Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 11.29 | 13.37 | 11.29 | 13.19 | 523,565 | +2.33(+21.45%) |
Jun 06, 2024 | 11.36 | 11.44 | 10.86 | 10.86 | 110,262 | -0.49(-4.32%) |
Jun 05, 2024 | 11.49 | 11.54 | 11.14 | 11.35 | 90,223 | -0.12(-1.05%) |
Jun 04, 2024 | 11.75 | 11.75 | 11.34 | 11.47 | 57,675 | -0.27(-2.30%) |
Jun 03, 2024 | 12.03 | 12.03 | 11.27 | 11.74 | 122,248 | -0.16(-1.34%) |
May 31, 2024 | 11.76 | 11.97 | 11.71 | 11.90 | 56,473 | +0.22(+1.88%) |
May 30, 2024 | 11.29 | 11.81 | 11.12 | 11.68 | 95,379 | +0.17(+1.48%) |
May 29, 2024 | 11.31 | 11.71 | 10.51 | 11.51 | 109,595 | -0.02(-0.17%) |
May 28, 2024 | 12.02 | 12.15 | 11.37 | 11.53 | 144,599 | -0.54(-4.47%) |
May 24, 2024 | 12.01 | 12.15 | 11.65 | 12.07 | 82,464 | +0.15(+1.26%) |
May 23, 2024 | 12.23 | 12.23 | 11.62 | 11.92 | 142,958 | -0.32(-2.61%) |
May 22, 2024 | 12.81 | 12.81 | 12.16 | 12.24 | 94,516 | -0.61(-4.75%) |
May 21, 2024 | 12.98 | 13.07 | 12.52 | 12.85 | 195,970 | -0.03(-0.23%) |
May 20, 2024 | 12.57 | 12.90 | 12.40 | 12.88 | 183,948 | +0.32(+2.55%) |
May 17, 2024 | 12.30 | 12.86 | 12.30 | 12.56 | 120,604 | +0.27(+2.20%) |
May 16, 2024 | 12.60 | 12.69 | 12.06 | 12.29 | 149,394 | -0.25(-1.99%) |
May 15, 2024 | 12.60 | 12.81 | 12.47 | 12.54 | 149,585 | +0.03(+0.24%) |
May 14, 2024 | 12.44 | 12.97 | 12.16 | 12.51 | 104,647 | +0.07(+0.56%) |
May 13, 2024 | 12.51 | 12.61 | 12.15 | 12.44 | 83,475 | -0.07(-0.56%) |
May 10, 2024 | 12.49 | 13.01 | 12.24 | 12.51 | 131,739 | +0.06(+0.48%) |
May 09, 2024 | 11.89 | 12.51 | 11.67 | 12.45 | 196,310 | +0.62(+5.24%) |
May 08, 2024 | 11.98 | 12.14 | 11.77 | 11.83 | 107,035 | -0.03(-0.25%) |
May 07, 2024 | 11.43 | 11.91 | 11.43 | 11.86 | 123,683 | +0.37(+3.22%) |
May 06, 2024 | 11.01 | 11.77 | 10.95 | 11.49 | 155,498 | +0.59(+5.41%) |
May 03, 2024 | 11.00 | 11.12 | 10.67 | 10.90 | 119,630 | -0.06(-0.55%) |
May 02, 2024 | 11.26 | 11.26 | 10.78 | 10.96 | 155,671 | -0.17(-1.53%) |
May 01, 2024 | 10.67 | 11.13 | 10.60 | 11.13 | 116,075 | +0.46(+4.31%) |
Apr 30, 2024 | 10.96 | 10.98 | 10.53 | 10.67 | 78,174 | -0.33(-3.00%) |
Apr 29, 2024 | 10.98 | 11.27 | 10.98 | 11.00 | 104,478 | +0.01(+0.09%) |
Apr 26, 2024 | 11.07 | 11.59 | 10.75 | 10.99 | 150,535 | -0.01(-0.09%) |
