Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 9.130 | 9.331 | 9.100 | 9.280 | 70,090 | +0.10(+1.09%) |
May 09, 2024 | 9.410 | 9.410 | 9.180 | 9.180 | 65,246 | -0.24(-2.55%) |
May 08, 2024 | 9.510 | 9.545 | 9.340 | 9.420 | 72,339 | +0.02(+0.21%) |
May 07, 2024 | 9.350 | 9.405 | 9.270 | 9.400 | 82,458 | +0.02(+0.21%) |
May 06, 2024 | 9.460 | 9.460 | 9.190 | 9.380 | 184,339 | -0.15(-1.57%) |
May 03, 2024 | 9.530 | 9.772 | 9.521 | 9.530 | 172,651 | +0.00(+0.00%) |
May 02, 2024 | 9.550 | 9.618 | 9.400 | 9.530 | 154,293 | -0.10(-1.04%) |
May 01, 2024 | 9.330 | 9.720 | 9.320 | 9.630 | 212,891 | +0.30(+3.22%) |
Apr 30, 2024 | 8.900 | 9.330 | 8.850 | 9.330 | 138,253 | +0.53(+6.02%) |
Apr 29, 2024 | 8.940 | 8.940 | 8.758 | 8.800 | 61,442 | -0.11(-1.23%) |
Apr 26, 2024 | 8.940 | 9.085 | 8.850 | 8.910 | 181,638 | +0.17(+1.89%) |
Apr 25, 2024 | 8.850 | 9.000 | 8.699 | 8.745 | 132,848 | -0.08(-0.85%) |
Apr 24, 2024 | 8.930 | 9.021 | 8.805 | 8.820 | 99,337 | -0.02(-0.23%) |
Apr 23, 2024 | 9.000 | 9.092 | 8.838 | 8.840 | 122,522 | -0.10(-1.12%) |
Apr 22, 2024 | 9.140 | 9.270 | 8.808 | 8.940 | 125,610 | -0.11(-1.22%) |
Apr 19, 2024 | 9.250 | 9.250 | 8.918 | 9.050 | 201,730 | -0.20(-2.16%) |
Apr 18, 2024 | 9.160 | 9.319 | 9.090 | 9.250 | 148,529 | +0.06(+0.65%) |
Apr 17, 2024 | 9.200 | 9.312 | 9.010 | 9.190 | 165,419 | +0.06(+0.71%) |
Apr 16, 2024 | 9.000 | 9.255 | 8.950 | 9.125 | 138,841 | +0.18(+2.06%) |
Apr 15, 2024 | 8.710 | 8.991 | 8.650 | 8.941 | 192,376 | +0.13(+1.48%) |
Apr 12, 2024 | 8.410 | 8.872 | 8.305 | 8.810 | 311,395 | +0.27(+3.16%) |
Apr 11, 2024 | 8.460 | 8.752 | 8.460 | 8.540 | 124,068 | +0.05(+0.59%) |
Apr 10, 2024 | 8.610 | 8.672 | 8.438 | 8.490 | 96,117 | -0.05(-0.59%) |
Apr 09, 2024 | 8.490 | 8.665 | 8.440 | 8.540 | 100,635 | -0.02(-0.18%) |
Apr 08, 2024 | 8.420 | 8.580 | 8.400 | 8.555 | 78,570 | +0.12(+1.36%) |
Apr 05, 2024 | 8.570 | 8.653 | 8.380 | 8.440 | 145,015 | -0.19(-2.20%) |
Apr 04, 2024 | 8.610 | 8.685 | 8.520 | 8.630 | 178,536 | +0.04(+0.47%) |
Apr 03, 2024 | 8.690 | 8.710 | 8.580 | 8.590 | 132,098 | -0.13(-1.49%) |
Apr 02, 2024 | 8.840 | 8.950 | 8.707 | 8.720 | 102,369 | -0.24(-2.68%) |
Apr 01, 2024 | 9.050 | 9.210 | 8.910 | 8.960 | 128,532 | -0.13(-1.43%) |
Mar 28, 2024 | 9.200 | 9.277 | 9.068 | 9.090 | 125,427 | -0.21(-2.26%) |
Mar 27, 2024 | 9.520 | 9.520 | 9.300 | 9.300 | 66,719 | -0.15(-1.59%) |
Mar 26, 2024 | 9.290 | 9.490 | 9.260 | 9.450 | 74,763 | +0.14(+1.50%) |
Mar 25, 2024 | 9.410 | 9.410 | 9.190 | 9.310 | 104,023 | -0.18(-1.90%) |
Mar 22, 2024 | 9.390 | 9.521 | 9.390 | 9.490 | 75,602 | +0.06(+0.64%) |
Mar 21, 2024 | 9.510 | 9.560 | 9.399 | 9.430 | 78,645 | -0.09(-0.95%) |
