Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 12.75 | 13.20 | 12.59 | 13.19 | 542,768 | +0.74(+5.94%) |
May 16, 2024 | 12.40 | 12.60 | 12.33 | 12.45 | 125,665 | -0.11(-0.88%) |
May 15, 2024 | 12.51 | 12.60 | 12.16 | 12.56 | 126,080 | +0.31(+2.53%) |
May 14, 2024 | 12.23 | 12.29 | 12.10 | 12.25 | 51,228 | +0.14(+1.16%) |
May 13, 2024 | 12.32 | 12.33 | 12.00 | 12.11 | 79,018 | -0.18(-1.46%) |
May 10, 2024 | 12.53 | 12.75 | 12.25 | 12.29 | 97,733 | -0.08(-0.65%) |
May 09, 2024 | 11.70 | 12.38 | 11.70 | 12.37 | 202,500 | +0.73(+6.27%) |
May 08, 2024 | 11.68 | 11.77 | 11.59 | 11.64 | 246,136 | -0.06(-0.51%) |
May 07, 2024 | 11.70 | 11.77 | 11.57 | 11.70 | 65,154 | +0.02(+0.17%) |
May 06, 2024 | 11.60 | 11.77 | 11.59 | 11.68 | 103,601 | +0.37(+3.27%) |
May 03, 2024 | 11.40 | 11.43 | 11.27 | 11.31 | 57,322 | -0.09(-0.79%) |
May 02, 2024 | 11.41 | 11.45 | 11.27 | 11.40 | 38,496 | +0.07(+0.62%) |
May 01, 2024 | 11.37 | 11.72 | 11.31 | 11.33 | 54,018 | +0.02(+0.18%) |
Apr 30, 2024 | 11.50 | 11.65 | 11.26 | 11.31 | 81,857 | -0.52(-4.40%) |
Apr 29, 2024 | 11.87 | 11.97 | 11.78 | 11.83 | 84,516 | -0.03(-0.25%) |
Apr 26, 2024 | 11.92 | 11.98 | 11.70 | 11.86 | 234,726 | -0.01(-0.08%) |
Apr 25, 2024 | 11.57 | 11.95 | 11.40 | 11.87 | 229,486 | +0.26(+2.24%) |
Apr 24, 2024 | 11.49 | 11.63 | 11.40 | 11.61 | 282,980 | +0.10(+0.87%) |
Apr 23, 2024 | 11.14 | 11.56 | 11.12 | 11.51 | 584,791 | +0.29(+2.58%) |
Apr 22, 2024 | 11.35 | 11.53 | 11.10 | 11.22 | 671,277 | -0.55(-4.67%) |
Apr 19, 2024 | 11.67 | 11.86 | 11.67 | 11.77 | 160,659 | +0.10(+0.86%) |
Apr 18, 2024 | 11.81 | 11.81 | 11.60 | 11.67 | 118,202 | +0.05(+0.43%) |
Apr 17, 2024 | 11.57 | 11.83 | 11.46 | 11.62 | 156,413 | +0.17(+1.48%) |
Apr 16, 2024 | 11.40 | 11.50 | 11.21 | 11.45 | 896,885 | -0.27(-2.30%) |
Apr 15, 2024 | 12.02 | 12.09 | 11.53 | 11.72 | 203,630 | -0.11(-0.93%) |
Apr 12, 2024 | 12.40 | 12.60 | 11.72 | 11.83 | 441,514 | -0.26(-2.15%) |
Apr 11, 2024 | 12.17 | 12.19 | 11.78 | 12.09 | 586,696 | +0.13(+1.09%) |
Apr 10, 2024 | 11.92 | 12.11 | 11.51 | 11.96 | 232,243 | -0.19(-1.56%) |
Apr 09, 2024 | 12.09 | 12.25 | 12.02 | 12.15 | 338,728 | +0.32(+2.70%) |
Apr 08, 2024 | 11.99 | 12.07 | 11.63 | 11.83 | 1,039,874 | +0.09(+0.77%) |
Apr 05, 2024 | 11.34 | 11.76 | 11.24 | 11.74 | 283,720 | +0.46(+4.08%) |