Apr 25, 2024 | 10.48 | 11.03 | 10.48 | 11.00 | 86,101 | +0.32(+3.00%) |
Apr 24, 2024 | 10.39 | 10.78 | 10.19 | 10.68 | 108,851 | +0.33(+3.19%) |
Apr 23, 2024 | 10.33 | 10.62 | 10.29 | 10.35 | 106,916 | +0.06(+0.58%) |
Apr 22, 2024 | 10.26 | 10.58 | 10.18 | 10.29 | 137,938 | +0.03(+0.29%) |
Apr 19, 2024 | 10.29 | 10.61 | 10.23 | 10.26 | 65,787 | -0.09(-0.87%) |
Apr 18, 2024 | 10.31 | 10.81 | 10.13 | 10.35 | 117,484 | +0.03(+0.29%) |
Apr 17, 2024 | 10.50 | 10.95 | 10.31 | 10.32 | 177,117 | -0.18(-1.71%) |
Apr 16, 2024 | 10.02 | 10.80 | 10.01 | 10.50 | 175,266 | +0.35(+3.45%) |
Apr 15, 2024 | 11.60 | 11.72 | 9.760 | 10.15 | 468,136 | -1.75(-14.71%) |
Apr 12, 2024 | 11.31 | 12.00 | 11.16 | 11.90 | 180,892 | +0.73(+6.54%) |
Apr 11, 2024 | 11.15 | 11.38 | 11.07 | 11.17 | 62,497 | -0.07(-0.62%) |
Apr 10, 2024 | 11.42 | 11.64 | 11.08 | 11.24 | 84,732 | -0.43(-3.68%) |
Apr 09, 2024 | 12.00 | 12.00 | 11.52 | 11.67 | 98,014 | -0.32(-2.67%) |
Apr 08, 2024 | 12.00 | 12.00 | 11.67 | 11.99 | 91,531 | +0.00(+0.00%) |
Apr 05, 2024 | 11.60 | 12.00 | 11.54 | 11.99 | 73,428 | +0.45(+3.90%) |
Apr 04, 2024 | 12.00 | 12.24 | 11.51 | 11.54 | 141,675 | -0.29(-2.45%) |
Apr 03, 2024 | 11.28 | 12.02 | 11.18 | 11.83 | 149,918 | +0.57(+5.06%) |
Apr 02, 2024 | 11.12 | 11.34 | 10.93 | 11.26 | 75,454 | +0.07(+0.63%) |
Apr 01, 2024 | 10.93 | 11.75 | 10.93 | 11.19 | 235,533 | +0.26(+2.38%) |
Mar 28, 2024 | 11.06 | 11.34 | 10.87 | 10.93 | 82,222 | -0.09(-0.82%) |
Mar 27, 2024 | 10.70 | 11.12 | 10.65 | 11.02 | 65,023 | +0.38(+3.62%) |
Mar 26, 2024 | 10.49 | 10.65 | 10.48 | 10.63 | 67,559 | +0.14(+1.38%) |
Mar 25, 2024 | 10.43 | 10.74 | 10.27 | 10.49 | 128,969 | -0.28(-2.60%) |
Mar 22, 2024 | 10.83 | 10.88 | 10.41 | 10.77 | 61,363 | -0.05(-0.46%) |
Mar 21, 2024 | 10.64 | 11.15 | 10.51 | 10.82 | 176,841 | +0.31(+2.95%) |
Mar 20, 2024 | 10.44 | 10.57 | 10.03 | 10.51 | 129,711 | +0.06(+0.57%) |
Mar 19, 2024 | 10.15 | 10.48 | 9.870 | 10.45 | 151,840 | +0.30(+2.96%) |
Mar 18, 2024 | 10.02 | 10.32 | 9.640 | 10.15 | 156,698 | +0.12(+1.20%) |
Mar 15, 2024 | 9.630 | 10.19 | 9.630 | 10.03 | 105,798 | +0.31(+3.19%) |
Mar 14, 2024 | 9.880 | 9.980 | 9.510 | 9.720 | 88,136 | -0.17(-1.72%) |
