Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 8.510 | 8.550 | 8.310 | 8.380 | 884,481 | -0.11(-1.30%) |
May 09, 2024 | 8.240 | 8.505 | 8.200 | 8.490 | 1,452,876 | +0.55(+6.93%) |
May 08, 2024 | 8.010 | 8.020 | 7.880 | 7.940 | 1,120,139 | -0.24(-2.93%) |
May 07, 2024 | 8.030 | 8.216 | 8.010 | 8.180 | 1,270,530 | +0.26(+3.28%) |
May 06, 2024 | 8.100 | 8.120 | 7.800 | 7.920 | 1,149,299 | +0.00(+0.00%) |
May 03, 2024 | 8.110 | 8.250 | 7.860 | 7.920 | 2,046,105 | +0.19(+2.46%) |
May 02, 2024 | 7.660 | 7.761 | 7.370 | 7.730 | 1,758,078 | +0.30(+4.04%) |
May 01, 2024 | 7.380 | 7.810 | 7.340 | 7.430 | 1,735,017 | +0.03(+0.41%) |
Apr 30, 2024 | 7.610 | 7.775 | 7.400 | 7.400 | 1,424,388 | -0.44(-5.61%) |
Apr 29, 2024 | 7.750 | 7.900 | 7.700 | 7.840 | 891,085 | +0.24(+3.16%) |
Apr 26, 2024 | 7.600 | 7.820 | 7.550 | 7.600 | 852,090 | +0.01(+0.13%) |
Apr 25, 2024 | 7.510 | 7.630 | 7.330 | 7.590 | 872,799 | -0.12(-1.56%) |
Apr 24, 2024 | 7.540 | 7.755 | 7.410 | 7.710 | 1,327,720 | +0.07(+0.92%) |
Apr 23, 2024 | 7.490 | 7.710 | 7.422 | 7.640 | 1,040,963 | +0.22(+2.96%) |
Apr 22, 2024 | 7.330 | 7.490 | 7.200 | 7.420 | 992,654 | +0.16(+2.20%) |
Apr 19, 2024 | 7.200 | 7.360 | 7.170 | 7.260 | 775,493 | +0.09(+1.26%) |
Apr 18, 2024 | 7.290 | 7.302 | 7.070 | 7.170 | 956,708 | -0.03(-0.42%) |
Apr 17, 2024 | 7.300 | 7.400 | 7.180 | 7.200 | 1,503,800 | -0.17(-2.31%) |
Apr 16, 2024 | 7.630 | 7.640 | 7.290 | 7.370 | 1,348,849 | -0.36(-4.66%) |
Apr 15, 2024 | 8.370 | 8.370 | 7.565 | 7.730 | 1,370,720 | -0.41(-5.04%) |
Apr 12, 2024 | 8.300 | 8.330 | 8.055 | 8.140 | 1,036,950 | -0.28(-3.33%) |
Apr 11, 2024 | 8.500 | 8.600 | 8.200 | 8.420 | 1,141,937 | +0.01(+0.12%) |
Apr 10, 2024 | 8.890 | 8.890 | 8.220 | 8.410 | 2,373,034 | -1.17(-12.21%) |
Apr 09, 2024 | 9.360 | 9.580 | 9.278 | 9.580 | 602,450 | +0.34(+3.68%) |
Apr 08, 2024 | 9.050 | 9.252 | 9.028 | 9.240 | 572,169 | +0.23(+2.55%) |
Apr 05, 2024 | 8.800 | 9.070 | 8.700 | 9.010 | 696,500 | +0.16(+1.81%) |
Apr 04, 2024 | 9.290 | 9.420 | 8.770 | 8.850 | 843,925 | -0.20(-2.21%) |
Apr 03, 2024 | 9.010 | 9.105 | 8.870 | 9.050 | 759,208 | -0.01(-0.11%) |
Apr 02, 2024 | 9.160 | 9.174 | 8.950 | 9.060 | 971,033 | -0.31(-3.31%) |
Apr 01, 2024 | 9.960 | 9.960 | 9.325 | 9.370 | 966,894 | -0.53(-5.35%) |