Apr 04, 2024 | 11.38 | 11.53 | 11.20 | 11.28 | 227,268 | -0.10(-0.88%) |
Apr 03, 2024 | 10.78 | 11.40 | 10.71 | 11.38 | 465,836 | +0.71(+6.65%) |
Apr 02, 2024 | 10.42 | 10.69 | 10.32 | 10.67 | 230,422 | +0.25(+2.40%) |
Apr 01, 2024 | 10.39 | 10.47 | 10.23 | 10.42 | 185,796 | +0.26(+2.56%) |
Mar 28, 2024 | 10.00 | 10.21 | 9.850 | 10.16 | 310,400 | +0.28(+2.83%) |
Mar 27, 2024 | 9.580 | 9.880 | 9.540 | 9.880 | 82,681 | +0.39(+4.11%) |
Mar 26, 2024 | 9.680 | 9.680 | 9.490 | 9.490 | 86,168 | -0.03(-0.32%) |
Mar 25, 2024 | 9.500 | 9.720 | 9.500 | 9.520 | 54,710 | +0.03(+0.32%) |
Mar 22, 2024 | 9.500 | 9.680 | 9.410 | 9.490 | 71,363 | -0.12(-1.25%) |
Mar 21, 2024 | 9.820 | 9.845 | 9.580 | 9.610 | 89,959 | -0.03(-0.31%) |
Mar 20, 2024 | 9.200 | 9.760 | 9.200 | 9.640 | 173,553 | +0.43(+4.67%) |
Mar 19, 2024 | 9.420 | 9.430 | 9.210 | 9.210 | 170,877 | -0.33(-3.46%) |
Mar 18, 2024 | 9.610 | 9.650 | 9.500 | 9.540 | 33,304 | -0.11(-1.14%) |
Mar 15, 2024 | 9.430 | 9.650 | 9.400 | 9.650 | 67,324 | +0.17(+1.79%) |
Mar 14, 2024 | 9.530 | 9.560 | 9.420 | 9.480 | 33,065 | -0.05(-0.52%) |
Mar 13, 2024 | 9.275 | 9.620 | 9.275 | 9.530 | 166,124 | +0.23(+2.47%) |
Mar 12, 2024 | 9.320 | 9.320 | 9.170 | 9.300 | 82,211 | -0.07(-0.75%) |
Mar 11, 2024 | 9.100 | 9.500 | 9.100 | 9.370 | 109,329 | +0.28(+3.08%) |
Mar 08, 2024 | 9.210 | 9.330 | 9.090 | 9.090 | 153,385 | -0.06(-0.66%) |
Mar 07, 2024 | 8.990 | 9.180 | 8.960 | 9.150 | 144,123 | +0.21(+2.35%) |
Mar 06, 2024 | 8.840 | 9.050 | 8.840 | 8.940 | 116,870 | +0.16(+1.82%) |
Mar 05, 2024 | 8.820 | 8.910 | 8.750 | 8.780 | 118,296 | +0.01(+0.11%) |
Mar 04, 2024 | 8.530 | 8.810 | 8.530 | 8.770 | 125,536 | +0.31(+3.66%) |
Mar 01, 2024 | 8.180 | 8.520 | 8.114 | 8.460 | 98,557 | +0.28(+3.42%) |
Feb 29, 2024 | 8.170 | 8.280 | 8.140 | 8.180 | 118,708 | +0.17(+2.12%) |
Feb 28, 2024 | 8.100 | 8.148 | 8.010 | 8.010 | 98,771 | -0.17(-2.13%) |
Feb 27, 2024 | 8.250 | 8.250 | 8.120 | 8.184 | 59,688 | +0.02(+0.30%) |
Feb 26, 2024 | 8.170 | 8.205 | 8.120 | 8.160 | 39,941 | -0.13(-1.57%) |
Feb 23, 2024 | 8.220 | 8.320 | 8.100 | 8.290 | 59,499 | +0.12(+1.47%) |
Feb 22, 2024 | 8.300 | 8.330 | 8.170 | 8.170 | 43,371 | -0.19(-2.27%) |
Feb 21, 2024 | 8.330 | 8.360 | 8.230 | 8.360 | 69,420 | +0.00(+0.00%) |
Feb 20, 2024 | 8.450 | 8.482 | 8.310 | 8.360 | 137,169 | -0.09(-1.07%) |