Mar 13, 2024 | 9.550 | 10.13 | 9.550 | 9.890 | 89,199 | +0.23(+2.38%) |
Mar 12, 2024 | 9.780 | 9.797 | 9.480 | 9.660 | 70,049 | -0.11(-1.13%) |
Mar 11, 2024 | 9.790 | 9.960 | 9.520 | 9.770 | 94,537 | +0.01(+0.10%) |
Mar 08, 2024 | 9.680 | 9.950 | 9.560 | 9.760 | 99,654 | +0.09(+0.93%) |
Mar 07, 2024 | 9.590 | 9.810 | 9.480 | 9.670 | 93,031 | +0.09(+0.94%) |
Mar 06, 2024 | 9.950 | 10.09 | 9.520 | 9.580 | 156,283 | -0.36(-3.62%) |
Mar 05, 2024 | 9.501 | 10.07 | 9.485 | 9.940 | 235,709 | +0.08(+0.81%) |
Mar 04, 2024 | 10.85 | 10.85 | 9.853 | 9.860 | 160,322 | -0.87(-8.09%) |
Mar 01, 2024 | 10.58 | 10.79 | 10.40 | 10.73 | 163,005 | +0.21(+1.99%) |
Feb 29, 2024 | 10.04 | 10.66 | 10.04 | 10.52 | 142,986 | +0.48(+4.77%) |
Feb 28, 2024 | 9.621 | 10.49 | 9.591 | 10.04 | 196,081 | +0.33(+3.39%) |
Feb 27, 2024 | 9.271 | 9.920 | 9.246 | 9.710 | 209,063 | +0.50(+5.42%) |
Feb 26, 2024 | 9.311 | 9.551 | 9.142 | 9.211 | 163,120 | -0.11(-1.18%) |
Feb 23, 2024 | 8.962 | 9.621 | 8.962 | 9.321 | 182,640 | +0.32(+3.55%) |
Feb 22, 2024 | 9.092 | 9.259 | 8.822 | 9.002 | 165,732 | -0.05(-0.55%) |
Feb 21, 2024 | 8.872 | 9.117 | 8.802 | 9.052 | 97,136 | +0.13(+1.45%) |
Feb 20, 2024 | 9.042 | 9.152 | 8.732 | 8.922 | 200,324 | -0.26(-2.83%) |
Feb 16, 2024 | 9.321 | 9.321 | 8.783 | 9.182 | 203,365 | -0.19(-2.02%) |
Feb 15, 2024 | 9.621 | 9.621 | 9.211 | 9.371 | 157,870 | -0.24(-2.49%) |
Feb 14, 2024 | 9.231 | 9.611 | 9.231 | 9.611 | 203,083 | +0.42(+4.56%) |
Feb 13, 2024 | 9.102 | 9.581 | 9.042 | 9.192 | 279,862 | -0.62(-6.31%) |
Feb 12, 2024 | 9.291 | 10.000 | 9.281 | 9.810 | 389,410 | +0.36(+3.80%) |
Feb 09, 2024 | 11.40 | 11.48 | 8.942 | 9.451 | 986,646 | -2.17(-18.64%) |
Feb 08, 2024 | 11.58 | 11.95 | 11.50 | 11.62 | 143,469 | +0.06(+0.52%) |
Feb 07, 2024 | 11.92 | 11.92 | 11.42 | 11.56 | 199,167 | -0.33(-2.77%) |
Feb 06, 2024 | 11.96 | 12.31 | 11.78 | 11.89 | 141,388 | +0.05(+0.42%) |
Feb 05, 2024 | 11.80 | 11.98 | 11.24 | 11.84 | 216,591 | +0.07(+0.59%) |
Feb 02, 2024 | 11.83 | 11.92 | 11.49 | 11.77 | 167,506 | -0.05(-0.42%) |
Feb 01, 2024 | 12.07 | 12.14 | 11.42 | 11.82 | 258,764 | -0.14(-1.17%) |
Jan 31, 2024 | 11.94 | 12.60 | 11.94 | 11.96 | 205,708 | +0.02(+0.17%) |
