Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 8.010 | 8.190 | 7.710 | 7.840 | 336,393 | -0.15(-1.88%) |
May 16, 2024 | 8.270 | 8.388 | 7.990 | 7.990 | 244,649 | -0.29(-3.50%) |
May 15, 2024 | 8.340 | 8.430 | 8.170 | 8.280 | 208,961 | +0.11(+1.35%) |
May 14, 2024 | 8.160 | 8.470 | 8.140 | 8.170 | 262,294 | +0.05(+0.62%) |
May 13, 2024 | 8.040 | 8.200 | 7.970 | 8.120 | 227,449 | +0.26(+3.31%) |
May 10, 2024 | 8.780 | 8.790 | 7.840 | 7.860 | 623,166 | -0.68(-7.96%) |
May 09, 2024 | 8.560 | 8.870 | 8.210 | 8.540 | 365,611 | +0.04(+0.47%) |
May 08, 2024 | 8.680 | 9.630 | 8.200 | 8.500 | 808,158 | -0.04(-0.47%) |
May 07, 2024 | 8.730 | 8.730 | 8.235 | 8.540 | 484,012 | -0.07(-0.81%) |
May 06, 2024 | 8.680 | 8.835 | 8.560 | 8.610 | 189,237 | +0.08(+0.94%) |
May 03, 2024 | 8.600 | 9.360 | 8.470 | 8.530 | 520,609 | +0.28(+3.39%) |
May 02, 2024 | 8.630 | 8.852 | 8.180 | 8.250 | 244,407 | -0.23(-2.71%) |
May 01, 2024 | 8.500 | 8.850 | 8.325 | 8.480 | 282,629 | -0.09(-1.05%) |
Apr 30, 2024 | 7.990 | 8.600 | 7.880 | 8.570 | 317,921 | +0.46(+5.67%) |
Apr 29, 2024 | 7.940 | 8.230 | 7.858 | 8.110 | 246,778 | +0.17(+2.14%) |
Apr 26, 2024 | 7.900 | 8.070 | 7.780 | 7.940 | 258,441 | +0.08(+1.02%) |
Apr 25, 2024 | 8.100 | 8.100 | 7.640 | 7.860 | 1,493,481 | -0.24(-2.96%) |
Apr 24, 2024 | 8.300 | 8.380 | 7.885 | 8.100 | 887,823 | -0.15(-1.82%) |
Apr 23, 2024 | 8.330 | 8.650 | 8.210 | 8.250 | 355,338 | -0.11(-1.32%) |
Apr 22, 2024 | 8.380 | 8.494 | 8.190 | 8.360 | 363,663 | -0.02(-0.24%) |
Apr 19, 2024 | 8.330 | 8.700 | 8.230 | 8.380 | 370,511 | -0.04(-0.48%) |
Apr 18, 2024 | 8.560 | 8.690 | 8.311 | 8.420 | 291,795 | -0.11(-1.29%) |
Apr 17, 2024 | 8.720 | 8.900 | 8.510 | 8.530 | 322,626 | -0.25(-2.85%) |
Apr 16, 2024 | 8.300 | 8.860 | 8.170 | 8.780 | 529,417 | +0.46(+5.53%) |
Apr 15, 2024 | 8.630 | 8.840 | 8.200 | 8.320 | 539,724 | -0.34(-3.93%) |
Apr 12, 2024 | 9.120 | 9.220 | 8.600 | 8.660 | 465,896 | -0.52(-5.66%) |
Apr 11, 2024 | 9.220 | 9.315 | 9.020 | 9.180 | 461,989 | +0.01(+0.11%) |
Apr 10, 2024 | 9.250 | 9.450 | 9.002 | 9.170 | 278,856 | -0.40(-4.18%) |
Apr 09, 2024 | 9.510 | 9.800 | 9.510 | 9.570 | 356,902 | -0.17(-1.75%) |
Apr 08, 2024 | 9.600 | 9.970 | 9.360 | 9.740 | 559,720 | +0.24(+2.53%) |
Apr 05, 2024 | 9.800 | 9.800 | 9.160 | 9.500 | 842,573 | -0.30(-3.06%) |