Feb 16, 2024 | 8.370 | 8.540 | 8.290 | 8.450 | 221,476 | +0.07(+0.84%) |
Feb 15, 2024 | 8.330 | 8.470 | 8.300 | 8.380 | 156,095 | +0.21(+2.57%) |
Feb 14, 2024 | 8.070 | 8.200 | 8.050 | 8.170 | 145,886 | +0.12(+1.49%) |
Feb 13, 2024 | 8.340 | 8.340 | 8.020 | 8.050 | 165,286 | -0.56(-6.50%) |
Feb 12, 2024 | 8.490 | 8.653 | 8.480 | 8.610 | 26,409 | +0.13(+1.53%) |
Feb 09, 2024 | 8.520 | 8.550 | 8.430 | 8.480 | 75,753 | -0.09(-1.05%) |
Feb 08, 2024 | 8.590 | 8.610 | 8.540 | 8.570 | 48,676 | -0.03(-0.35%) |
Feb 07, 2024 | 8.710 | 8.720 | 8.600 | 8.600 | 52,783 | -0.14(-1.60%) |
Feb 06, 2024 | 8.620 | 8.790 | 8.610 | 8.740 | 28,300 | +0.16(+1.86%) |
Feb 05, 2024 | 8.700 | 8.850 | 8.560 | 8.580 | 228,540 | -0.25(-2.83%) |
Feb 02, 2024 | 8.930 | 8.930 | 8.730 | 8.830 | 41,286 | -0.24(-2.65%) |
Feb 01, 2024 | 8.870 | 9.130 | 8.870 | 9.070 | 55,649 | +0.23(+2.60%) |
Jan 31, 2024 | 8.930 | 9.090 | 8.800 | 8.840 | 187,825 | -0.12(-1.34%) |
Jan 30, 2024 | 9.070 | 9.070 | 8.910 | 8.960 | 168,282 | -0.08(-0.88%) |
Jan 29, 2024 | 8.950 | 9.095 | 8.882 | 9.040 | 56,070 | +0.09(+1.01%) |
Jan 26, 2024 | 9.020 | 9.020 | 8.900 | 8.950 | 63,651 | -0.02(-0.22%) |
Jan 25, 2024 | 8.990 | 9.000 | 8.870 | 8.970 | 38,764 | +0.12(+1.36%) |
Jan 24, 2024 | 9.060 | 9.100 | 8.800 | 8.850 | 58,682 | -0.12(-1.34%) |
Jan 23, 2024 | 8.900 | 9.000 | 8.840 | 8.970 | 52,483 | +0.15(+1.70%) |
Jan 22, 2024 | 8.740 | 8.920 | 8.740 | 8.820 | 75,782 | -0.02(-0.23%) |
Jan 19, 2024 | 8.800 | 8.890 | 8.690 | 8.840 | 189,924 | +0.04(+0.45%) |
Jan 18, 2024 | 8.910 | 8.910 | 8.720 | 8.800 | 45,930 | -0.08(-0.90%) |
Jan 17, 2024 | 9.140 | 9.160 | 8.840 | 8.880 | 127,718 | -0.33(-3.58%) |
Jan 16, 2024 | 9.455 | 9.475 | 9.210 | 9.210 | 95,644 | -0.39(-4.06%) |
Jan 12, 2024 | 9.460 | 9.770 | 9.460 | 9.600 | 75,805 | +0.30(+3.23%) |
Jan 11, 2024 | 9.480 | 9.500 | 9.161 | 9.300 | 137,813 | -0.17(-1.80%) |
Jan 10, 2024 | 9.470 | 9.530 | 9.380 | 9.470 | 40,993 | -0.03(-0.32%) |
Jan 09, 2024 | 9.630 | 9.700 | 9.500 | 9.500 | 37,197 | -0.13(-1.35%) |
Jan 08, 2024 | 9.550 | 9.700 | 9.550 | 9.630 | 58,037 | -0.02(-0.21%) |
Jan 05, 2024 | 9.620 | 9.884 | 9.610 | 9.650 | 49,667 | +0.01(+0.10%) |
Jan 04, 2024 | 9.600 | 9.700 | 9.570 | 9.640 | 49,659 | -0.01(-0.10%) |
