Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 8.000 | 8.240 | 7.939 | 8.000 | 339,472 | +0.16(+2.04%) |
May 16, 2024 | 7.780 | 8.300 | 7.600 | 7.840 | 973,474 | -0.63(-7.44%) |
May 15, 2024 | 8.600 | 8.760 | 8.450 | 8.470 | 643,650 | -0.03(-0.35%) |
May 14, 2024 | 8.920 | 9.059 | 8.490 | 8.500 | 236,772 | -0.33(-3.74%) |
May 13, 2024 | 9.120 | 9.190 | 8.785 | 8.830 | 269,527 | -0.29(-3.23%) |
May 10, 2024 | 9.320 | 9.370 | 9.110 | 9.125 | 131,560 | -0.21(-2.30%) |
May 09, 2024 | 9.450 | 9.450 | 9.310 | 9.340 | 132,393 | -0.10(-1.06%) |
May 08, 2024 | 9.350 | 9.445 | 9.250 | 9.440 | 112,629 | +0.09(+0.96%) |
May 07, 2024 | 9.250 | 9.460 | 9.200 | 9.350 | 111,027 | +0.11(+1.19%) |
May 06, 2024 | 9.130 | 9.250 | 9.060 | 9.240 | 88,698 | +0.12(+1.32%) |
May 03, 2024 | 9.070 | 9.130 | 9.000 | 9.120 | 86,359 | +0.08(+0.88%) |
May 02, 2024 | 8.950 | 9.070 | 8.900 | 9.040 | 95,158 | +0.12(+1.35%) |
May 01, 2024 | 8.630 | 9.035 | 8.630 | 8.920 | 119,835 | +0.27(+3.12%) |
Apr 30, 2024 | 8.830 | 8.830 | 8.640 | 8.650 | 85,945 | -0.17(-1.93%) |
Apr 29, 2024 | 8.800 | 8.870 | 8.760 | 8.820 | 57,563 | +0.09(+1.03%) |
Apr 26, 2024 | 8.940 | 8.940 | 8.620 | 8.730 | 186,276 | -0.01(-0.11%) |
Apr 25, 2024 | 8.750 | 8.780 | 8.620 | 8.740 | 99,857 | -0.11(-1.24%) |
Apr 24, 2024 | 8.850 | 8.880 | 8.670 | 8.850 | 94,180 | -0.04(-0.45%) |
Apr 23, 2024 | 8.830 | 9.005 | 8.830 | 8.890 | 120,620 | +0.07(+0.79%) |
Apr 22, 2024 | 8.910 | 9.160 | 8.760 | 8.820 | 153,587 | +0.12(+1.38%) |
Apr 19, 2024 | 8.490 | 8.710 | 8.450 | 8.700 | 188,724 | +0.19(+2.23%) |
Apr 18, 2024 | 8.590 | 8.650 | 8.500 | 8.510 | 99,464 | -0.09(-1.05%) |
Apr 17, 2024 | 8.540 | 8.660 | 8.530 | 8.600 | 111,347 | +0.09(+1.06%) |
Apr 16, 2024 | 8.520 | 8.600 | 8.350 | 8.510 | 92,305 | +0.05(+0.59%) |
Apr 15, 2024 | 8.750 | 8.750 | 8.380 | 8.460 | 195,795 | -0.06(-0.70%) |
Apr 12, 2024 | 9.050 | 9.050 | 8.490 | 8.520 | 96,519 | -0.58(-6.37%) |
Apr 11, 2024 | 8.820 | 9.140 | 8.810 | 9.100 | 237,345 | +0.30(+3.41%) |
Apr 10, 2024 | 9.060 | 9.135 | 8.760 | 8.800 | 96,441 | -0.36(-3.93%) |
