Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 11, 2024 | 7.990 | 7.990 | 7.610 | 7.810 | 828,454 | -0.22(-2.74%) |
Jun 10, 2024 | 7.990 | 8.070 | 7.430 | 8.030 | 2,047,526 | -0.20(-2.43%) |
Jun 07, 2024 | 8.160 | 8.430 | 8.115 | 8.230 | 372,783 | -0.02(-0.24%) |
Jun 06, 2024 | 8.110 | 8.280 | 8.080 | 8.250 | 292,376 | +0.06(+0.73%) |
Jun 05, 2024 | 8.210 | 8.370 | 8.096 | 8.190 | 319,246 | +0.03(+0.37%) |
Jun 04, 2024 | 8.240 | 8.330 | 8.040 | 8.160 | 523,704 | -0.17(-2.04%) |
Jun 03, 2024 | 8.750 | 8.820 | 8.270 | 8.330 | 566,205 | -0.48(-5.45%) |
May 31, 2024 | 8.980 | 8.980 | 8.700 | 8.810 | 359,723 | -0.13(-1.45%) |
May 30, 2024 | 8.740 | 9.010 | 8.740 | 8.940 | 404,430 | +0.20(+2.29%) |
May 29, 2024 | 8.770 | 9.010 | 8.700 | 8.740 | 518,765 | -0.17(-1.91%) |
May 28, 2024 | 9.250 | 9.275 | 8.740 | 8.910 | 382,900 | -0.25(-2.73%) |
May 24, 2024 | 9.310 | 9.390 | 9.130 | 9.160 | 227,239 | -0.11(-1.19%) |
May 23, 2024 | 9.500 | 9.500 | 9.110 | 9.270 | 567,247 | -0.18(-1.90%) |
May 22, 2024 | 9.250 | 9.470 | 9.210 | 9.450 | 278,649 | +0.17(+1.83%) |
May 21, 2024 | 9.280 | 9.380 | 9.170 | 9.280 | 262,268 | -0.03(-0.32%) |
May 20, 2024 | 9.400 | 9.430 | 9.200 | 9.310 | 282,918 | -0.11(-1.17%) |
May 17, 2024 | 9.780 | 9.840 | 9.350 | 9.420 | 403,482 | -0.36(-3.68%) |
May 16, 2024 | 9.980 | 10.11 | 9.700 | 9.780 | 494,805 | -0.23(-2.30%) |
May 15, 2024 | 10.21 | 10.21 | 9.970 | 10.01 | 201,903 | -0.07(-0.69%) |
May 14, 2024 | 9.890 | 10.20 | 9.890 | 10.08 | 302,195 | +0.31(+3.17%) |
May 13, 2024 | 10.08 | 10.20 | 9.750 | 9.770 | 265,559 | -0.22(-2.20%) |
May 10, 2024 | 10.20 | 10.20 | 9.790 | 9.990 | 352,201 | -0.15(-1.48%) |
May 09, 2024 | 10.29 | 10.85 | 10.00 | 10.14 | 514,371 | -0.72(-6.63%) |
May 08, 2024 | 10.93 | 11.08 | 10.75 | 10.86 | 207,747 | -0.38(-3.38%) |
May 07, 2024 | 11.08 | 11.39 | 11.03 | 11.24 | 243,107 | +0.17(+1.54%) |
May 06, 2024 | 10.88 | 11.07 | 10.88 | 11.07 | 187,360 | +0.30(+2.79%) |
May 03, 2024 | 10.89 | 10.90 | 10.59 | 10.77 | 200,824 | +0.12(+1.13%) |
May 02, 2024 | 10.71 | 10.74 | 10.43 | 10.65 | 228,943 | +0.17(+1.62%) |
May 01, 2024 | 10.46 | 10.77 | 10.42 | 10.48 | 258,020 | -0.03(-0.29%) |
