Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 10.80 | 10.93 | 10.76 | 10.88 | 2,970,425 | +0.21(+1.97%) |
May 16, 2024 | 10.66 | 10.78 | 10.56 | 10.67 | 2,651,275 | -0.02(-0.19%) |
May 15, 2024 | 10.70 | 10.77 | 10.54 | 10.69 | 2,150,148 | +0.05(+0.47%) |
May 14, 2024 | 10.41 | 10.65 | 10.38 | 10.64 | 2,545,559 | +0.27(+2.60%) |
May 13, 2024 | 10.35 | 10.50 | 10.29 | 10.37 | 2,067,236 | -0.01(-0.10%) |
May 10, 2024 | 10.36 | 10.50 | 10.30 | 10.38 | 3,932,748 | +0.07(+0.68%) |
May 09, 2024 | 9.850 | 10.33 | 9.830 | 10.31 | 3,634,886 | +0.56(+5.74%) |
May 08, 2024 | 9.310 | 9.870 | 9.290 | 9.750 | 4,603,735 | +0.46(+4.95%) |
May 07, 2024 | 9.160 | 9.300 | 9.130 | 9.290 | 1,779,252 | +0.07(+0.76%) |
May 06, 2024 | 9.210 | 9.310 | 9.150 | 9.220 | 2,998,737 | +0.20(+2.22%) |
May 03, 2024 | 8.980 | 9.050 | 8.850 | 9.020 | 2,569,736 | +0.06(+0.67%) |
May 02, 2024 | 8.850 | 9.080 | 8.840 | 8.960 | 2,045,174 | +0.01(+0.11%) |
May 01, 2024 | 9.010 | 9.180 | 8.840 | 8.950 | 3,851,025 | +0.07(+0.79%) |
Apr 30, 2024 | 9.090 | 9.190 | 8.850 | 8.880 | 4,165,170 | -0.47(-5.03%) |
Apr 29, 2024 | 9.240 | 9.350 | 9.090 | 9.350 | 2,392,273 | +0.14(+1.52%) |
Apr 26, 2024 | 9.280 | 9.390 | 9.210 | 9.210 | 4,013,498 | +0.01(+0.11%) |
Apr 25, 2024 | 9.060 | 9.260 | 8.850 | 9.200 | 3,955,109 | +0.16(+1.77%) |
Apr 24, 2024 | 8.950 | 9.070 | 8.930 | 9.040 | 4,266,201 | +0.07(+0.78%) |
Apr 23, 2024 | 8.770 | 8.990 | 8.690 | 8.970 | 3,539,764 | +0.11(+1.24%) |
Apr 22, 2024 | 8.900 | 9.020 | 8.790 | 8.860 | 6,527,534 | -0.45(-4.83%) |
Apr 19, 2024 | 8.910 | 9.370 | 8.900 | 9.310 | 4,662,289 | +0.34(+3.79%) |
Apr 18, 2024 | 8.940 | 9.020 | 8.810 | 8.970 | 3,189,669 | +0.13(+1.47%) |
Apr 17, 2024 | 8.760 | 8.990 | 8.720 | 8.840 | 3,989,875 | +0.12(+1.38%) |
Apr 16, 2024 | 8.700 | 8.850 | 8.580 | 8.720 | 2,991,325 | -0.12(-1.36%) |
Apr 15, 2024 | 8.890 | 8.890 | 8.590 | 8.840 | 3,841,401 | +0.06(+0.68%) |
Apr 12, 2024 | 9.000 | 9.370 | 8.730 | 8.780 | 6,616,909 | -0.08(-0.90%) |
Apr 11, 2024 | 8.810 | 8.890 | 8.700 | 8.860 | 2,777,715 | +0.13(+1.49%) |
Apr 10, 2024 | 8.550 | 8.810 | 8.500 | 8.730 | 3,167,660 | -0.03(-0.34%) |
Apr 09, 2024 | 8.880 | 8.920 | 8.710 | 8.760 | 3,255,878 | +0.07(+0.81%) |
Apr 08, 2024 | 8.770 | 8.890 | 8.610 | 8.690 | 3,473,406 | -0.02(-0.23%) |
Apr 05, 2024 | 8.560 | 8.860 | 8.500 | 8.710 | 4,446,905 | +0.20(+2.35%) |
Apr 04, 2024 | 8.580 | 8.640 | 8.470 | 8.510 | 3,731,996 | -0.16(-1.85%) |
Apr 03, 2024 | 8.450 | 8.740 | 8.450 | 8.670 | 3,988,684 | +0.18(+2.12%) |
