Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 10.79 | 10.85 | 10.66 | 10.76 | 146,399 | -0.01(-0.09%) |
May 20, 2024 | 10.99 | 11.13 | 10.70 | 10.77 | 315,709 | -0.26(-2.36%) |
May 17, 2024 | 11.16 | 11.19 | 10.97 | 11.03 | 279,199 | -0.07(-0.63%) |
May 16, 2024 | 11.10 | 11.15 | 11.00 | 11.10 | 223,173 | +0.00(+0.00%) |
May 15, 2024 | 11.15 | 11.23 | 10.93 | 11.10 | 378,412 | +0.05(+0.45%) |
May 14, 2024 | 10.99 | 11.21 | 10.88 | 11.05 | 584,222 | +0.19(+1.75%) |
May 13, 2024 | 10.48 | 11.05 | 10.48 | 10.86 | 659,358 | +0.37(+3.53%) |
May 10, 2024 | 10.56 | 10.62 | 10.38 | 10.49 | 344,361 | -0.08(-0.76%) |
May 09, 2024 | 10.29 | 10.60 | 10.23 | 10.57 | 328,145 | +0.22(+2.13%) |
May 08, 2024 | 10.16 | 10.38 | 10.06 | 10.35 | 345,522 | +0.14(+1.37%) |
May 07, 2024 | 10.30 | 10.63 | 10.20 | 10.21 | 585,412 | -0.11(-1.07%) |
May 06, 2024 | 10.05 | 10.56 | 10.02 | 10.32 | 1,018,691 | +0.31(+3.10%) |
May 03, 2024 | 10.87 | 11.99 | 9.640 | 10.01 | 3,281,653 | +1.41(+16.40%) |
May 02, 2024 | 8.510 | 8.600 | 8.360 | 8.600 | 340,673 | +0.16(+1.90%) |
May 01, 2024 | 8.520 | 8.570 | 8.395 | 8.440 | 277,393 | -0.08(-0.94%) |
Apr 30, 2024 | 8.610 | 8.670 | 8.520 | 8.520 | 224,001 | -0.17(-1.96%) |
Apr 29, 2024 | 8.940 | 8.970 | 8.675 | 8.690 | 249,923 | -0.22(-2.47%) |
Apr 26, 2024 | 8.430 | 8.930 | 8.420 | 8.910 | 301,135 | +0.51(+6.07%) |
Apr 25, 2024 | 8.330 | 8.510 | 8.255 | 8.400 | 1,125,685 | -0.03(-0.36%) |
Apr 24, 2024 | 8.390 | 8.510 | 8.240 | 8.430 | 469,239 | -0.03(-0.35%) |
Apr 23, 2024 | 8.270 | 8.510 | 8.270 | 8.460 | 594,760 | +0.20(+2.42%) |
Apr 22, 2024 | 8.350 | 8.370 | 8.200 | 8.260 | 197,180 | -0.06(-0.72%) |
Apr 19, 2024 | 8.300 | 8.405 | 8.235 | 8.320 | 207,636 | -0.01(-0.12%) |
Apr 18, 2024 | 8.330 | 8.410 | 8.170 | 8.330 | 276,849 | +0.06(+0.73%) |
Apr 17, 2024 | 8.550 | 8.590 | 8.245 | 8.270 | 294,156 | -0.19(-2.25%) |
Apr 16, 2024 | 8.600 | 8.600 | 8.420 | 8.460 | 238,322 | -0.15(-1.74%) |
Apr 15, 2024 | 8.750 | 8.860 | 8.560 | 8.610 | 193,897 | -0.17(-1.94%) |
Apr 12, 2024 | 8.940 | 8.970 | 8.755 | 8.780 | 154,359 | -0.17(-1.90%) |
Apr 11, 2024 | 9.090 | 9.140 | 8.930 | 8.950 | 248,374 | -0.10(-1.10%) |
