Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 9.035 | 9.053 | 8.970 | 9.010 | 50,863 | -0.10(-1.10%) |
Jun 06, 2024 | 9.060 | 9.115 | 8.970 | 9.110 | 69,230 | +0.10(+1.11%) |
Jun 05, 2024 | 9.060 | 9.070 | 8.840 | 9.010 | 60,802 | -0.29(-3.12%) |
Jun 04, 2024 | 9.225 | 9.300 | 9.225 | 9.300 | 92,895 | +0.02(+0.22%) |
Jun 03, 2024 | 9.303 | 9.318 | 9.210 | 9.280 | 55,181 | +0.05(+0.54%) |
May 31, 2024 | 9.240 | 9.260 | 9.151 | 9.230 | 68,863 | +0.06(+0.65%) |
May 30, 2024 | 9.223 | 9.223 | 9.150 | 9.170 | 168,128 | +0.08(+0.88%) |
May 29, 2024 | 9.250 | 9.250 | 9.090 | 9.090 | 138,486 | -0.34(-3.58%) |
May 28, 2024 | 9.510 | 9.525 | 9.370 | 9.427 | 75,688 | -0.12(-1.29%) |
May 24, 2024 | 9.480 | 9.570 | 9.430 | 9.550 | 47,503 | +0.14(+1.49%) |
May 23, 2024 | 9.510 | 9.520 | 9.410 | 9.410 | 39,073 | -0.26(-2.69%) |
May 22, 2024 | 9.627 | 9.720 | 9.600 | 9.670 | 183,303 | -0.26(-2.57%) |
May 21, 2024 | 9.917 | 9.973 | 9.900 | 9.925 | 221,551 | -0.13(-1.34%) |
May 20, 2024 | 10.01 | 10.06 | 9.960 | 10.06 | 30,644 | +0.01(+0.06%) |
May 17, 2024 | 9.901 | 10.08 | 9.857 | 10.05 | 22,409 | -0.10(-1.00%) |
May 16, 2024 | 10.12 | 10.17 | 10.09 | 10.16 | 20,521 | +0.10(+1.00%) |
May 15, 2024 | 10.12 | 10.12 | 9.970 | 10.05 | 18,922 | -0.16(-1.52%) |
May 14, 2024 | 10.21 | 10.27 | 10.19 | 10.21 | 46,415 | +0.24(+2.41%) |
May 13, 2024 | 10.07 | 10.12 | 9.955 | 9.970 | 100,321 | -0.40(-3.86%) |
May 10, 2024 | 10.26 | 10.38 | 10.26 | 10.37 | 30,537 | +0.05(+0.48%) |
May 09, 2024 | 10.19 | 10.32 | 10.18 | 10.32 | 42,093 | +0.21(+2.08%) |
May 08, 2024 | 10.11 | 10.18 | 10.08 | 10.11 | 48,536 | -0.11(-1.08%) |
May 07, 2024 | 10.07 | 10.27 | 10.07 | 10.22 | 219,572 | +0.52(+5.33%) |
May 06, 2024 | 9.730 | 9.760 | 9.610 | 9.703 | 152,913 | +0.01(+0.13%) |
May 03, 2024 | 9.685 | 9.777 | 9.650 | 9.690 | 31,091 | +0.23(+2.43%) |
May 02, 2024 | 9.455 | 9.540 | 9.400 | 9.460 | 35,022 | -0.06(-0.63%) |
May 01, 2024 | 9.477 | 9.800 | 9.400 | 9.520 | 47,991 | +0.09(+0.95%) |
Apr 30, 2024 | 9.584 | 9.603 | 9.430 | 9.430 | 58,004 | -0.26(-2.68%) |
Apr 29, 2024 | 9.610 | 9.708 | 9.610 | 9.690 | 52,863 | +0.09(+0.94%) |
Apr 26, 2024 | 9.752 | 9.752 | 9.510 | 9.600 | 41,240 | -0.28(-2.81%) |