Jan 03, 2024 | 9.860 | 9.860 | 9.620 | 9.650 | 67,651 | -0.37(-3.69%) |
Jan 02, 2024 | 10.14 | 10.24 | 9.960 | 10.02 | 126,187 | -0.16(-1.57%) |
Dec 29, 2023 | 10.16 | 10.26 | 10.15 | 10.18 | 124,463 | -0.17(-1.64%) |
Dec 28, 2023 | 10.49 | 10.63 | 10.34 | 10.35 | 49,544 | -0.23(-2.17%) |
Dec 27, 2023 | 10.54 | 10.64 | 10.48 | 10.58 | 113,508 | +0.12(+1.15%) |
Dec 26, 2023 | 10.41 | 10.47 | 10.33 | 10.46 | 136,745 | +0.03(+0.29%) |
Dec 22, 2023 | 10.44 | 10.72 | 10.38 | 10.43 | 185,750 | +0.11(+1.07%) |
Dec 21, 2023 | 10.17 | 10.34 | 10.17 | 10.32 | 73,503 | +0.22(+2.18%) |
Dec 20, 2023 | 10.28 | 10.39 | 10.10 | 10.10 | 135,192 | -0.29(-2.79%) |
Dec 19, 2023 | 10.08 | 10.49 | 10.08 | 10.39 | 65,871 | +0.28(+2.77%) |
Dec 18, 2023 | 10.33 | 10.33 | 10.02 | 10.11 | 88,947 | -0.10(-0.98%) |
Dec 15, 2023 | 10.30 | 10.30 | 10.14 | 10.21 | 80,065 | -0.06(-0.58%) |
Dec 14, 2023 | 10.37 | 10.54 | 10.21 | 10.27 | 68,651 | +0.15(+1.48%) |
Dec 13, 2023 | 9.460 | 10.15 | 9.460 | 10.12 | 100,794 | +0.60(+6.30%) |
Dec 12, 2023 | 9.840 | 9.840 | 9.460 | 9.520 | 73,961 | -0.22(-2.26%) |
Dec 11, 2023 | 9.650 | 9.780 | 9.510 | 9.740 | 45,536 | -0.04(-0.41%) |
Dec 08, 2023 | 9.750 | 9.950 | 9.660 | 9.780 | 63,690 | -0.18(-1.81%) |
Dec 07, 2023 | 10.00 | 10.00 | 9.900 | 9.960 | 59,426 | -0.05(-0.50%) |
Dec 06, 2023 | 10.11 | 10.18 | 10.00 | 10.01 | 46,367 | -0.04(-0.40%) |
Dec 05, 2023 | 10.21 | 10.21 | 9.910 | 10.05 | 138,615 | -0.20(-1.95%) |
Dec 04, 2023 | 10.37 | 10.37 | 10.16 | 10.25 | 93,506 | -0.22(-2.10%) |
Dec 01, 2023 | 10.08 | 10.49 | 10.08 | 10.47 | 113,135 | +0.27(+2.65%) |
Nov 30, 2023 | 10.11 | 10.20 | 9.985 | 10.20 | 95,621 | +0.05(+0.49%) |
Nov 29, 2023 | 10.12 | 10.15 | 10.03 | 10.15 | 44,028 | +0.10(+1.00%) |
Nov 28, 2023 | 9.760 | 10.07 | 9.760 | 10.05 | 81,697 | +0.29(+2.97%) |
Nov 27, 2023 | 9.730 | 9.810 | 9.600 | 9.760 | 94,089 | +0.23(+2.41%) |
Nov 24, 2023 | 9.380 | 9.594 | 9.370 | 9.530 | 35,841 | +0.19(+2.03%) |
Nov 22, 2023 | 9.450 | 9.490 | 9.340 | 9.340 | 66,153 | -0.12(-1.27%) |
Nov 21, 2023 | 9.420 | 9.570 | 9.420 | 9.460 | 83,653 | +0.24(+2.60%) |
Nov 20, 2023 | 9.265 | 9.265 | 9.158 | 9.220 | 36,218 | -0.04(-0.43%) |
Nov 17, 2023 | 9.270 | 9.330 | 9.170 | 9.260 | 35,914 | +0.03(+0.33%) |
Nov 16, 2023 | 9.040 | 9.400 | 9.040 | 9.230 | 98,853 | +0.19(+2.16%) |