Mar 28, 2024 | 9.760 | 9.910 | 9.910 | 9.900 | 666,152 | +0.22(+2.27%) |
Mar 27, 2024 | 9.250 | 9.690 | 9.240 | 9.680 | 921,011 | +0.66(+7.32%) |
Mar 26, 2024 | 9.190 | 9.202 | 9.020 | 9.020 | 595,917 | -0.13(-1.42%) |
Mar 25, 2024 | 9.280 | 9.375 | 9.120 | 9.150 | 653,596 | -0.12(-1.29%) |
Mar 22, 2024 | 9.610 | 9.663 | 9.230 | 9.270 | 637,181 | -0.34(-3.54%) |
Mar 21, 2024 | 9.620 | 9.760 | 9.430 | 9.610 | 742,794 | +0.12(+1.26%) |
Mar 20, 2024 | 9.140 | 9.565 | 9.040 | 9.490 | 977,858 | +0.12(+1.28%) |
Mar 19, 2024 | 9.380 | 9.480 | 9.195 | 9.370 | 550,312 | -0.02(-0.20%) |
Mar 18, 2024 | 9.468 | 9.558 | 9.349 | 9.389 | 692,962 | -0.01(-0.11%) |
Mar 15, 2024 | 9.150 | 9.444 | 9.130 | 9.399 | 721,219 | -0.01(-0.11%) |
Mar 14, 2024 | 9.767 | 9.767 | 9.145 | 9.409 | 1,259,643 | -0.44(-4.45%) |
Mar 13, 2024 | 9.976 | 10.14 | 9.737 | 9.847 | 626,639 | -0.16(-1.59%) |
Mar 12, 2024 | 10.05 | 10.15 | 9.767 | 10.01 | 813,533 | -0.11(-1.08%) |
Mar 11, 2024 | 10.21 | 10.38 | 9.961 | 10.12 | 564,207 | -0.14(-1.36%) |
Mar 08, 2024 | 10.11 | 10.33 | 10.09 | 10.26 | 681,031 | +0.32(+3.21%) |
Mar 07, 2024 | 10.11 | 10.15 | 9.761 | 9.936 | 496,842 | +0.01(+0.10%) |
Mar 06, 2024 | 9.966 | 10.03 | 9.777 | 9.926 | 614,624 | +0.15(+1.53%) |
Mar 05, 2024 | 10.11 | 10.23 | 9.648 | 9.777 | 833,309 | -0.37(-3.63%) |
Mar 04, 2024 | 9.787 | 10.19 | 9.548 | 10.15 | 779,700 | +0.32(+3.24%) |
Mar 01, 2024 | 9.458 | 9.857 | 9.130 | 9.827 | 676,386 | +0.33(+3.46%) |
Feb 29, 2024 | 9.468 | 9.677 | 9.409 | 9.498 | 998,995 | +0.18(+1.92%) |
Feb 28, 2024 | 8.801 | 9.414 | 8.791 | 9.319 | 742,671 | +0.35(+3.88%) |
Feb 27, 2024 | 9.080 | 9.200 | 8.871 | 8.971 | 1,001,984 | +0.03(+0.33%) |
Feb 26, 2024 | 9.249 | 9.330 | 8.906 | 8.941 | 848,153 | -0.33(-3.54%) |
Feb 23, 2024 | 9.259 | 9.408 | 9.180 | 9.269 | 438,270 | +0.03(+0.32%) |
Feb 22, 2024 | 9.289 | 9.379 | 9.150 | 9.239 | 553,708 | +0.06(+0.65%) |
Feb 21, 2024 | 9.010 | 9.199 | 8.961 | 9.180 | 511,568 | +0.19(+2.10%) |
Feb 20, 2024 | 8.911 | 9.110 | 8.752 | 8.991 | 615,511 | -0.02(-0.22%) |
Feb 16, 2024 | 8.961 | 9.155 | 8.811 | 9.010 | 871,505 | -0.29(-3.10%) |
Feb 15, 2024 | 8.861 | 9.339 | 8.861 | 9.299 | 946,100 | +0.59(+6.74%) |
Feb 14, 2024 | 8.642 | 8.841 | 8.483 | 8.712 | 875,199 | +0.18(+2.10%) |