Jan 30, 2024 | 12.35 | 12.47 | 11.78 | 11.94 | 198,566 | -0.52(-4.17%) |
Jan 29, 2024 | 12.67 | 12.67 | 12.33 | 12.45 | 186,433 | -0.12(-0.95%) |
Jan 26, 2024 | 12.55 | 12.96 | 12.44 | 12.57 | 159,687 | +0.11(+0.88%) |
Jan 25, 2024 | 12.22 | 13.05 | 12.09 | 12.46 | 394,873 | +0.25(+2.04%) |
Jan 24, 2024 | 12.67 | 12.74 | 12.05 | 12.22 | 197,025 | -0.06(-0.49%) |
Jan 23, 2024 | 12.97 | 12.97 | 12.19 | 12.28 | 211,195 | -0.38(-3.00%) |
Jan 22, 2024 | 11.55 | 12.85 | 11.53 | 12.65 | 352,570 | +1.26(+11.03%) |
Jan 19, 2024 | 10.99 | 11.55 | 10.75 | 11.40 | 189,919 | +0.49(+4.48%) |
Jan 18, 2024 | 10.92 | 11.17 | 10.30 | 10.91 | 274,861 | +0.05(+0.46%) |
Jan 17, 2024 | 11.68 | 11.68 | 10.80 | 10.86 | 355,324 | -0.97(-8.19%) |
Jan 16, 2024 | 11.79 | 12.18 | 11.58 | 11.83 | 248,496 | +0.02(+0.17%) |
Jan 12, 2024 | 12.09 | 12.28 | 11.68 | 11.81 | 182,718 | -0.28(-2.31%) |
Jan 11, 2024 | 12.08 | 12.28 | 11.68 | 12.09 | 191,196 | +0.01(+0.08%) |
Jan 10, 2024 | 11.66 | 12.66 | 11.48 | 12.08 | 379,220 | +0.07(+0.58%) |
Jan 09, 2024 | 12.17 | 12.32 | 11.79 | 12.01 | 211,486 | -0.24(-1.96%) |
Jan 08, 2024 | 12.47 | 12.47 | 11.58 | 12.25 | 393,817 | -0.17(-1.37%) |
Jan 05, 2024 | 12.67 | 12.67 | 11.73 | 12.41 | 374,503 | -0.28(-2.20%) |
Jan 04, 2024 | 11.81 | 12.86 | 11.70 | 12.69 | 510,897 | +0.85(+7.16%) |
Jan 03, 2024 | 11.13 | 12.35 | 10.51 | 11.85 | 401,550 | +0.63(+5.61%) |
Jan 02, 2024 | 12.19 | 12.19 | 11.03 | 11.22 | 377,099 | -0.79(-6.57%) |
Dec 29, 2023 | 12.23 | 12.23 | 11.19 | 12.01 | 294,390 | -0.19(-1.56%) |
Dec 28, 2023 | 12.18 | 12.62 | 12.00 | 12.20 | 278,753 | +0.07(+0.58%) |
Dec 27, 2023 | 11.78 | 12.32 | 11.63 | 12.13 | 388,109 | +0.57(+4.92%) |
Dec 26, 2023 | 11.58 | 11.83 | 11.03 | 11.56 | 354,317 | +0.00(+0.00%) |
Dec 22, 2023 | 10.88 | 11.64 | 10.88 | 11.56 | 233,108 | +0.68(+6.24%) |
Dec 21, 2023 | 11.25 | 11.39 | 10.26 | 10.88 | 437,782 | -0.22(-1.98%) |
Dec 20, 2023 | 11.46 | 12.11 | 11.01 | 11.10 | 483,732 | -0.05(-0.45%) |
Dec 19, 2023 | 10.91 | 11.17 | 10.55 | 11.15 | 279,514 | +0.34(+3.13%) |
Dec 18, 2023 | 10.83 | 11.44 | 10.46 | 10.81 | 565,057 | +0.35(+3.33%) |
Dec 15, 2023 | 10.03 | 10.84 | 9.862 | 10.46 | 556,461 | +0.65(+6.60%) |