Apr 30, 2024 | 10.48 | 10.63 | 10.31 | 10.51 | 493,046 | -0.22(-2.05%) |
Apr 29, 2024 | 11.24 | 11.24 | 10.56 | 10.73 | 534,499 | +0.78(+7.84%) |
Apr 26, 2024 | 9.820 | 10.10 | 9.750 | 9.950 | 220,984 | +0.12(+1.22%) |
Apr 25, 2024 | 9.790 | 9.840 | 9.663 | 9.830 | 213,477 | -0.15(-1.50%) |
Apr 24, 2024 | 9.540 | 10.04 | 9.510 | 9.980 | 290,138 | +0.42(+4.39%) |
Apr 23, 2024 | 9.610 | 9.830 | 9.520 | 9.560 | 275,505 | -0.05(-0.52%) |
Apr 22, 2024 | 9.670 | 9.690 | 9.550 | 9.610 | 291,700 | -0.01(-0.10%) |
Apr 19, 2024 | 9.470 | 9.710 | 9.470 | 9.620 | 346,060 | +0.09(+0.94%) |
Apr 18, 2024 | 9.610 | 9.790 | 9.510 | 9.530 | 244,010 | -0.05(-0.52%) |
Apr 17, 2024 | 9.780 | 9.950 | 9.510 | 9.580 | 248,961 | -0.15(-1.54%) |
Apr 16, 2024 | 9.990 | 9.990 | 9.680 | 9.730 | 251,464 | -0.37(-3.66%) |
Apr 15, 2024 | 10.28 | 10.37 | 10.04 | 10.10 | 297,077 | -0.13(-1.27%) |
Apr 12, 2024 | 10.60 | 10.62 | 10.22 | 10.23 | 258,100 | -0.49(-4.57%) |
Apr 11, 2024 | 10.76 | 10.77 | 10.60 | 10.72 | 197,774 | +0.02(+0.19%) |
Apr 10, 2024 | 10.61 | 10.75 | 10.43 | 10.70 | 315,563 | -0.26(-2.37%) |
Apr 09, 2024 | 10.95 | 11.13 | 10.89 | 10.96 | 208,951 | +0.09(+0.83%) |
Apr 08, 2024 | 10.87 | 11.03 | 10.82 | 10.87 | 208,670 | +0.08(+0.74%) |
Apr 05, 2024 | 10.97 | 11.04 | 10.76 | 10.79 | 235,439 | -0.18(-1.64%) |
Apr 04, 2024 | 11.20 | 11.46 | 10.97 | 10.97 | 328,872 | -0.11(-0.99%) |
Apr 03, 2024 | 11.23 | 11.29 | 10.80 | 11.08 | 624,037 | -0.26(-2.29%) |
Apr 02, 2024 | 11.49 | 11.49 | 11.19 | 11.34 | 355,059 | -0.32(-2.74%) |
Apr 01, 2024 | 12.06 | 12.12 | 11.38 | 11.66 | 531,487 | -0.40(-3.32%) |
Mar 28, 2024 | 11.52 | 12.12 | 11.45 | 12.06 | 728,197 | +0.54(+4.69%) |
Mar 27, 2024 | 10.88 | 11.53 | 10.88 | 11.52 | 499,389 | +0.76(+7.06%) |
Mar 26, 2024 | 11.07 | 11.07 | 10.75 | 10.76 | 314,139 | -0.21(-1.91%) |
Mar 25, 2024 | 10.93 | 11.04 | 10.77 | 10.97 | 202,173 | +0.01(+0.09%) |
Mar 22, 2024 | 11.22 | 11.22 | 10.76 | 10.96 | 288,726 | -0.22(-1.97%) |
Mar 21, 2024 | 11.31 | 11.33 | 11.17 | 11.18 | 306,108 | -0.05(-0.45%) |
Mar 20, 2024 | 10.95 | 11.27 | 10.71 | 11.23 | 314,200 | +0.21(+1.91%) |
Mar 19, 2024 | 10.84 | 11.12 | 10.77 | 11.02 | 480,255 | +0.09(+0.82%) |
