 | 9.220 | 9.400 | 9.020 | 9.190 | 1,426,678 | +0.05(+0.55%) |
Mar 07, 2024 | 8.750 | 9.160 | 8.665 | 9.140 | 1,401,796 | +0.52(+6.03%) |
Mar 06, 2024 | 8.350 | 8.690 | 8.270 | 8.620 | 1,699,253 | +0.37(+4.48%) |
Mar 05, 2024 | 8.200 | 8.290 | 8.070 | 8.250 | 1,989,370 | -0.07(-0.84%) |
Mar 04, 2024 | 8.010 | 8.340 | 7.930 | 8.320 | 2,051,926 | +0.31(+3.87%) |
Mar 01, 2024 | 8.150 | 8.270 | 7.900 | 8.010 | 2,752,991 | -0.07(-0.87%) |
Feb 29, 2024 | 7.940 | 8.110 | 7.700 | 8.080 | 5,541,260 | -0.51(-5.94%) |
Feb 28, 2024 | 8.420 | 8.640 | 8.330 | 8.590 | 2,713,278 | +0.07(+0.82%) |
Feb 27, 2024 | 8.500 | 8.550 | 8.390 | 8.520 | 1,171,657 | +0.12(+1.43%) |
Feb 26, 2024 | 8.170 | 8.465 | 8.160 | 8.400 | 1,090,571 | +0.21(+2.56%) |
Feb 23, 2024 | 8.170 | 8.230 | 8.090 | 8.190 | 908,015 | +0.02(+0.24%) |
Feb 22, 2024 | 8.010 | 8.230 | 7.990 | 8.170 | 1,402,103 | +0.25(+3.16%) |
Feb 21, 2024 | 8.020 | 8.060 | 7.850 | 7.920 | 1,171,968 | -0.21(-2.58%) |
Feb 20, 2024 | 8.230 | 8.330 | 8.090 | 8.130 | 1,050,496 | -0.24(-2.87%) |
Feb 16, 2024 | 8.530 | 8.569 | 8.340 | 8.370 | 1,657,828 | -0.28(-3.24%) |
Feb 15, 2024 | 8.570 | 8.785 | 8.570 | 8.650 | 1,184,075 | +0.18(+2.13%) |
Feb 14, 2024 | 8.430 | 8.535 | 8.355 | 8.470 | 1,076,230 | +0.20(+2.42%) |
Feb 13, 2024 | 8.450 | 8.460 | 8.195 | 8.270 | 1,543,117 | -0.49(-5.59%) |
Feb 12, 2024 | 8.800 | 8.980 | 8.760 | 8.760 | 775,108 | +0.00(+0.00%) |
Feb 09, 2024 | 8.770 | 8.890 | 8.710 | 8.760 | 1,092,909 | +0.12(+1.39%) |
Feb 08, 2024 | 8.600 | 8.710 | 8.550 | 8.640 | 680,372 | +0.05(+0.58%) |
Feb 07, 2024 | 8.650 | 8.690 | 8.450 | 8.590 | 631,578 | +0.02(+0.23%) |
Feb 06, 2024 | 8.580 | 8.700 | 8.480 | 8.570 | 710,104 | -0.04(-0.46%) |
Feb 05, 2024 | 8.660 | 8.770 | 8.530 | 8.610 | 1,038,026 | -0.17(-1.94%) |
Feb 02, 2024 | 9.050 | 9.200 | 8.370 | 8.780 | 1,624,715 | -0.49(-5.29%) |
Feb 01, 2024 | 9.240 | 9.430 | 9.060 | 9.270 | 699,883 | +0.13(+1.42%) |
Jan 31, 2024 | 9.230 | 9.420 | 9.070 | 9.140 | 1,003,656 | -0.23(-2.45%) |
Jan 30, 2024 | 9.400 | 9.450 | 9.255 | 9.370 | 533,528 | -0.12(-1.26%) |
Jan 29, 2024 | 9.180 | 9.490 | 9.150 | 9.490 | 611,531 | +0.31(+3.38%) |
Jan 26, 2024 | 9.260 | 9.435 | 9.180 | 9.180 | 538,856 | -0.05(-0.54%) |
Jan 25, 2024 | 9.390 | 9.399 | 9.140 | 9.230 | 602,587 | +0.02(+0.22%) |
Jan 24, 2024 | 9.500 | 9.600 | 9.190 | 9.210 | 1,023,221 | -0.17(-1.81%) |
Jan 23, 2024 | 9.430 | 9.450 | 8.980 | 9.380 | 2,302,662 | +0.54(+6.11%) |