Feb 13, 2024 | 8.523 | 8.533 | 8.164 | 8.533 | 985,113 | -0.50(-5.51%) |
Feb 12, 2024 | 9.150 | 9.289 | 8.969 | 9.030 | 1,037,522 | -0.09(-0.98%) |
Feb 09, 2024 | 9.090 | 9.128 | 8.791 | 9.120 | 617,345 | +0.08(+0.88%) |
Feb 08, 2024 | 8.801 | 9.107 | 8.791 | 9.040 | 551,383 | +0.13(+1.45%) |
Feb 07, 2024 | 9.000 | 9.052 | 8.752 | 8.911 | 563,040 | -0.02(-0.22%) |
Feb 06, 2024 | 8.592 | 8.961 | 8.493 | 8.931 | 687,570 | +0.40(+4.67%) |
Feb 05, 2024 | 8.742 | 8.762 | 8.454 | 8.533 | 1,127,106 | -0.55(-6.03%) |
Feb 02, 2024 | 9.160 | 9.269 | 8.602 | 9.080 | 2,207,106 | -0.38(-4.00%) |
Feb 01, 2024 | 8.911 | 9.458 | 8.811 | 9.458 | 1,271,813 | +0.49(+5.44%) |
Jan 31, 2024 | 9.249 | 9.518 | 8.916 | 8.971 | 2,146,088 | -0.24(-2.59%) |
Jan 30, 2024 | 9.289 | 9.424 | 9.130 | 9.210 | 765,455 | -0.23(-2.43%) |
Jan 29, 2024 | 9.249 | 9.483 | 9.180 | 9.439 | 1,070,550 | +0.17(+1.83%) |
Jan 26, 2024 | 9.439 | 9.468 | 9.190 | 9.269 | 489,612 | -0.12(-1.27%) |
Jan 25, 2024 | 9.319 | 9.488 | 9.248 | 9.389 | 707,419 | +0.36(+3.97%) |
Jan 24, 2024 | 9.638 | 9.707 | 9.001 | 9.030 | 1,301,671 | -0.39(-4.12%) |
Jan 23, 2024 | 9.697 | 9.767 | 9.309 | 9.419 | 752,402 | -0.16(-1.66%) |
Jan 22, 2024 | 9.548 | 9.877 | 9.460 | 9.578 | 906,338 | +0.14(+1.48%) |
Jan 19, 2024 | 9.289 | 9.538 | 9.030 | 9.439 | 991,705 | +0.26(+2.82%) |
Jan 18, 2024 | 9.409 | 9.468 | 9.000 | 9.180 | 1,020,834 | -0.17(-1.81%) |
Jan 17, 2024 | 9.538 | 9.887 | 9.060 | 9.349 | 1,857,435 | -0.58(-5.82%) |
Jan 16, 2024 | 9.956 | 10.11 | 9.822 | 9.926 | 823,963 | -0.17(-1.68%) |
Jan 12, 2024 | 10.18 | 10.26 | 9.936 | 10.10 | 892,166 | +0.22(+2.22%) |
Jan 11, 2024 | 10.03 | 10.10 | 9.757 | 9.877 | 1,063,550 | -0.32(-3.12%) |
Jan 10, 2024 | 10.23 | 10.32 | 10.08 | 10.20 | 458,258 | +0.04(+0.39%) |
Jan 09, 2024 | 10.11 | 10.29 | 9.926 | 10.16 | 706,378 | -0.22(-2.11%) |
Jan 08, 2024 | 9.916 | 10.39 | 9.867 | 10.37 | 632,502 | +0.44(+4.41%) |
Jan 05, 2024 | 9.857 | 10.22 | 9.677 | 9.936 | 963,083 | -0.08(-0.80%) |
Jan 04, 2024 | 10.01 | 10.24 | 9.916 | 10.02 | 1,167,343 | -0.07(-0.69%) |
Jan 03, 2024 | 10.66 | 10.66 | 10.05 | 10.09 | 1,458,450 | -0.78(-7.15%) |
Jan 02, 2024 | 10.45 | 10.89 | 10.36 | 10.86 | 1,088,719 | +0.29(+2.73%) |
Dec 29, 2023 | 10.77 | 10.87 | 10.56 | 10.57 | 713,126 | -0.37(-3.37%) |