Apr 04, 2024 | 9.960 | 10.31 | 9.790 | 9.800 | 765,106 | +0.10(+1.03%) |
Apr 03, 2024 | 9.360 | 10.03 | 9.320 | 9.700 | 816,706 | +0.25(+2.65%) |
Apr 02, 2024 | 9.260 | 9.490 | 8.600 | 9.450 | 663,952 | -0.23(-2.38%) |
Apr 01, 2024 | 8.780 | 9.700 | 8.580 | 9.680 | 1,115,891 | +1.36(+16.35%) |
Mar 28, 2024 | 9.330 | 8.290 | 8.275 | 8.320 | 3,563,755 | -1.18(-12.42%) |
Mar 27, 2024 | 9.370 | 9.600 | 9.220 | 9.500 | 232,800 | +0.19(+2.04%) |
Mar 26, 2024 | 9.300 | 9.500 | 9.180 | 9.310 | 332,386 | +0.14(+1.53%) |
Mar 25, 2024 | 8.980 | 9.370 | 8.950 | 9.170 | 274,362 | +0.19(+2.12%) |
Mar 22, 2024 | 9.450 | 9.500 | 8.910 | 8.980 | 575,107 | -0.52(-5.47%) |
Mar 21, 2024 | 9.910 | 10.01 | 9.300 | 9.500 | 335,682 | -0.28(-2.86%) |
Mar 20, 2024 | 9.530 | 9.931 | 9.390 | 9.780 | 273,953 | +0.25(+2.62%) |
Mar 19, 2024 | 9.700 | 9.870 | 9.440 | 9.530 | 352,629 | -0.26(-2.66%) |
Mar 18, 2024 | 9.900 | 9.965 | 9.160 | 9.790 | 606,517 | -0.11(-1.11%) |
Mar 15, 2024 | 9.900 | 9.980 | 9.740 | 9.900 | 376,261 | +0.11(+1.07%) |
Mar 14, 2024 | 10.58 | 10.64 | 9.680 | 9.795 | 733,214 | -0.87(-8.11%) |
Mar 13, 2024 | 10.87 | 11.18 | 10.58 | 10.66 | 458,613 | -0.10(-0.88%) |
Mar 12, 2024 | 10.69 | 10.79 | 10.33 | 10.76 | 333,056 | +0.09(+0.80%) |
Mar 11, 2024 | 10.88 | 11.33 | 10.62 | 10.67 | 714,219 | -0.21(-1.93%) |
Mar 08, 2024 | 11.40 | 11.57 | 10.52 | 10.88 | 1,425,244 | -0.40(-3.55%) |
Mar 07, 2024 | 11.37 | 11.72 | 10.87 | 11.28 | 1,516,136 | +0.37(+3.39%) |
Mar 06, 2024 | 11.20 | 11.58 | 10.87 | 10.91 | 511,112 | +0.04(+0.37%) |
Mar 05, 2024 | 11.53 | 11.90 | 10.76 | 10.87 | 727,778 | -0.63(-5.48%) |
Mar 04, 2024 | 11.73 | 12.57 | 11.33 | 11.50 | 806,483 | +0.02(+0.17%) |
Mar 01, 2024 | 10.21 | 11.92 | 10.21 | 11.48 | 1,044,930 | +1.21(+11.78%) |
Feb 29, 2024 | 11.88 | 12.01 | 9.800 | 10.27 | 2,048,574 | -2.10(-16.98%) |
Feb 28, 2024 | 11.98 | 12.75 | 11.34 | 12.37 | 964,791 | +0.66(+5.64%) |
Feb 27, 2024 | 10.99 | 11.92 | 10.96 | 11.71 | 747,579 | +1.03(+9.64%) |
Feb 26, 2024 | 10.13 | 10.74 | 10.13 | 10.68 | 505,395 | +0.49(+4.81%) |
Feb 23, 2024 | 10.00 | 10.26 | 9.750 | 10.19 | 265,027 | +0.18(+1.80%) |
Feb 22, 2024 | 9.950 | 10.11 | 9.631 | 10.01 | 287,765 | +0.09(+0.91%) |
Feb 21, 2024 | 9.990 | 10.10 | 9.560 | 9.920 | 786,837 | -0.25(-2.46%) |
Feb 20, 2024 | 10.61 | 11.32 | 9.900 | 10.17 | 1,264,009 | -0.34(-3.24%) |