Nov 15, 2023 | 9.080 | 9.080 | 8.890 | 9.035 | 87,724 | +0.10(+1.06%) |
Nov 14, 2023 | 8.530 | 8.990 | 8.530 | 8.940 | 58,933 | +0.53(+6.30%) |
Nov 13, 2023 | 8.420 | 8.550 | 8.367 | 8.410 | 34,762 | -0.01(-0.12%) |
Nov 10, 2023 | 8.570 | 8.570 | 8.370 | 8.420 | 101,655 | -0.13(-1.52%) |
Nov 09, 2023 | 8.610 | 8.860 | 8.543 | 8.550 | 59,533 | -0.08(-0.93%) |
Nov 08, 2023 | 9.000 | 9.000 | 8.550 | 8.630 | 73,206 | -0.26(-2.92%) |
Nov 07, 2023 | 9.050 | 9.050 | 8.720 | 8.890 | 113,775 | -0.21(-2.31%) |
Nov 06, 2023 | 9.250 | 9.250 | 9.090 | 9.100 | 36,655 | -0.11(-1.19%) |
Nov 03, 2023 | 8.820 | 9.290 | 8.820 | 9.210 | 44,662 | +0.51(+5.86%) |
Nov 02, 2023 | 8.800 | 8.800 | 8.570 | 8.700 | 53,396 | +0.01(+0.12%) |
Nov 01, 2023 | 8.640 | 8.760 | 8.560 | 8.690 | 40,060 | -0.01(-0.11%) |
Oct 31, 2023 | 8.790 | 8.970 | 8.630 | 8.700 | 76,921 | -0.23(-2.58%) |
Oct 30, 2023 | 9.110 | 9.240 | 8.890 | 8.930 | 53,035 | -0.04(-0.45%) |
Oct 27, 2023 | 8.790 | 8.970 | 8.720 | 8.970 | 58,492 | +0.16(+1.82%) |
Oct 26, 2023 | 8.890 | 8.890 | 8.650 | 8.810 | 56,674 | -0.04(-0.45%) |
Oct 25, 2023 | 8.960 | 9.050 | 8.830 | 8.850 | 23,231 | -0.12(-1.34%) |
Oct 24, 2023 | 8.840 | 9.030 | 8.840 | 8.970 | 22,018 | -0.01(-0.11%) |
Oct 23, 2023 | 9.110 | 9.110 | 8.770 | 8.980 | 30,196 | -0.15(-1.64%) |
Oct 20, 2023 | 9.160 | 9.370 | 9.090 | 9.130 | 78,741 | +0.04(+0.44%) |
Oct 19, 2023 | 9.100 | 9.120 | 8.800 | 9.090 | 59,605 | -0.02(-0.22%) |
Oct 18, 2023 | 9.280 | 9.400 | 9.050 | 9.110 | 66,622 | -0.05(-0.55%) |
Oct 17, 2023 | 9.020 | 9.180 | 8.945 | 9.160 | 44,056 | +0.21(+2.35%) |
Oct 16, 2023 | 8.850 | 9.000 | 8.820 | 8.950 | 235,336 | +0.04(+0.45%) |
Oct 13, 2023 | 8.600 | 8.980 | 8.600 | 8.910 | 53,501 | +0.48(+5.69%) |
Oct 12, 2023 | 8.770 | 8.770 | 8.366 | 8.430 | 49,936 | -0.32(-3.66%) |
Oct 11, 2023 | 8.710 | 8.750 | 8.570 | 8.750 | 25,158 | +0.16(+1.86%) |
Oct 10, 2023 | 8.610 | 8.610 | 8.500 | 8.590 | 269,879 | +0.09(+1.06%) |
Oct 09, 2023 | 8.470 | 8.590 | 8.450 | 8.500 | 117,256 | +0.13(+1.55%) |
Oct 06, 2023 | 8.160 | 8.435 | 8.151 | 8.370 | 77,942 | +0.17(+2.07%) |
Oct 05, 2023 | 8.160 | 8.200 | 8.100 | 8.200 | 137,590 | +0.05(+0.63%) |
Oct 04, 2023 | 8.210 | 8.210 | 8.040 | 8.148 | 99,084 | -0.11(-1.35%) |
Oct 03, 2023 | 8.190 | 8.290 | 8.110 | 8.260 | 45,931 | +0.06(+0.73%) |