Jan 22, 2024 | 8.740 | 9.040 | 8.705 | 8.840 | 865,634 | +0.27(+3.15%) |
Jan 19, 2024 | 8.700 | 8.730 | 8.430 | 8.570 | 763,637 | -0.02(-0.23%) |
Jan 18, 2024 | 8.540 | 8.625 | 8.270 | 8.590 | 906,015 | +0.18(+2.14%) |
Jan 17, 2024 | 8.380 | 8.420 | 8.195 | 8.410 | 789,271 | -0.10(-1.18%) |
Jan 16, 2024 | 8.330 | 8.510 | 8.240 | 8.510 | 838,984 | +0.06(+0.71%) |
Jan 12, 2024 | 8.540 | 8.640 | 8.440 | 8.450 | 408,796 | -0.02(-0.24%) |
Jan 11, 2024 | 8.640 | 8.660 | 8.440 | 8.470 | 1,145,811 | -0.13(-1.51%) |
Jan 10, 2024 | 8.550 | 8.660 | 8.425 | 8.600 | 1,045,807 | +0.08(+0.94%) |
Jan 09, 2024 | 8.320 | 8.615 | 8.280 | 8.520 | 664,195 | +0.02(+0.24%) |
Jan 08, 2024 | 8.320 | 8.620 | 8.304 | 8.500 | 740,328 | +0.21(+2.53%) |
Jan 05, 2024 | 8.100 | 8.320 | 8.090 | 8.290 | 1,110,983 | +0.09(+1.10%) |
Jan 04, 2024 | 8.150 | 8.325 | 8.075 | 8.200 | 1,880,935 | -0.07(-0.85%) |
Jan 03, 2024 | 8.570 | 8.570 | 8.180 | 8.270 | 1,835,043 | -0.48(-5.49%) |
Jan 02, 2024 | 9.180 | 9.190 | 8.680 | 8.750 | 1,658,434 | -0.65(-6.91%) |
Dec 29, 2023 | 9.620 | 9.690 | 9.400 | 9.400 | 855,900 | -0.22(-2.29%) |
Dec 28, 2023 | 9.500 | 9.670 | 9.470 | 9.620 | 834,961 | +0.07(+0.73%) |
Dec 27, 2023 | 9.430 | 9.580 | 9.430 | 9.550 | 921,954 | +0.10(+1.06%) |
Dec 26, 2023 | 9.390 | 9.495 | 9.325 | 9.450 | 547,586 | +0.11(+1.18%) |
Dec 22, 2023 | 9.210 | 9.400 | 9.160 | 9.340 | 604,338 | +0.17(+1.85%) |
Dec 21, 2023 | 9.070 | 9.180 | 8.990 | 9.170 | 670,212 | +0.24(+2.69%) |
Dec 20, 2023 | 8.920 | 9.140 | 8.850 | 8.930 | 906,356 | -0.06(-0.67%) |
Dec 19, 2023 | 8.860 | 9.150 | 8.860 | 8.990 | 836,676 | +0.19(+2.16%) |
Dec 18, 2023 | 8.660 | 8.860 | 8.590 | 8.800 | 1,013,551 | +0.11(+1.27%) |
Dec 15, 2023 | 8.960 | 8.960 | 8.580 | 8.690 | 2,386,365 | -0.20(-2.25%) |
Dec 14, 2023 | 9.150 | 9.331 | 8.820 | 8.890 | 913,262 | -0.12(-1.33%) |
Dec 13, 2023 | 8.440 | 9.030 | 8.295 | 9.010 | 1,651,085 | +0.59(+7.01%) |
Dec 12, 2023 | 8.580 | 8.680 | 8.350 | 8.420 | 803,539 | -0.19(-2.21%) |
Dec 11, 2023 | 8.510 | 8.620 | 8.390 | 8.610 | 1,021,248 | +0.07(+0.82%) |
Dec 08, 2023 | 8.620 | 8.760 | 8.490 | 8.540 | 779,965 | -0.14(-1.61%) |
Dec 07, 2023 | 8.660 | 8.765 | 8.535 | 8.680 | 1,147,526 | -0.01(-0.12%) |
Dec 06, 2023 | 9.100 | 9.100 | 8.680 | 8.690 | 895,789 | -0.37(-4.08%) |
Dec 05, 2023 | 9.000 | 9.110 | 8.890 | 9.060 | 704,982 | -0.03(-0.33%) |
Dec 04, 2023 | 8.910 | 9.230 | 8.860 | 9.090 | 1,170,801 | +0.08(+0.89%) |