Apr 10, 2024 | 9.000 | 9.060 | 8.840 | 9.050 | 223,802 | -0.11(-1.20%) |
Apr 09, 2024 | 9.270 | 9.310 | 9.135 | 9.160 | 122,391 | -0.11(-1.19%) |
Apr 08, 2024 | 9.150 | 9.355 | 9.120 | 9.270 | 234,748 | +0.14(+1.53%) |
Apr 05, 2024 | 9.110 | 9.155 | 9.075 | 9.130 | 194,463 | -0.04(-0.44%) |
Apr 04, 2024 | 9.090 | 9.290 | 9.090 | 9.170 | 363,499 | +0.12(+1.33%) |
Apr 03, 2024 | 9.190 | 9.290 | 9.040 | 9.050 | 161,593 | -0.20(-2.16%) |
Apr 02, 2024 | 9.490 | 9.560 | 9.120 | 9.250 | 230,188 | -0.35(-3.65%) |
Apr 01, 2024 | 9.770 | 9.900 | 9.540 | 9.600 | 500,896 | -0.14(-1.44%) |
Mar 28, 2024 | 9.400 | 9.760 | 9.600 | 9.740 | 536,950 | +0.34(+3.62%) |
Mar 27, 2024 | 9.230 | 9.410 | 9.230 | 9.400 | 238,927 | +0.24(+2.62%) |
Mar 26, 2024 | 9.120 | 9.205 | 9.100 | 9.160 | 176,070 | +0.04(+0.44%) |
Mar 25, 2024 | 8.980 | 9.130 | 8.980 | 9.120 | 318,527 | +0.11(+1.22%) |
Mar 22, 2024 | 9.020 | 9.030 | 8.820 | 9.010 | 208,204 | -0.02(-0.22%) |
Mar 21, 2024 | 8.890 | 9.085 | 8.880 | 9.030 | 299,949 | +0.13(+1.46%) |
Mar 20, 2024 | 8.620 | 8.940 | 8.595 | 8.900 | 274,746 | +0.25(+2.89%) |
Mar 19, 2024 | 8.360 | 8.660 | 8.360 | 8.650 | 192,112 | +0.28(+3.35%) |
Mar 18, 2024 | 8.530 | 8.530 | 8.360 | 8.370 | 178,950 | -0.16(-1.88%) |
Mar 15, 2024 | 8.410 | 8.550 | 8.390 | 8.530 | 282,103 | +0.12(+1.43%) |
Mar 14, 2024 | 8.590 | 8.590 | 8.315 | 8.410 | 222,682 | -0.18(-2.10%) |
Mar 13, 2024 | 8.620 | 8.710 | 8.565 | 8.590 | 147,365 | -0.03(-0.35%) |
Mar 12, 2024 | 8.800 | 8.800 | 8.590 | 8.620 | 220,937 | -0.16(-1.82%) |
Mar 11, 2024 | 8.630 | 8.820 | 8.580 | 8.780 | 275,012 | +0.08(+0.92%) |
Mar 08, 2024 | 9.140 | 9.200 | 8.680 | 8.700 | 433,661 | -0.36(-3.97%) |
Mar 07, 2024 | 9.060 | 9.140 | 8.920 | 9.060 | 261,513 | +0.06(+0.67%) |
Mar 06, 2024 | 9.010 | 9.080 | 8.965 | 9.000 | 140,937 | +0.02(+0.22%) |
Mar 05, 2024 | 9.060 | 9.140 | 8.950 | 8.980 | 162,453 | -0.11(-1.21%) |
Mar 04, 2024 | 9.200 | 9.250 | 9.020 | 9.090 | 153,354 | -0.08(-0.87%) |
Mar 01, 2024 | 9.110 | 9.190 | 9.000 | 9.170 | 162,426 | +0.11(+1.21%) |
Feb 29, 2024 | 9.180 | 9.190 | 9.000 | 9.060 | 143,172 | +0.02(+0.22%) |