Dec 28, 2023 | 10.72 | 10.95 | 10.68 | 10.94 | 458,436 | +0.18(+1.67%) |
Dec 27, 2023 | 10.63 | 10.79 | 10.51 | 10.76 | 984,459 | +0.16(+1.50%) |
Dec 26, 2023 | 10.39 | 10.66 | 10.33 | 10.60 | 679,340 | +0.24(+2.30%) |
Dec 22, 2023 | 10.36 | 10.58 | 10.22 | 10.36 | 772,935 | +0.14(+1.36%) |
Dec 21, 2023 | 10.26 | 10.33 | 9.936 | 10.23 | 825,632 | +0.22(+2.19%) |
Dec 20, 2023 | 10.40 | 10.60 | 9.991 | 10.01 | 1,096,294 | -0.41(-3.89%) |
Dec 19, 2023 | 10.35 | 10.48 | 10.28 | 10.41 | 802,831 | +0.22(+2.13%) |
Dec 18, 2023 | 10.38 | 10.45 | 10.15 | 10.19 | 866,478 | -0.07(-0.67%) |
Dec 15, 2023 | 10.60 | 10.60 | 10.01 | 10.26 | 1,567,355 | -0.43(-3.98%) |
Dec 14, 2023 | 10.44 | 10.88 | 10.38 | 10.69 | 2,609,592 | +0.83(+8.43%) |
Dec 13, 2023 | 8.918 | 9.947 | 8.839 | 9.858 | 1,655,066 | +0.97(+10.90%) |
Dec 12, 2023 | 8.918 | 8.969 | 8.745 | 8.889 | 475,908 | -0.02(-0.22%) |
Dec 11, 2023 | 8.790 | 8.949 | 8.691 | 8.908 | 689,251 | +0.08(+0.90%) |
Dec 08, 2023 | 8.849 | 8.908 | 8.538 | 8.829 | 805,730 | -0.06(-0.67%) |
Dec 07, 2023 | 8.869 | 8.997 | 8.760 | 8.889 | 542,321 | +0.03(+0.33%) |
Dec 06, 2023 | 9.077 | 9.216 | 8.839 | 8.859 | 633,617 | -0.08(-0.88%) |
Dec 05, 2023 | 8.968 | 8.978 | 8.780 | 8.938 | 858,937 | -0.15(-1.63%) |
Dec 04, 2023 | 8.770 | 9.086 | 8.740 | 9.086 | 1,412,718 | +0.17(+1.88%) |
Dec 01, 2023 | 8.384 | 8.943 | 8.305 | 8.918 | 1,165,663 | +0.51(+6.12%) |
Nov 30, 2023 | 8.206 | 8.414 | 8.098 | 8.404 | 821,543 | +0.21(+2.53%) |
Nov 29, 2023 | 8.216 | 8.394 | 8.178 | 8.197 | 1,014,494 | +0.19(+2.35%) |
Nov 28, 2023 | 7.831 | 8.048 | 7.732 | 8.009 | 652,517 | +0.12(+1.50%) |
Nov 27, 2023 | 7.831 | 8.028 | 7.732 | 7.890 | 662,955 | +0.09(+1.14%) |
Nov 24, 2023 | 7.687 | 7.811 | 7.564 | 7.801 | 394,256 | +0.08(+1.02%) |
Nov 22, 2023 | 7.821 | 7.910 | 7.642 | 7.722 | 863,024 | +0.06(+0.77%) |
Nov 21, 2023 | 7.722 | 7.752 | 7.603 | 7.663 | 625,294 | -0.11(-1.40%) |
Nov 20, 2023 | 7.593 | 7.781 | 7.396 | 7.771 | 769,636 | +0.17(+2.21%) |
Nov 17, 2023 | 7.771 | 7.831 | 7.516 | 7.603 | 650,034 | -0.05(-0.65%) |
Nov 16, 2023 | 7.673 | 7.762 | 7.574 | 7.653 | 997,783 | +0.02(+0.26%) |
Nov 15, 2023 | 7.613 | 7.849 | 7.554 | 7.633 | 1,085,558 | +0.03(+0.39%) |