Apr 25, 2024 | 9.740 | 9.890 | 9.690 | 9.878 | 45,424 | -0.02(-0.22%) |
Apr 24, 2024 | 9.828 | 9.900 | 9.773 | 9.900 | 52,335 | -0.01(-0.10%) |
Apr 23, 2024 | 9.892 | 9.940 | 9.770 | 9.910 | 99,379 | +0.16(+1.64%) |
Apr 22, 2024 | 9.803 | 9.830 | 9.731 | 9.750 | 71,601 | -0.23(-2.30%) |
Apr 19, 2024 | 9.820 | 9.989 | 9.760 | 9.980 | 100,071 | +0.10(+1.01%) |
Apr 18, 2024 | 9.830 | 9.910 | 9.830 | 9.880 | 120,700 | +0.03(+0.30%) |
Apr 17, 2024 | 9.768 | 9.870 | 9.680 | 9.850 | 183,090 | +0.34(+3.58%) |
Apr 16, 2024 | 9.473 | 9.640 | 9.473 | 9.510 | 295,818 | +0.04(+0.42%) |
Apr 15, 2024 | 9.555 | 9.555 | 9.410 | 9.470 | 89,732 | -0.07(-0.73%) |
Apr 12, 2024 | 9.680 | 9.680 | 9.530 | 9.540 | 44,554 | -0.37(-3.69%) |
Apr 11, 2024 | 9.960 | 9.960 | 9.780 | 9.905 | 116,847 | -0.09(-0.85%) |
Apr 10, 2024 | 10.00 | 10.04 | 9.890 | 9.990 | 59,193 | -0.16(-1.58%) |
Apr 09, 2024 | 10.05 | 10.15 | 9.940 | 10.15 | 229,426 | +0.09(+0.89%) |
Apr 08, 2024 | 10.03 | 10.12 | 9.935 | 10.06 | 118,777 | +0.50(+5.23%) |
Apr 05, 2024 | 9.570 | 9.580 | 9.475 | 9.560 | 81,432 | -0.17(-1.75%) |
Apr 04, 2024 | 9.787 | 9.840 | 9.650 | 9.730 | 73,908 | -0.12(-1.22%) |
Apr 03, 2024 | 9.860 | 9.870 | 9.790 | 9.850 | 72,703 | -0.10(-1.01%) |
Apr 02, 2024 | 9.950 | 9.998 | 9.900 | 9.950 | 90,175 | -0.07(-0.70%) |
Apr 01, 2024 | 10.25 | 10.25 | 9.810 | 10.02 | 49,360 | -0.05(-0.50%) |
Mar 28, 2024 | 10.00 | 10.11 | 9.950 | 10.07 | 29,095 | +0.01(+0.10%) |
Mar 27, 2024 | 9.880 | 10.06 | 9.857 | 10.06 | 90,026 | +0.15(+1.47%) |
Mar 26, 2024 | 9.825 | 9.930 | 9.790 | 9.915 | 103,622 | +0.17(+1.73%) |
Mar 25, 2024 | 9.818 | 9.835 | 9.695 | 9.746 | 114,090 | -0.15(-1.56%) |
Mar 22, 2024 | 9.797 | 9.960 | 9.760 | 9.900 | 41,260 | -0.04(-0.40%) |
Mar 21, 2024 | 10.05 | 10.05 | 9.900 | 9.940 | 52,918 | +0.08(+0.81%) |
Mar 20, 2024 | 9.765 | 9.860 | 9.680 | 9.860 | 55,496 | +0.02(+0.20%) |
Mar 19, 2024 | 9.764 | 9.840 | 9.730 | 9.840 | 177,785 | -0.12(-1.20%) |
Mar 18, 2024 | 9.900 | 9.970 | 9.860 | 9.960 | 57,482 | -0.08(-0.82%) |
Mar 15, 2024 | 10.07 | 10.07 | 9.970 | 10.04 | 92,250 | -0.11(-1.06%) |
Mar 14, 2024 | 10.23 | 10.30 | 10.09 | 10.15 | 37,431 | -0.01(-0.10%) |