Apr 02, 2024 | 8.440 | 8.520 | 8.370 | 8.490 | 3,610,425 | +0.13(+1.56%) |
Apr 01, 2024 | 8.500 | 8.540 | 8.330 | 8.360 | 3,591,291 | +0.05(+0.60%) |
Mar 28, 2024 | 8.310 | 0 | +0.31(+3.88%) | |||
Mar 27, 2024 | 7.790 | 8.000 | 7.760 | 8.000 | 2,523,811 | +0.27(+3.49%) |
Mar 26, 2024 | 7.820 | 7.880 | 7.700 | 7.730 | 3,517,238 | +0.00(+0.00%) |
Mar 25, 2024 | 7.730 | 7.880 | 7.710 | 7.730 | 1,954,413 | +0.04(+0.52%) |
Mar 22, 2024 | 7.680 | 7.880 | 7.660 | 7.690 | 2,265,153 | -0.06(-0.77%) |
Mar 21, 2024 | 7.980 | 8.040 | 7.650 | 7.750 | 4,279,716 | -0.05(-0.64%) |
Mar 20, 2024 | 7.460 | 7.850 | 7.400 | 7.800 | 4,260,347 | +0.31(+4.14%) |
Mar 19, 2024 | 7.600 | 7.630 | 7.480 | 7.490 | 2,287,600 | -0.16(-2.09%) |
Mar 18, 2024 | 7.670 | 7.720 | 7.610 | 7.650 | 2,697,457 | -0.05(-0.65%) |
Mar 15, 2024 | 7.580 | 7.720 | 7.580 | 7.700 | 13,301,443 | +0.08(+1.05%) |
Mar 14, 2024 | 7.600 | 7.680 | 7.560 | 7.620 | 3,448,263 | -0.08(-1.04%) |
Mar 13, 2024 | 7.420 | 7.740 | 7.410 | 7.700 | 6,982,752 | +0.30(+4.05%) |
Mar 12, 2024 | 7.380 | 7.410 | 7.250 | 7.400 | 4,107,480 | -0.13(-1.73%) |
Mar 11, 2024 | 7.210 | 7.580 | 7.200 | 7.530 | 3,332,099 | +0.28(+3.86%) |
Mar 08, 2024 | 7.340 | 7.380 | 7.170 | 7.250 | 2,666,560 | -0.04(-0.55%) |
Mar 07, 2024 | 7.310 | 7.380 | 7.250 | 7.290 | 4,351,198 | +0.07(+0.97%) |
Mar 06, 2024 | 7.140 | 7.310 | 7.100 | 7.220 | 5,163,067 | +0.15(+2.12%) |
Mar 05, 2024 | 7.430 | 7.460 | 7.040 | 7.070 | 7,560,094 | -0.20(-2.75%) |
Mar 04, 2024 | 6.990 | 7.300 | 6.980 | 7.270 | 4,341,400 | +0.39(+5.67%) |
Mar 01, 2024 | 6.710 | 6.880 | 6.630 | 6.880 | 3,279,827 | +0.24(+3.61%) |
Feb 29, 2024 | 6.610 | 6.720 | 6.600 | 6.640 | 4,479,236 | +0.14(+2.15%) |
Feb 28, 2024 | 6.560 | 6.570 | 6.460 | 6.500 | 1,749,389 | -0.07(-1.07%) |
Feb 27, 2024 | 6.680 | 6.720 | 6.570 | 6.570 | 2,241,706 | -0.07(-1.05%) |
Feb 26, 2024 | 6.650 | 6.710 | 6.610 | 6.640 | 1,495,209 | -0.09(-1.34%) |
Feb 23, 2024 | 6.660 | 6.770 | 6.570 | 6.730 | 2,512,115 | +0.09(+1.36%) |
Feb 22, 2024 | 6.670 | 6.750 | 6.590 | 6.640 | 1,591,887 | -0.07(-1.04%) |
Feb 21, 2024 | 6.860 | 6.870 | 6.660 | 6.710 | 1,990,880 | -0.15(-2.19%) |
Feb 20, 2024 | 6.880 | 7.000 | 6.850 | 6.860 | 3,066,375 | +0.03(+0.44%) |
Feb 16, 2024 | 6.830 | 0 | -0.08(-1.16%) | |||
Feb 15, 2024 | 6.900 | 7.210 | 6.880 | 6.910 | 3,574,158 | +0.15(+2.22%) |
Feb 14, 2024 | 6.720 | 6.770 | 6.660 | 6.760 | 1,597,676 | +0.05(+0.75%) |
Feb 13, 2024 | 6.840 | 6.870 | 6.650 | 6.710 | 3,516,261 | -0.29(-4.14%) |
Feb 12, 2024 | 6.940 | 7.060 | 6.880 | 7.000 | 2,535,340 | +0.05(+0.72%) |