Feb 28, 2024 | 9.060 | 9.090 | 8.985 | 9.040 | 138,534 | -0.03(-0.33%) |
Feb 27, 2024 | 9.140 | 9.150 | 9.005 | 9.070 | 138,160 | -0.01(-0.11%) |
Feb 26, 2024 | 9.080 | 9.190 | 9.060 | 9.080 | 105,785 | +0.02(+0.22%) |
Feb 23, 2024 | 8.990 | 9.165 | 8.950 | 9.060 | 195,248 | +0.05(+0.55%) |
Feb 22, 2024 | 9.000 | 9.040 | 8.925 | 9.010 | 169,145 | +0.01(+0.11%) |
Feb 21, 2024 | 9.020 | 9.100 | 8.940 | 9.000 | 122,887 | -0.04(-0.44%) |
Feb 20, 2024 | 9.250 | 9.280 | 9.020 | 9.040 | 131,094 | -0.24(-2.59%) |
Feb 16, 2024 | 9.170 | 9.360 | 9.110 | 9.280 | 162,575 | +0.04(+0.43%) |
Feb 15, 2024 | 9.000 | 9.295 | 9.000 | 9.240 | 173,830 | +0.27(+3.01%) |
Feb 14, 2024 | 9.090 | 9.090 | 8.880 | 8.970 | 218,537 | -0.01(-0.11%) |
Feb 13, 2024 | 9.140 | 9.140 | 8.850 | 8.980 | 304,453 | -0.36(-3.85%) |
Feb 12, 2024 | 9.250 | 9.420 | 9.250 | 9.340 | 129,215 | +0.11(+1.19%) |
Feb 09, 2024 | 9.070 | 9.270 | 9.070 | 9.230 | 194,923 | +0.08(+0.87%) |
Feb 08, 2024 | 9.060 | 9.160 | 9.010 | 9.150 | 131,481 | +0.12(+1.33%) |
Feb 07, 2024 | 9.180 | 9.180 | 8.995 | 9.030 | 132,547 | -0.09(-0.99%) |
Feb 06, 2024 | 8.920 | 9.130 | 8.920 | 9.120 | 164,853 | +0.18(+2.01%) |
Feb 05, 2024 | 9.190 | 9.190 | 8.940 | 8.940 | 185,099 | -0.40(-4.28%) |
Feb 02, 2024 | 9.390 | 9.395 | 9.235 | 9.340 | 230,395 | -0.18(-1.89%) |
Feb 01, 2024 | 9.320 | 9.520 | 9.220 | 9.520 | 217,845 | +0.26(+2.81%) |
Jan 31, 2024 | 9.410 | 9.520 | 9.250 | 9.260 | 249,931 | -0.15(-1.59%) |
Jan 30, 2024 | 9.390 | 9.480 | 9.365 | 9.410 | 157,382 | -0.04(-0.42%) |
Jan 29, 2024 | 9.430 | 9.480 | 9.255 | 9.450 | 203,949 | -0.01(-0.11%) |
Jan 26, 2024 | 9.480 | 9.625 | 9.440 | 9.460 | 241,745 | +0.04(+0.42%) |
Jan 25, 2024 | 9.400 | 9.420 | 9.173 | 9.420 | 219,781 | +0.12(+1.29%) |
Jan 24, 2024 | 9.230 | 9.325 | 9.170 | 9.300 | 218,976 | +0.13(+1.42%) |
Jan 23, 2024 | 9.190 | 9.235 | 9.050 | 9.170 | 423,053 | +0.09(+0.99%) |
Jan 22, 2024 | 9.050 | 9.190 | 8.980 | 9.080 | 229,731 | +0.06(+0.67%) |
Jan 19, 2024 | 9.090 | 9.130 | 8.840 | 9.020 | 295,107 | -0.01(-0.11%) |
Jan 18, 2024 | 8.820 | 9.040 | 8.780 | 9.030 | 224,646 | +0.24(+2.73%) |
Jan 17, 2024 | 8.660 | 8.805 | 8.650 | 8.790 | 317,894 | +0.04(+0.46%) |