Mar 20, 2024 | 9.630 | 9.635 | 9.478 | 9.520 | 82,157 | -0.07(-0.68%) |
Mar 19, 2024 | 9.850 | 9.850 | 9.570 | 9.585 | 166,161 | -0.20(-2.09%) |
Mar 18, 2024 | 9.800 | 9.949 | 9.730 | 9.790 | 143,881 | -0.06(-0.61%) |
Mar 15, 2024 | 9.990 | 9.990 | 9.730 | 9.850 | 127,062 | -0.06(-0.61%) |
Mar 14, 2024 | 10.05 | 10.10 | 9.910 | 9.910 | 164,909 | -0.22(-2.17%) |
Mar 13, 2024 | 10.28 | 10.28 | 10.01 | 10.13 | 134,936 | -0.30(-2.88%) |
Mar 12, 2024 | 10.38 | 10.54 | 10.36 | 10.43 | 498,869 | +0.03(+0.24%) |
Mar 11, 2024 | 10.62 | 10.77 | 10.40 | 10.40 | 178,050 | -0.23(-2.12%) |
Mar 08, 2024 | 10.72 | 10.75 | 10.62 | 10.63 | 117,585 | -0.05(-0.47%) |
Mar 07, 2024 | 10.82 | 10.83 | 10.56 | 10.68 | 171,837 | -0.17(-1.57%) |
Mar 06, 2024 | 10.75 | 10.89 | 10.63 | 10.85 | 434,958 | -0.08(-0.69%) |
Mar 05, 2024 | 11.09 | 11.13 | 10.79 | 10.93 | 708,528 | -0.16(-1.49%) |
Mar 04, 2024 | 10.87 | 11.10 | 10.85 | 11.09 | 682,547 | +0.24(+2.21%) |
Mar 01, 2024 | 11.06 | 11.06 | 10.75 | 10.85 | 731,139 | -0.26(-2.34%) |
Feb 29, 2024 | 11.11 | 11.21 | 11.03 | 11.11 | 95,880 | -0.09(-0.80%) |
Feb 28, 2024 | 11.21 | 11.28 | 10.96 | 11.20 | 125,366 | +0.06(+0.58%) |
Feb 27, 2024 | 11.00 | 11.25 | 10.95 | 11.13 | 720,444 | +0.09(+0.81%) |
Feb 26, 2024 | 11.17 | 11.24 | 10.89 | 11.04 | 593,323 | -0.05(-0.50%) |
Feb 23, 2024 | 11.16 | 11.31 | 11.05 | 11.10 | 583,035 | +0.11(+1.00%) |
Feb 22, 2024 | 11.15 | 11.23 | 10.89 | 10.99 | 511,700 | -0.01(-0.09%) |
Feb 21, 2024 | 11.34 | 11.34 | 10.98 | 11.00 | 104,015 | -0.41(-3.59%) |
Feb 20, 2024 | 11.16 | 11.44 | 11.16 | 11.41 | 77,589 | +0.20(+1.74%) |
Feb 16, 2024 | 11.14 | 11.26 | 11.04 | 11.21 | 104,081 | +0.02(+0.13%) |
Feb 15, 2024 | 11.85 | 11.85 | 11.13 | 11.20 | 133,419 | -0.62(-5.25%) |
Feb 14, 2024 | 11.65 | 11.96 | 11.58 | 11.82 | 129,034 | +0.04(+0.34%) |
Feb 13, 2024 | 11.55 | 11.95 | 11.49 | 11.78 | 123,514 | +0.21(+1.77%) |
Feb 12, 2024 | 11.66 | 11.69 | 11.50 | 11.57 | 79,519 | -0.24(-1.99%) |
Feb 09, 2024 | 11.42 | 11.84 | 11.34 | 11.81 | 73,059 | +0.37(+3.19%) |
Feb 08, 2024 | 11.66 | 11.66 | 11.39 | 11.45 | 103,110 | -0.26(-2.26%) |
Feb 07, 2024 | 11.59 | 11.88 | 11.59 | 11.71 | 96,871 | -0.02(-0.18%) |
Feb 06, 2024 | 11.72 | 11.81 | 11.52 | 11.73 | 89,535 | -0.07(-0.59%) |
Feb 05, 2024 | 11.85 | 12.05 | 11.68 | 11.80 | 81,269 | +0.06(+0.51%) |
Feb 02, 2024 | 11.62 | 11.95 | 11.57 | 11.74 | 133,746 | -0.05(-0.42%) |
Feb 01, 2024 | 11.62 | 11.99 | 11.53 | 11.79 | 125,030 | +0.02(+0.17%) |
Jan 31, 2024 | 11.33 | 11.77 | 11.31 | 11.77 | 145,267 | +0.42(+3.70%) |
Jan 30, 2024 | 11.82 | 11.87 | 11.34 | 11.35 | 126,666 | -0.24(-2.03%) |
Jan 29, 2024 | 11.56 | 11.81 | 11.54 | 11.59 | 118,481 | +0.05(+0.43%) |