Nov 14, 2023 | 7.188 | 7.771 | 7.158 | 7.603 | 2,622,701 | +1.05(+15.99%) |
Nov 13, 2023 | 6.625 | 6.625 | 6.427 | 6.555 | 605,126 | -0.15(-2.21%) |
Nov 10, 2023 | 6.605 | 6.738 | 6.456 | 6.704 | 920,057 | +0.20(+3.04%) |
Nov 09, 2023 | 6.891 | 6.891 | 6.466 | 6.506 | 938,636 | -0.32(-4.64%) |
Nov 08, 2023 | 6.802 | 6.867 | 6.713 | 6.822 | 977,604 | +0.12(+1.77%) |
Nov 07, 2023 | 6.832 | 6.891 | 6.676 | 6.704 | 1,038,968 | -0.19(-2.73%) |
Nov 06, 2023 | 7.139 | 7.149 | 6.768 | 6.891 | 2,114,905 | -0.30(-4.13%) |
Nov 03, 2023 | 7.069 | 7.465 | 7.020 | 7.188 | 1,882,987 | +0.48(+7.23%) |
Nov 02, 2023 | 6.447 | 6.788 | 6.407 | 6.704 | 1,958,568 | +0.54(+8.83%) |
Nov 01, 2023 | 6.091 | 6.170 | 5.951 | 6.160 | 1,996,700 | +0.12(+1.96%) |
Oct 31, 2023 | 5.834 | 6.071 | 5.695 | 6.041 | 1,768,963 | +0.35(+6.08%) |
Oct 30, 2023 | 5.764 | 5.848 | 5.473 | 5.695 | 1,103,516 | +0.04(+0.70%) |
Oct 27, 2023 | 5.962 | 5.982 | 5.596 | 5.656 | 1,324,229 | -0.29(-4.83%) |
Oct 26, 2023 | 5.636 | 6.062 | 5.636 | 5.942 | 1,684,664 | +0.35(+6.18%) |
Oct 25, 2023 | 5.814 | 5.843 | 5.547 | 5.596 | 1,174,829 | -0.36(-5.98%) |
Oct 24, 2023 | 5.834 | 6.011 | 5.814 | 5.952 | 851,657 | +0.21(+3.61%) |
Oct 23, 2023 | 5.784 | 6.002 | 5.700 | 5.745 | 1,574,689 | -0.18(-3.00%) |
Oct 20, 2023 | 6.081 | 6.170 | 5.903 | 5.923 | 1,441,123 | -0.10(-1.64%) |
Oct 19, 2023 | 6.328 | 6.466 | 5.991 | 6.021 | 1,729,705 | -0.48(-7.45%) |
Oct 18, 2023 | 6.822 | 6.882 | 6.486 | 6.506 | 690,656 | -0.45(-6.53%) |
Oct 17, 2023 | 6.921 | 7.229 | 6.802 | 6.961 | 1,214,405 | -0.11(-1.54%) |
Oct 16, 2023 | 6.971 | 7.124 | 6.763 | 7.069 | 795,382 | +0.22(+3.17%) |
Oct 13, 2023 | 6.990 | 7.030 | 6.762 | 6.852 | 839,372 | -0.01(-0.14%) |
Oct 12, 2023 | 7.139 | 7.139 | 6.763 | 6.862 | 925,742 | -0.30(-4.14%) |
Oct 11, 2023 | 6.842 | 7.168 | 6.842 | 7.158 | 950,786 | +0.41(+6.00%) |
Oct 10, 2023 | 6.644 | 6.921 | 6.545 | 6.753 | 860,343 | +0.08(+1.19%) |
Oct 09, 2023 | 6.328 | 6.723 | 6.298 | 6.674 | 623,897 | +0.25(+3.85%) |
Oct 06, 2023 | 6.209 | 6.545 | 6.011 | 6.427 | 1,200,277 | +0.08(+1.25%) |
Oct 05, 2023 | 6.219 | 6.377 | 6.129 | 6.348 | 680,045 | +0.13(+2.07%) |
Oct 04, 2023 | 6.130 | 6.249 | 5.918 | 6.219 | 1,018,976 | +0.19(+3.11%) |
Oct 03, 2023 | 6.278 | 6.367 | 5.987 | 6.031 | 1,156,033 | -0.38(-5.86%) |