Jan 16, 2024 | 8.520 | 8.770 | 8.510 | 8.750 | 221,479 | +0.22(+2.58%) |
Jan 12, 2024 | 8.720 | 8.740 | 8.465 | 8.530 | 282,073 | -0.08(-0.93%) |
Jan 11, 2024 | 8.740 | 8.740 | 8.480 | 8.610 | 215,642 | -0.13(-1.49%) |
Jan 10, 2024 | 8.770 | 8.980 | 8.710 | 8.740 | 214,730 | -0.02(-0.23%) |
Jan 09, 2024 | 8.770 | 8.770 | 8.610 | 8.760 | 332,391 | -0.14(-1.57%) |
Jan 08, 2024 | 8.760 | 9.055 | 8.710 | 8.900 | 298,892 | +0.14(+1.60%) |
Jan 05, 2024 | 8.570 | 8.865 | 8.500 | 8.760 | 436,494 | +0.18(+2.10%) |
Jan 04, 2024 | 8.580 | 8.645 | 8.540 | 8.580 | 232,500 | +0.03(+0.35%) |
Jan 03, 2024 | 8.760 | 8.780 | 8.500 | 8.550 | 183,346 | -0.25(-2.84%) |
Jan 02, 2024 | 8.790 | 9.020 | 8.760 | 8.800 | 267,549 | -0.02(-0.23%) |
Dec 29, 2023 | 9.010 | 9.045 | 8.801 | 8.820 | 195,697 | -0.21(-2.33%) |
Dec 28, 2023 | 9.060 | 9.110 | 8.999 | 9.030 | 195,443 | -0.02(-0.22%) |
Dec 27, 2023 | 8.870 | 9.090 | 8.840 | 9.050 | 219,306 | +0.18(+2.03%) |
Dec 26, 2023 | 8.810 | 8.880 | 8.780 | 8.870 | 136,799 | +0.06(+0.68%) |
Dec 22, 2023 | 8.830 | 8.860 | 8.770 | 8.810 | 212,575 | +0.03(+0.34%) |
Dec 21, 2023 | 8.790 | 8.840 | 8.690 | 8.780 | 211,911 | +0.09(+1.04%) |
Dec 20, 2023 | 8.820 | 8.950 | 8.670 | 8.690 | 219,506 | -0.18(-2.03%) |
Dec 19, 2023 | 8.780 | 8.920 | 8.680 | 8.870 | 332,901 | +0.14(+1.60%) |
Dec 18, 2023 | 8.970 | 9.000 | 8.725 | 8.730 | 213,447 | -0.16(-1.80%) |
Dec 15, 2023 | 9.220 | 9.240 | 8.845 | 8.890 | 538,056 | -0.26(-2.84%) |
Dec 14, 2023 | 9.080 | 9.255 | 9.050 | 9.150 | 358,570 | +0.17(+1.89%) |
Dec 13, 2023 | 8.830 | 8.990 | 8.695 | 8.980 | 282,753 | +0.19(+2.16%) |
Dec 12, 2023 | 8.890 | 8.900 | 8.780 | 8.790 | 157,282 | -0.08(-0.90%) |
Dec 11, 2023 | 8.750 | 8.910 | 8.750 | 8.870 | 270,061 | +0.15(+1.72%) |
Dec 08, 2023 | 8.640 | 8.770 | 8.610 | 8.720 | 183,835 | +0.05(+0.58%) |
Dec 07, 2023 | 8.550 | 8.685 | 8.430 | 8.670 | 191,040 | +0.16(+1.88%) |
Dec 06, 2023 | 8.750 | 8.840 | 8.505 | 8.510 | 395,264 | -0.20(-2.30%) |
Dec 05, 2023 | 8.800 | 8.890 | 8.681 | 8.710 | 347,301 | +0.02(+0.23%) |
Dec 04, 2023 | 8.610 | 8.800 | 8.600 | 8.690 | 259,229 | +0.09(+1.05%) |