Apr 09, 2024 | 9.250 | 9.345 | 9.095 | 9.160 | 62,660 | -0.09(-0.97%) |
Apr 08, 2024 | 9.310 | 9.450 | 9.250 | 9.250 | 102,139 | -0.03(-0.32%) |
Apr 05, 2024 | 9.450 | 9.540 | 9.240 | 9.280 | 120,088 | -0.18(-1.90%) |
Apr 04, 2024 | 9.650 | 9.705 | 9.440 | 9.460 | 161,985 | -0.18(-1.87%) |
Apr 03, 2024 | 9.220 | 9.678 | 9.220 | 9.640 | 194,091 | +0.43(+4.67%) |
Apr 02, 2024 | 9.210 | 9.230 | 9.090 | 9.210 | 179,470 | -0.08(-0.86%) |
Apr 01, 2024 | 9.210 | 9.340 | 9.090 | 9.290 | 130,424 | +0.16(+1.75%) |
Mar 28, 2024 | 9.120 | 9.245 | 9.010 | 9.130 | 184,911 | +0.05(+0.55%) |
Mar 27, 2024 | 9.100 | 9.140 | 8.970 | 9.080 | 258,441 | +0.10(+1.11%) |
Mar 26, 2024 | 8.960 | 9.080 | 8.830 | 8.980 | 219,991 | +0.14(+1.58%) |
Mar 25, 2024 | 8.860 | 9.019 | 8.670 | 8.840 | 195,119 | +0.01(+0.11%) |
Mar 22, 2024 | 8.800 | 8.915 | 8.500 | 8.830 | 215,041 | +0.03(+0.34%) |
Mar 21, 2024 | 10.24 | 10.27 | 8.605 | 8.800 | 736,158 | -0.33(-3.61%) |
Mar 20, 2024 | 9.110 | 9.160 | 8.990 | 9.130 | 302,325 | +0.20(+2.24%) |
Mar 19, 2024 | 8.760 | 9.060 | 8.680 | 8.930 | 128,836 | +0.21(+2.41%) |
Mar 18, 2024 | 8.750 | 8.870 | 8.700 | 8.720 | 66,373 | +0.00(+0.00%) |
Mar 15, 2024 | 8.600 | 8.720 | 8.570 | 8.720 | 158,734 | +0.12(+1.40%) |
Mar 14, 2024 | 8.670 | 8.670 | 8.575 | 8.600 | 80,881 | -0.11(-1.26%) |
Mar 13, 2024 | 8.640 | 8.710 | 8.570 | 8.710 | 67,688 | +0.07(+0.81%) |
Mar 12, 2024 | 8.650 | 8.720 | 8.545 | 8.640 | 103,925 | -0.04(-0.46%) |
Mar 11, 2024 | 8.610 | 8.750 | 8.608 | 8.680 | 72,462 | +0.07(+0.81%) |
Mar 08, 2024 | 8.500 | 8.710 | 8.470 | 8.610 | 154,988 | +0.11(+1.29%) |
Mar 07, 2024 | 8.460 | 8.625 | 8.420 | 8.500 | 93,674 | +0.10(+1.19%) |
Mar 06, 2024 | 8.630 | 8.680 | 8.390 | 8.400 | 160,013 | -0.17(-1.98%) |
Mar 05, 2024 | 8.600 | 8.665 | 8.560 | 8.570 | 112,319 | -0.07(-0.81%) |
Mar 04, 2024 | 8.900 | 8.992 | 8.620 | 8.640 | 95,063 | -0.31(-3.46%) |
Mar 01, 2024 | 9.190 | 9.195 | 8.915 | 8.950 | 198,490 | -0.21(-2.29%) |
Feb 29, 2024 | 8.980 | 9.179 | 8.980 | 9.160 | 67,945 | +0.29(+3.27%) |
Feb 28, 2024 | 8.970 | 9.000 | 8.750 | 8.870 | 96,485 | -0.13(-1.44%) |