Feb 09, 2024 | 7.150 | 7.180 | 6.930 | 6.950 | 4,617,101 | -0.22(-3.07%) |
Feb 08, 2024 | 7.180 | 7.240 | 7.160 | 7.170 | 2,571,698 | -0.07(-0.97%) |
Feb 07, 2024 | 7.340 | 7.350 | 7.230 | 7.240 | 1,430,715 | -0.10(-1.36%) |
Feb 06, 2024 | 7.350 | 7.380 | 7.270 | 7.340 | 1,602,779 | +0.04(+0.55%) |
Feb 05, 2024 | 7.310 | 7.350 | 7.220 | 7.300 | 2,703,429 | -0.10(-1.35%) |
Feb 02, 2024 | 7.490 | 7.510 | 7.330 | 7.400 | 2,328,620 | -0.29(-3.77%) |
Feb 01, 2024 | 7.470 | 7.760 | 7.470 | 7.690 | 2,897,679 | +0.28(+3.78%) |
Jan 31, 2024 | 7.430 | 7.580 | 7.390 | 7.410 | 2,928,283 | +0.00(+0.00%) |
Jan 30, 2024 | 7.520 | 7.560 | 7.370 | 7.410 | 2,127,701 | -0.06(-0.80%) |
Jan 29, 2024 | 7.500 | 7.510 | 7.380 | 7.470 | 1,730,310 | +0.01(+0.13%) |
Jan 26, 2024 | 7.460 | 7.510 | 7.440 | 7.460 | 1,074,041 | -0.02(-0.27%) |
Jan 25, 2024 | 7.470 | 7.570 | 7.390 | 7.480 | 2,308,656 | +0.15(+2.05%) |
Jan 24, 2024 | 7.580 | 7.690 | 7.250 | 7.330 | 3,186,261 | -0.16(-2.14%) |
Jan 23, 2024 | 7.360 | 7.500 | 7.280 | 7.490 | 3,604,412 | +0.17(+2.32%) |
Jan 22, 2024 | 7.200 | 7.360 | 7.140 | 7.320 | 2,020,394 | +0.06(+0.83%) |
Jan 19, 2024 | 7.350 | 7.380 | 7.240 | 7.260 | 4,595,207 | -0.08(-1.09%) |
Jan 18, 2024 | 7.390 | 7.390 | 7.290 | 7.340 | 3,384,910 | -0.01(-0.14%) |
Jan 17, 2024 | 7.490 | 7.600 | 7.310 | 7.350 | 3,414,194 | -0.26(-3.42%) |
Jan 16, 2024 | 7.750 | 7.820 | 7.600 | 7.610 | 2,544,308 | -0.20(-2.56%) |
Jan 15, 2024 | 7.860 | 7.870 | 7.790 | 7.810 | 619,968 | -0.07(-0.89%) |
Jan 12, 2024 | 7.750 | 7.960 | 7.750 | 7.880 | 3,157,366 | +0.34(+4.51%) |
Jan 11, 2024 | 7.520 | 7.590 | 7.460 | 7.540 | 2,018,945 | +0.02(+0.27%) |
Jan 10, 2024 | 7.500 | 7.550 | 7.440 | 7.520 | 1,532,102 | +0.01(+0.13%) |
Jan 09, 2024 | 7.590 | 7.620 | 7.440 | 7.510 | 3,470,105 | -0.08(-1.05%) |
Jan 08, 2024 | 7.550 | 7.670 | 7.500 | 7.590 | 2,505,669 | -0.05(-0.65%) |
Jan 05, 2024 | 7.670 | 7.870 | 7.600 | 7.640 | 3,134,635 | -0.06(-0.78%) |
Jan 04, 2024 | 7.620 | 7.780 | 7.560 | 7.700 | 2,206,637 | +0.06(+0.79%) |
Jan 03, 2024 | 7.710 | 7.730 | 7.580 | 7.640 | 3,034,100 | -0.26(-3.29%) |
Jan 02, 2024 | 8.030 | 8.150 | 7.870 | 7.900 | 2,664,856 | -0.12(-1.50%) |
Dec 29, 2023 | 8.020 | 0 | -0.03(-0.37%) | |||
Dec 28, 2023 | 8.210 | 8.260 | 8.040 | 8.050 | 1,635,991 | -0.18(-2.19%) |
Dec 27, 2023 | 8.160 | 8.350 | 8.150 | 8.230 | 1,797,110 | +0.04(+0.49%) |
Dec 22, 2023 | 8.190 | 0 | +0.07(+0.86%) | |||
Dec 21, 2023 | 8.130 | 8.210 | 8.100 | 8.120 | 1,716,285 | +0.09(+1.12%) |
Dec 20, 2023 | 8.230 | 8.280 | 8.030 | 8.030 | 2,955,783 | -0.21(-2.55%) |