Mar 13, 2024 | 10.21 | 10.24 | 10.15 | 10.16 | 27,992 | -0.06(-0.59%) |
Mar 12, 2024 | 10.18 | 10.22 | 10.12 | 10.22 | 233,737 | -0.06(-0.58%) |
Mar 11, 2024 | 10.19 | 10.32 | 10.12 | 10.28 | 92,569 | +0.08(+0.78%) |
Mar 08, 2024 | 10.31 | 10.33 | 10.16 | 10.20 | 32,058 | -0.08(-0.79%) |
Mar 07, 2024 | 10.28 | 10.33 | 10.24 | 10.28 | 86,029 | -0.16(-1.52%) |
Mar 06, 2024 | 10.43 | 10.45 | 10.34 | 10.44 | 179,414 | +0.17(+1.66%) |
Mar 05, 2024 | 10.37 | 10.42 | 10.21 | 10.27 | 75,004 | -0.27(-2.56%) |
Mar 04, 2024 | 10.54 | 10.54 | 10.48 | 10.54 | 106,485 | -0.07(-0.66%) |
Mar 01, 2024 | 10.55 | 10.67 | 10.51 | 10.61 | 53,158 | +0.05(+0.50%) |
Feb 29, 2024 | 10.71 | 10.71 | 10.51 | 10.56 | 73,105 | -0.07(-0.68%) |
Feb 28, 2024 | 10.65 | 10.66 | 10.59 | 10.63 | 40,044 | -0.06(-0.58%) |
Feb 27, 2024 | 10.56 | 10.72 | 10.56 | 10.69 | 67,878 | +0.30(+2.91%) |
Feb 26, 2024 | 10.58 | 10.59 | 10.39 | 10.39 | 103,458 | -0.37(-3.44%) |
Feb 23, 2024 | 10.77 | 10.82 | 10.66 | 10.76 | 71,283 | -0.10(-0.92%) |
Feb 22, 2024 | 10.91 | 10.96 | 10.84 | 10.86 | 48,237 | +0.24(+2.26%) |
Feb 21, 2024 | 10.67 | 10.71 | 10.61 | 10.62 | 90,607 | +0.03(+0.28%) |
Feb 20, 2024 | 10.57 | 10.61 | 10.55 | 10.59 | 55,889 | -0.03(-0.31%) |
Feb 16, 2024 | 10.56 | 10.65 | 10.52 | 10.62 | 20,434 | +0.13(+1.23%) |
Feb 15, 2024 | 10.59 | 10.61 | 10.43 | 10.49 | 69,344 | +0.09(+0.84%) |
Feb 14, 2024 | 10.41 | 10.46 | 10.35 | 10.41 | 105,968 | -0.09(-0.90%) |
Feb 13, 2024 | 10.50 | 10.54 | 10.39 | 10.50 | 75,469 | -0.12(-1.13%) |
Feb 12, 2024 | 10.68 | 10.71 | 10.51 | 10.62 | 87,501 | +0.00(+0.00%) |
Feb 09, 2024 | 10.51 | 10.62 | 10.48 | 10.62 | 39,301 | -0.04(-0.38%) |
Feb 08, 2024 | 10.65 | 10.74 | 10.64 | 10.66 | 80,199 | +0.15(+1.43%) |
Feb 07, 2024 | 10.56 | 10.60 | 10.49 | 10.51 | 57,835 | -0.17(-1.59%) |
Feb 06, 2024 | 10.61 | 10.68 | 10.57 | 10.68 | 119,050 | +0.27(+2.59%) |
Feb 05, 2024 | 10.43 | 10.50 | 10.40 | 10.41 | 75,808 | +0.13(+1.26%) |
Feb 02, 2024 | 10.29 | 10.30 | 10.19 | 10.28 | 29,571 | +0.03(+0.29%) |
Feb 01, 2024 | 10.11 | 10.32 | 10.11 | 10.25 | 49,198 | +0.13(+1.28%) |
Jan 31, 2024 | 10.08 | 10.20 | 10.06 | 10.12 | 38,175 | -0.31(-2.97%) |