Feb 27, 2024 | 9.030 | 9.220 | 8.980 | 9.000 | 80,193 | -0.05(-0.55%) |
Feb 26, 2024 | 8.700 | 9.080 | 8.700 | 9.050 | 93,673 | +0.25(+2.84%) |
Feb 23, 2024 | 8.740 | 8.840 | 8.650 | 8.800 | 113,525 | +0.09(+1.03%) |
Feb 22, 2024 | 8.650 | 8.775 | 8.520 | 8.710 | 163,973 | +0.01(+0.11%) |
Feb 21, 2024 | 8.980 | 9.050 | 8.700 | 8.700 | 213,972 | -0.26(-2.90%) |
Feb 20, 2024 | 9.140 | 9.220 | 8.950 | 8.960 | 112,394 | -0.27(-2.93%) |
Feb 16, 2024 | 9.200 | 9.335 | 9.070 | 9.230 | 132,473 | +0.03(+0.33%) |
Feb 15, 2024 | 9.310 | 9.400 | 9.170 | 9.200 | 89,957 | -0.02(-0.22%) |
Feb 14, 2024 | 9.010 | 9.250 | 8.960 | 9.220 | 115,596 | +0.23(+2.56%) |
Feb 13, 2024 | 9.240 | 9.240 | 8.850 | 8.990 | 152,056 | -0.37(-3.95%) |
Feb 12, 2024 | 9.190 | 9.380 | 9.180 | 9.360 | 121,889 | +0.18(+1.96%) |
Feb 09, 2024 | 9.260 | 9.360 | 9.180 | 9.180 | 119,936 | -0.01(-0.11%) |
Feb 08, 2024 | 9.070 | 9.345 | 9.040 | 9.190 | 102,456 | +0.15(+1.66%) |
Feb 07, 2024 | 9.030 | 9.080 | 8.860 | 9.040 | 342,526 | +0.03(+0.33%) |
Feb 06, 2024 | 9.020 | 9.170 | 8.960 | 9.010 | 116,041 | +0.00(+0.00%) |
Feb 05, 2024 | 9.020 | 9.125 | 8.930 | 9.010 | 105,655 | -0.04(-0.44%) |
Feb 02, 2024 | 9.250 | 9.250 | 8.945 | 9.050 | 239,583 | -0.21(-2.27%) |
Feb 01, 2024 | 9.160 | 9.280 | 9.095 | 9.260 | 83,339 | +0.11(+1.20%) |
Jan 31, 2024 | 9.160 | 9.340 | 9.090 | 9.150 | 105,270 | -0.06(-0.65%) |
Jan 30, 2024 | 9.460 | 9.460 | 9.210 | 9.210 | 91,436 | -0.28(-2.95%) |
Jan 29, 2024 | 9.570 | 9.570 | 9.330 | 9.490 | 90,027 | +0.11(+1.17%) |
Jan 26, 2024 | 9.460 | 9.560 | 9.350 | 9.380 | 75,780 | +0.00(+0.00%) |
Jan 25, 2024 | 9.510 | 9.545 | 9.230 | 9.380 | 169,530 | -0.06(-0.64%) |
Jan 24, 2024 | 9.630 | 9.650 | 9.420 | 9.440 | 93,659 | -0.13(-1.36%) |
Jan 23, 2024 | 9.530 | 9.700 | 9.460 | 9.570 | 93,930 | +0.10(+1.06%) |
Jan 22, 2024 | 9.430 | 9.490 | 9.335 | 9.470 | 143,618 | +0.07(+0.74%) |
Jan 19, 2024 | 9.440 | 9.445 | 9.280 | 9.400 | 112,884 | +0.00(+0.00%) |
Jan 18, 2024 | 9.190 | 9.400 | 9.120 | 9.400 | 88,848 | +0.28(+3.07%) |
Jan 17, 2024 | 9.220 | 9.230 | 9.100 | 9.120 | 155,592 | -0.17(-1.83%) |