Dec 19, 2023 | 8.090 | 8.350 | 8.040 | 8.240 | 2,539,471 | +0.15(+1.85%) |
Dec 18, 2023 | 8.100 | 8.160 | 7.970 | 8.090 | 2,831,511 | +0.03(+0.37%) |
Dec 15, 2023 | 8.170 | 8.230 | 8.060 | 8.060 | 12,747,802 | -0.15(-1.83%) |
Dec 14, 2023 | 8.190 | 8.390 | 8.170 | 8.210 | 4,190,745 | +0.12(+1.48%) |
Dec 13, 2023 | 7.620 | 8.100 | 7.580 | 8.090 | 4,853,913 | +0.45(+5.89%) |
Dec 12, 2023 | 7.800 | 7.800 | 7.600 | 7.640 | 4,113,627 | -0.13(-1.67%) |
Dec 11, 2023 | 7.710 | 7.790 | 7.590 | 7.770 | 2,875,139 | -0.03(-0.38%) |
Dec 08, 2023 | 7.740 | 7.870 | 7.700 | 7.800 | 2,806,923 | -0.12(-1.52%) |
Dec 07, 2023 | 8.030 | 8.060 | 7.900 | 7.920 | 2,390,218 | -0.08(-1.00%) |
Dec 06, 2023 | 7.950 | 8.090 | 7.920 | 8.000 | 2,917,236 | +0.11(+1.39%) |
Dec 05, 2023 | 7.870 | 7.950 | 7.800 | 7.890 | 5,002,745 | -0.06(-0.75%) |
Dec 04, 2023 | 7.880 | 8.000 | 7.790 | 7.950 | 5,695,371 | -0.07(-0.87%) |
Dec 01, 2023 | 7.980 | 8.060 | 7.910 | 8.020 | 3,349,629 | +0.02(+0.25%) |
Nov 30, 2023 | 7.870 | 8.000 | 7.840 | 8.000 | 4,542,009 | +0.07(+0.88%) |
Nov 29, 2023 | 7.940 | 7.980 | 7.850 | 7.930 | 2,542,890 | -0.07(-0.88%) |
Nov 28, 2023 | 7.870 | 8.000 | 7.810 | 8.000 | 4,179,358 | +0.22(+2.83%) |
Nov 27, 2023 | 7.700 | 7.850 | 7.660 | 7.780 | 3,436,866 | +0.16(+2.10%) |
Nov 24, 2023 | 7.600 | 7.680 | 7.580 | 7.620 | 1,916,767 | +0.05(+0.66%) |
Nov 23, 2023 | 7.580 | 7.610 | 7.560 | 7.570 | 342,101 | -0.03(-0.39%) |
Nov 22, 2023 | 7.510 | 7.610 | 7.480 | 7.600 | 2,560,207 | +0.15(+2.01%) |
Nov 21, 2023 | 7.460 | 7.630 | 7.430 | 7.450 | 2,564,496 | +0.14(+1.92%) |
Nov 20, 2023 | 7.220 | 7.320 | 7.120 | 7.310 | 1,462,583 | +0.01(+0.14%) |
Nov 17, 2023 | 7.550 | 7.550 | 7.290 | 7.300 | 2,933,313 | -0.19(-2.54%) |
Nov 16, 2023 | 7.360 | 7.630 | 7.330 | 7.490 | 3,450,774 | +0.23(+3.17%) |
Nov 15, 2023 | 7.260 | 7.290 | 7.180 | 7.260 | 2,808,337 | -0.01(-0.14%) |
Nov 14, 2023 | 7.280 | 7.360 | 7.250 | 7.270 | 3,062,197 | +0.16(+2.25%) |
Nov 13, 2023 | 7.130 | 7.270 | 7.080 | 7.110 | 4,627,318 | -0.04(-0.56%) |
Nov 10, 2023 | 7.410 | 7.450 | 7.110 | 7.150 | 3,045,654 | -0.32(-4.28%) |
Nov 09, 2023 | 7.290 | 7.680 | 7.050 | 7.470 | 3,464,932 | +0.23(+3.18%) |
Nov 08, 2023 | 7.320 | 7.400 | 7.190 | 7.240 | 4,819,421 | -0.13(-1.76%) |
Nov 07, 2023 | 7.390 | 7.420 | 7.190 | 7.370 | 2,508,975 | -0.13(-1.73%) |
Nov 06, 2023 | 7.520 | 7.580 | 7.480 | 7.500 | 1,645,522 | -0.08(-1.06%) |
Nov 03, 2023 | 7.370 | 7.650 | 7.320 | 7.580 | 7,594,930 | +0.29(+3.98%) |
Nov 02, 2023 | 7.330 | 7.370 | 7.210 | 7.290 | 1,627,449 | -0.03(-0.41%) |