Jan 30, 2024 | 10.33 | 10.45 | 10.30 | 10.43 | 42,099 | -0.07(-0.67%) |
Jan 29, 2024 | 10.55 | 10.55 | 10.42 | 10.50 | 87,048 | -0.48(-4.37%) |
Jan 26, 2024 | 11.02 | 11.05 | 10.87 | 10.98 | 163,990 | +1.29(+13.37%) |
Jan 25, 2024 | 9.501 | 9.693 | 9.410 | 9.685 | 93,848 | +0.20(+2.05%) |
Jan 24, 2024 | 9.617 | 9.617 | 9.485 | 9.490 | 75,538 | -0.15(-1.56%) |
Jan 23, 2024 | 9.566 | 9.660 | 9.530 | 9.640 | 120,005 | +0.12(+1.26%) |
Jan 22, 2024 | 9.620 | 9.620 | 9.510 | 9.520 | 116,051 | -0.25(-2.56%) |
Jan 19, 2024 | 9.630 | 9.770 | 9.580 | 9.770 | 114,724 | -0.05(-0.51%) |
Jan 18, 2024 | 9.790 | 9.820 | 9.680 | 9.820 | 292,673 | -0.17(-1.70%) |
Jan 17, 2024 | 9.900 | 9.990 | 9.810 | 9.990 | 138,773 | -0.06(-0.60%) |
Jan 16, 2024 | 9.970 | 10.10 | 9.915 | 10.05 | 68,615 | -0.33(-3.18%) |
Jan 12, 2024 | 10.31 | 10.39 | 10.28 | 10.38 | 76,696 | -0.21(-1.98%) |
Jan 11, 2024 | 10.56 | 10.67 | 10.46 | 10.59 | 68,143 | +0.24(+2.32%) |
Jan 10, 2024 | 10.53 | 10.53 | 10.35 | 10.35 | 62,145 | -0.11(-1.03%) |
Jan 09, 2024 | 10.44 | 10.53 | 10.36 | 10.46 | 102,812 | -0.30(-2.81%) |
Jan 08, 2024 | 10.62 | 10.76 | 10.59 | 10.76 | 407,252 | +0.26(+2.48%) |
Jan 05, 2024 | 10.48 | 10.77 | 10.40 | 10.50 | 170,138 | -1.40(-11.76%) |
Jan 04, 2024 | 11.80 | 11.93 | 11.80 | 11.90 | 51,665 | +0.07(+0.59%) |
Jan 03, 2024 | 11.79 | 11.90 | 11.79 | 11.83 | 22,404 | -0.36(-2.91%) |
Jan 02, 2024 | 11.99 | 12.20 | 11.92 | 12.19 | 22,543 | -0.50(-3.96%) |
Dec 29, 2023 | 12.71 | 12.73 | 12.66 | 12.69 | 15,163 | +0.06(+0.47%) |
Dec 28, 2023 | 12.69 | 12.70 | 12.58 | 12.63 | 10,385 | -0.01(-0.09%) |
Dec 27, 2023 | 12.60 | 12.75 | 12.60 | 12.64 | 14,495 | -0.06(-0.47%) |
Dec 26, 2023 | 12.77 | 12.77 | 12.39 | 12.70 | 11,107 | +0.14(+1.15%) |
Dec 22, 2023 | 12.69 | 12.69 | 12.55 | 12.55 | 9,009 | -0.06(-0.52%) |
Dec 21, 2023 | 12.51 | 12.62 | 12.46 | 12.62 | 19,723 | +0.09(+0.72%) |
Dec 20, 2023 | 12.62 | 12.63 | 12.44 | 12.53 | 19,220 | +0.24(+1.95%) |
Dec 19, 2023 | 12.32 | 12.38 | 12.29 | 12.29 | 24,980 | +0.00(+0.00%) |
Dec 18, 2023 | 12.29 | 12.40 | 12.27 | 12.29 | 38,290 | -0.07(-0.57%) |
Dec 15, 2023 | 12.44 | 12.45 | 12.34 | 12.36 | 130,739 | +0.41(+3.43%) |