Jan 16, 2024 | 9.390 | 9.400 | 9.190 | 9.290 | 84,110 | -0.10(-1.06%) |
Jan 12, 2024 | 9.450 | 9.490 | 9.360 | 9.390 | 101,535 | +0.02(+0.21%) |
Jan 11, 2024 | 9.390 | 9.395 | 9.160 | 9.370 | 188,714 | -0.02(-0.21%) |
Jan 10, 2024 | 9.400 | 9.570 | 9.295 | 9.390 | 104,678 | -0.02(-0.21%) |
Jan 09, 2024 | 9.420 | 9.540 | 9.334 | 9.410 | 97,605 | -0.14(-1.47%) |
Jan 08, 2024 | 9.200 | 9.620 | 9.190 | 9.550 | 177,164 | +0.29(+3.13%) |
Jan 05, 2024 | 9.310 | 9.480 | 9.220 | 9.260 | 189,126 | -0.13(-1.38%) |
Jan 04, 2024 | 9.340 | 9.545 | 9.290 | 9.390 | 146,716 | +0.07(+0.75%) |
Jan 03, 2024 | 9.500 | 9.510 | 9.300 | 9.320 | 106,483 | -0.19(-2.00%) |
Jan 02, 2024 | 9.800 | 9.910 | 9.500 | 9.510 | 202,309 | -0.24(-2.46%) |
Dec 29, 2023 | 9.860 | 9.890 | 9.690 | 9.750 | 193,218 | -0.12(-1.22%) |
Dec 28, 2023 | 9.830 | 9.970 | 9.805 | 9.870 | 213,699 | +0.04(+0.41%) |
Dec 27, 2023 | 9.860 | 10.01 | 9.780 | 9.830 | 138,375 | -0.03(-0.25%) |
Dec 26, 2023 | 9.790 | 9.920 | 9.720 | 9.855 | 128,974 | +0.08(+0.77%) |
Dec 22, 2023 | 9.810 | 9.900 | 9.740 | 9.780 | 135,156 | -0.02(-0.20%) |
Dec 21, 2023 | 9.750 | 9.840 | 9.670 | 9.800 | 136,395 | +0.12(+1.24%) |
Dec 20, 2023 | 9.690 | 10.08 | 9.662 | 9.680 | 269,975 | -0.01(-0.10%) |
Dec 19, 2023 | 9.710 | 9.875 | 9.480 | 9.690 | 304,599 | -0.01(-0.10%) |
Dec 18, 2023 | 9.410 | 9.760 | 9.350 | 9.700 | 281,424 | +0.30(+3.19%) |
Dec 15, 2023 | 9.490 | 9.495 | 9.280 | 9.400 | 790,466 | -0.03(-0.32%) |
Dec 14, 2023 | 9.580 | 9.810 | 9.340 | 9.430 | 268,771 | -0.09(-0.95%) |
Dec 13, 2023 | 9.230 | 9.630 | 9.190 | 9.520 | 408,980 | +0.29(+3.14%) |
Dec 12, 2023 | 9.270 | 9.270 | 9.000 | 9.230 | 106,566 | -0.10(-1.07%) |
Dec 11, 2023 | 9.350 | 9.480 | 9.190 | 9.330 | 147,602 | -0.07(-0.74%) |
Dec 08, 2023 | 9.180 | 9.480 | 9.170 | 9.400 | 143,495 | +0.23(+2.51%) |
Dec 07, 2023 | 9.260 | 9.373 | 9.100 | 9.170 | 140,904 | -0.02(-0.22%) |
Dec 06, 2023 | 9.380 | 9.470 | 9.170 | 9.190 | 143,314 | -0.12(-1.29%) |
Dec 05, 2023 | 9.780 | 9.810 | 9.270 | 9.310 | 169,053 | -0.49(-5.00%) |
Dec 04, 2023 | 9.650 | 9.900 | 9.540 | 9.800 | 243,794 | +0.11(+1.14%) |