Dec 14, 2023 | 9.743 | 9.842 | 9.394 | 9.813 | 265,689 | +0.32(+3.36%) |
Dec 13, 2023 | 9.055 | 9.663 | 8.767 | 9.494 | 251,234 | +0.40(+4.38%) |
Dec 12, 2023 | 8.966 | 9.305 | 8.597 | 9.095 | 241,455 | +0.09(+1.00%) |
Dec 11, 2023 | 8.737 | 9.376 | 8.249 | 9.006 | 504,441 | +0.53(+6.23%) |
Dec 08, 2023 | 7.960 | 8.717 | 7.701 | 8.478 | 677,661 | +1.49(+21.40%) |
Dec 07, 2023 | 6.844 | 7.013 | 6.724 | 6.983 | 55,834 | +0.19(+2.79%) |
Dec 06, 2023 | 6.904 | 7.003 | 6.595 | 6.794 | 86,696 | -0.06(-0.87%) |
Dec 05, 2023 | 7.203 | 7.332 | 6.605 | 6.854 | 135,370 | -0.45(-6.14%) |
Dec 04, 2023 | 6.874 | 7.312 | 6.874 | 7.302 | 150,704 | +0.38(+5.54%) |
Dec 01, 2023 | 6.655 | 7.232 | 6.655 | 6.919 | 79,674 | +0.23(+3.50%) |
Nov 30, 2023 | 6.376 | 6.824 | 6.376 | 6.684 | 59,835 | +0.31(+4.84%) |
Nov 29, 2023 | 6.386 | 6.508 | 6.366 | 6.376 | 9,516 | +0.01(+0.16%) |
Nov 28, 2023 | 6.425 | 6.505 | 6.276 | 6.366 | 13,273 | -0.09(-1.39%) |
Nov 27, 2023 | 6.475 | 6.565 | 6.236 | 6.455 | 69,657 | -0.02(-0.31%) |
Nov 24, 2023 | 6.276 | 6.605 | 6.276 | 6.475 | 24,599 | +0.15(+2.36%) |
Nov 22, 2023 | 6.724 | 6.734 | 6.236 | 6.326 | 38,213 | -0.43(-6.34%) |
Nov 21, 2023 | 6.505 | 6.963 | 6.505 | 6.754 | 41,573 | +0.15(+2.26%) |
Nov 20, 2023 | 6.226 | 6.734 | 6.176 | 6.605 | 98,980 | +0.32(+5.07%) |
Nov 17, 2023 | 6.326 | 6.465 | 6.177 | 6.286 | 73,691 | -0.02(-0.32%) |
Nov 16, 2023 | 6.535 | 6.535 | 6.266 | 6.306 | 13,598 | -0.25(-3.80%) |
Nov 15, 2023 | 6.465 | 6.714 | 6.316 | 6.555 | 76,611 | +0.20(+3.13%) |
Nov 14, 2023 | 6.117 | 6.440 | 5.997 | 6.356 | 102,097 | +0.24(+3.91%) |
Nov 13, 2023 | 7.043 | 7.043 | 6.072 | 6.117 | 165,294 | -0.95(-13.40%) |
Nov 10, 2023 | 6.844 | 7.113 | 6.754 | 7.063 | 119,651 | +0.38(+5.66%) |
Nov 09, 2023 | 6.435 | 6.764 | 6.410 | 6.684 | 54,339 | +0.25(+3.87%) |
Nov 08, 2023 | 6.406 | 6.465 | 6.321 | 6.435 | 44,673 | +0.01(+0.16%) |
Nov 07, 2023 | 6.186 | 6.475 | 6.107 | 6.425 | 57,377 | +0.31(+5.05%) |
Nov 06, 2023 | 5.977 | 6.306 | 5.798 | 6.117 | 120,264 | +0.08(+1.32%) |
Nov 03, 2023 | 6.266 | 6.525 | 5.977 | 6.037 | 87,295 | -0.22(-3.50%) |
Nov 02, 2023 | 6.266 | 6.445 | 6.148 | 6.256 | 62,691 | -0.01(-0.16%) |