Jan 26, 2024 | 11.70 | 11.90 | 11.54 | 11.54 | 102,324 | -0.18(-1.49%) |
Jan 25, 2024 | 12.07 | 12.23 | 11.70 | 11.71 | 107,130 | -0.53(-4.37%) |
Jan 24, 2024 | 12.48 | 12.59 | 12.23 | 12.24 | 89,584 | -0.34(-2.66%) |
Jan 23, 2024 | 12.68 | 12.70 | 12.40 | 12.58 | 132,917 | -0.07(-0.55%) |
Jan 22, 2024 | 12.77 | 12.95 | 12.60 | 12.65 | 169,357 | -0.09(-0.71%) |
Jan 19, 2024 | 12.84 | 12.91 | 12.74 | 12.74 | 114,043 | -0.08(-0.62%) |
Jan 18, 2024 | 12.73 | 13.10 | 12.73 | 12.82 | 155,485 | +0.05(+0.39%) |
Jan 17, 2024 | 12.82 | 12.85 | 12.51 | 12.77 | 98,049 | +0.23(+1.83%) |
Jan 16, 2024 | 12.05 | 12.55 | 12.05 | 12.54 | 83,923 | +0.57(+4.76%) |
Jan 12, 2024 | 11.86 | 12.12 | 11.79 | 11.97 | 100,151 | -0.31(-2.52%) |
Jan 11, 2024 | 12.18 | 12.34 | 12.12 | 12.28 | 107,559 | -0.01(-0.08%) |
Jan 10, 2024 | 12.02 | 12.39 | 12.02 | 12.29 | 74,387 | +0.24(+1.99%) |
Jan 09, 2024 | 11.59 | 12.10 | 11.59 | 12.05 | 155,595 | +0.38(+3.26%) |
Jan 08, 2024 | 11.79 | 12.10 | 11.65 | 11.67 | 174,844 | +0.28(+2.46%) |
Jan 05, 2024 | 11.25 | 11.51 | 11.21 | 11.39 | 99,454 | -0.01(-0.09%) |
Jan 04, 2024 | 10.89 | 11.42 | 10.81 | 11.40 | 126,772 | +0.37(+3.35%) |
Jan 03, 2024 | 11.34 | 11.47 | 10.95 | 11.03 | 111,437 | -0.34(-2.99%) |
Jan 02, 2024 | 11.45 | 11.48 | 11.19 | 11.37 | 713,712 | -0.26(-2.24%) |
Dec 29, 2023 | 11.52 | 11.70 | 11.52 | 11.63 | 69,809 | +0.05(+0.43%) |
Dec 28, 2023 | 11.36 | 11.58 | 11.28 | 11.58 | 80,016 | +0.36(+3.21%) |
Dec 27, 2023 | 11.10 | 11.30 | 11.06 | 11.22 | 349,041 | +0.10(+0.90%) |
Dec 26, 2023 | 11.14 | 11.18 | 11.01 | 11.12 | 424,112 | -0.20(-1.75%) |
Dec 22, 2023 | 11.17 | 11.34 | 11.12 | 11.32 | 629,615 | -0.05(-0.45%) |
Dec 21, 2023 | 11.47 | 11.58 | 11.35 | 11.37 | 104,876 | -0.08(-0.70%) |
Dec 20, 2023 | 11.17 | 11.46 | 11.04 | 11.45 | 650,049 | +0.21(+1.82%) |
Dec 19, 2023 | 11.45 | 11.51 | 11.23 | 11.24 | 205,103 | -0.28(-2.39%) |
Dec 18, 2023 | 11.34 | 11.52 | 11.18 | 11.52 | 89,649 | -0.17(-1.43%) |
Dec 15, 2023 | 11.71 | 11.88 | 11.67 | 11.69 | 111,827 | +0.12(+1.02%) |
Dec 14, 2023 | 12.00 | 12.02 | 11.54 | 11.57 | 243,228 | -0.72(-5.85%) |
Dec 13, 2023 | 12.62 | 12.72 | 12.28 | 12.29 | 156,171 | -0.34(-2.65%) |
Dec 12, 2023 | 12.52 | 12.76 | 12.50 | 12.62 | 311,203 | +0.35(+2.89%) |
Dec 11, 2023 | 12.31 | 12.39 | 12.21 | 12.27 | 116,045 | -0.05(-0.40%) |
Dec 08, 2023 | 12.43 | 12.46 | 12.24 | 12.32 | 137,963 | -0.28(-2.19%) |
Dec 07, 2023 | 12.33 | 12.67 | 12.18 | 12.59 | 146,187 | +0.16(+1.31%) |
Dec 06, 2023 | 12.21 | 12.49 | 12.03 | 12.43 | 249,752 | +0.40(+3.36%) |
Dec 05, 2023 | 11.65 | 12.04 | 11.61 | 12.03 | 173,012 | +0.41(+3.52%) |
Dec 04, 2023 | 11.78 | 11.79 | 11.50 | 11.62 | 84,560 | +0.09(+0.77%) |