Feb 16, 2024 | 10.62 | 10.73 | 10.43 | 10.51 | 309,847 | -0.11(-1.04%) |
Feb 15, 2024 | 10.68 | 10.80 | 10.43 | 10.62 | 434,622 | +0.20(+1.92%) |
Feb 14, 2024 | 10.77 | 10.82 | 10.31 | 10.42 | 531,666 | -0.10(-0.95%) |
Feb 13, 2024 | 10.62 | 11.09 | 10.40 | 10.52 | 422,688 | -0.77(-6.82%) |
Feb 12, 2024 | 10.56 | 11.42 | 10.40 | 11.29 | 946,228 | +0.97(+9.40%) |
Feb 09, 2024 | 10.87 | 11.04 | 10.16 | 10.32 | 797,686 | -0.77(-6.94%) |
Feb 08, 2024 | 10.66 | 11.35 | 10.62 | 11.09 | 402,229 | +0.47(+4.43%) |
Feb 07, 2024 | 10.45 | 10.83 | 10.04 | 10.62 | 527,712 | +0.10(+0.95%) |
Feb 06, 2024 | 11.00 | 11.08 | 10.44 | 10.52 | 491,721 | -0.49(-4.45%) |
Feb 05, 2024 | 10.85 | 11.24 | 9.880 | 11.01 | 624,013 | +0.12(+1.10%) |
Feb 02, 2024 | 11.25 | 11.60 | 10.48 | 10.89 | 750,594 | -0.45(-3.97%) |
Feb 01, 2024 | 11.22 | 11.84 | 10.91 | 11.34 | 760,707 | +0.07(+0.62%) |
Jan 31, 2024 | 11.50 | 12.30 | 11.12 | 11.27 | 921,189 | -0.18(-1.57%) |
Jan 30, 2024 | 11.40 | 11.88 | 11.16 | 11.45 | 690,844 | -0.03(-0.26%) |
Jan 29, 2024 | 10.65 | 11.54 | 10.37 | 11.48 | 1,373,624 | +0.79(+7.39%) |
Jan 26, 2024 | 9.960 | 10.95 | 9.960 | 10.69 | 1,495,806 | +0.73(+7.33%) |
Jan 25, 2024 | 9.460 | 10.25 | 9.260 | 9.960 | 1,497,629 | +0.50(+5.29%) |
Jan 24, 2024 | 8.760 | 9.490 | 8.640 | 9.460 | 569,572 | +0.69(+7.87%) |
Jan 23, 2024 | 8.770 | 8.938 | 8.400 | 8.770 | 236,715 | +0.03(+0.34%) |
Jan 22, 2024 | 8.030 | 8.800 | 7.910 | 8.740 | 756,687 | +0.71(+8.84%) |
Jan 19, 2024 | 8.100 | 8.200 | 7.660 | 8.030 | 494,465 | -0.10(-1.23%) |
Jan 18, 2024 | 8.250 | 8.515 | 7.900 | 8.130 | 606,261 | -0.07(-0.85%) |
Jan 17, 2024 | 8.180 | 8.300 | 7.960 | 8.200 | 270,026 | -0.15(-1.80%) |
Jan 16, 2024 | 8.270 | 8.370 | 8.000 | 8.350 | 375,273 | -0.09(-1.07%) |
Jan 12, 2024 | 8.710 | 9.123 | 8.270 | 8.440 | 384,566 | -0.12(-1.40%) |
Jan 11, 2024 | 9.700 | 9.790 | 8.300 | 8.560 | 953,645 | -1.29(-13.10%) |
Jan 10, 2024 | 9.890 | 10.01 | 9.540 | 9.850 | 522,739 | +0.06(+0.61%) |
Jan 09, 2024 | 10.00 | 10.18 | 9.546 | 9.790 | 702,089 | -0.14(-1.41%) |
Jan 08, 2024 | 9.100 | 10.00 | 8.780 | 9.930 | 800,338 | +0.99(+11.07%) |
Jan 05, 2024 | 9.650 | 9.650 | 8.650 | 8.940 | 557,349 | -0.67(-6.97%) |
Jan 04, 2024 | 8.910 | 9.894 | 8.750 | 9.610 | 681,226 | +0.67(+7.49%) |
Jan 03, 2024 | 8.900 | 9.120 | 8.440 | 8.940 | 494,008 | -0.05(-0.56%) |