Dec 14, 2023 | 11.91 | 12.04 | 11.80 | 11.95 | 75,452 | +0.63(+5.57%) |
Dec 13, 2023 | 11.11 | 11.32 | 11.05 | 11.32 | 75,751 | +0.18(+1.62%) |
Dec 12, 2023 | 11.16 | 11.16 | 11.05 | 11.14 | 122,207 | -0.15(-1.33%) |
Dec 11, 2023 | 11.22 | 11.29 | 11.19 | 11.29 | 137,118 | -0.18(-1.55%) |
Dec 08, 2023 | 11.48 | 11.60 | 11.43 | 11.47 | 284,076 | +0.30(+2.67%) |
Dec 07, 2023 | 11.24 | 11.26 | 11.13 | 11.17 | 128,992 | -0.14(-1.24%) |
Dec 06, 2023 | 11.25 | 11.41 | 11.25 | 11.31 | 59,397 | -0.30(-2.58%) |
Dec 05, 2023 | 11.56 | 11.66 | 11.52 | 11.61 | 117,163 | +0.00(+0.00%) |
Dec 04, 2023 | 11.63 | 11.71 | 11.60 | 11.61 | 35,148 | -0.02(-0.17%) |
Dec 01, 2023 | 11.63 | 11.70 | 11.62 | 11.63 | 27,094 | -0.18(-1.52%) |
Nov 30, 2023 | 11.83 | 12.04 | 11.81 | 11.81 | 71,923 | +0.00(+0.00%) |
Nov 29, 2023 | 11.91 | 11.91 | 11.81 | 11.81 | 42,890 | -0.19(-1.58%) |
Nov 28, 2023 | 11.96 | 12.17 | 11.96 | 12.00 | 46,833 | -0.34(-2.76%) |
Nov 27, 2023 | 12.25 | 12.34 | 12.22 | 12.34 | 52,334 | -0.04(-0.28%) |
Nov 24, 2023 | 12.26 | 12.42 | 12.23 | 12.38 | 4,242 | +0.09(+0.69%) |
Nov 22, 2023 | 12.29 | 12.40 | 12.26 | 12.29 | 22,141 | +0.19(+1.57%) |
Nov 21, 2023 | 12.13 | 12.13 | 12.02 | 12.10 | 34,751 | -0.11(-0.90%) |
Nov 20, 2023 | 12.16 | 12.22 | 12.10 | 12.21 | 28,577 | -0.03(-0.29%) |
Nov 17, 2023 | 12.25 | 12.40 | 12.13 | 12.24 | 35,147 | +0.60(+5.16%) |
Nov 16, 2023 | 11.68 | 11.79 | 11.61 | 11.64 | 49,139 | -0.36(-2.96%) |
Nov 15, 2023 | 12.07 | 12.11 | 11.92 | 12.00 | 15,758 | -0.08(-0.66%) |
Nov 14, 2023 | 11.98 | 12.10 | 11.97 | 12.08 | 61,052 | +0.68(+5.96%) |
Nov 13, 2023 | 11.32 | 11.40 | 11.25 | 11.40 | 71,932 | -0.23(-1.98%) |
Nov 10, 2023 | 11.56 | 11.63 | 11.44 | 11.63 | 64,856 | -0.33(-2.76%) |
Nov 09, 2023 | 12.17 | 12.22 | 11.96 | 11.96 | 28,669 | +0.01(+0.08%) |
Nov 08, 2023 | 11.95 | 11.96 | 11.86 | 11.95 | 57,028 | -0.05(-0.42%) |
Nov 07, 2023 | 12.00 | 12.08 | 11.91 | 12.00 | 38,809 | -0.32(-2.60%) |
Nov 06, 2023 | 12.27 | 12.34 | 12.21 | 12.32 | 244,346 | -0.22(-1.75%) |
Nov 03, 2023 | 12.46 | 12.58 | 12.40 | 12.54 | 83,226 | +0.53(+4.39%) |
Nov 02, 2023 | 12.18 | 12.22 | 11.99 | 12.01 | 38,572 | +0.45(+3.91%) |