Mar 18, 2024 | 10.95 | 11.01 | 10.69 | 10.93 | 443,141 | +0.03(+0.28%) |
Mar 15, 2024 | 10.86 | 10.97 | 10.74 | 10.90 | 905,247 | +0.10(+0.93%) |
Mar 14, 2024 | 11.12 | 11.18 | 10.66 | 10.80 | 425,615 | -0.30(-2.70%) |
Mar 13, 2024 | 11.20 | 11.39 | 11.04 | 11.10 | 467,888 | -0.12(-1.07%) |
Mar 12, 2024 | 11.18 | 11.40 | 10.98 | 11.22 | 491,256 | +0.10(+0.90%) |
Mar 11, 2024 | 11.00 | 11.42 | 10.98 | 11.12 | 1,034,235 | +0.19(+1.74%) |
Mar 08, 2024 | 10.88 | 11.12 | 10.80 | 10.93 | 334,795 | +0.18(+1.67%) |
Mar 07, 2024 | 10.77 | 10.91 | 10.67 | 10.75 | 315,823 | +0.08(+0.75%) |
Mar 06, 2024 | 10.80 | 10.98 | 10.59 | 10.67 | 382,888 | +0.05(+0.47%) |
Mar 05, 2024 | 10.75 | 10.75 | 10.55 | 10.62 | 425,180 | -0.27(-2.48%) |
Mar 04, 2024 | 11.24 | 11.38 | 10.89 | 10.89 | 516,502 | -0.39(-3.46%) |
Mar 01, 2024 | 11.02 | 11.28 | 10.71 | 11.28 | 513,511 | +0.32(+2.92%) |
Feb 29, 2024 | 12.29 | 12.29 | 10.35 | 10.96 | 837,088 | -0.29(-2.58%) |
Feb 28, 2024 | 11.49 | 11.55 | 11.24 | 11.25 | 334,851 | -0.41(-3.52%) |
Feb 27, 2024 | 11.72 | 11.85 | 11.57 | 11.66 | 281,094 | -0.01(-0.09%) |
Feb 26, 2024 | 11.03 | 11.67 | 11.03 | 11.67 | 346,423 | +0.63(+5.71%) |
Feb 23, 2024 | 10.85 | 11.17 | 10.80 | 11.04 | 221,785 | +0.20(+1.85%) |
Feb 22, 2024 | 11.04 | 11.13 | 10.77 | 10.84 | 350,257 | -0.19(-1.72%) |
Feb 21, 2024 | 10.99 | 11.09 | 10.92 | 11.03 | 253,692 | -0.02(-0.18%) |
Feb 20, 2024 | 10.90 | 11.17 | 10.74 | 11.05 | 699,594 | -0.05(-0.45%) |
Feb 16, 2024 | 11.20 | 11.25 | 10.89 | 11.10 | 569,526 | -0.29(-2.55%) |
Feb 15, 2024 | 11.12 | 11.41 | 11.01 | 11.39 | 819,192 | +0.40(+3.64%) |
Feb 14, 2024 | 10.67 | 11.05 | 10.53 | 10.99 | 417,514 | +0.61(+5.88%) |
Feb 13, 2024 | 10.56 | 10.69 | 10.28 | 10.38 | 773,591 | -0.59(-5.38%) |
Feb 12, 2024 | 10.85 | 11.34 | 10.85 | 10.97 | 426,843 | +0.15(+1.39%) |
Feb 09, 2024 | 10.98 | 11.00 | 10.70 | 10.82 | 546,385 | -0.03(-0.28%) |
Feb 08, 2024 | 10.40 | 11.02 | 10.28 | 10.85 | 466,072 | +0.41(+3.93%) |
Feb 07, 2024 | 10.87 | 10.91 | 10.42 | 10.44 | 546,281 | -0.39(-3.60%) |
Feb 06, 2024 | 10.39 | 10.85 | 10.33 | 10.83 | 686,806 | +0.45(+4.34%) |
Feb 05, 2024 | 10.50 | 10.70 | 10.32 | 10.38 | 317,934 | -0.26(-2.44%) |
Feb 02, 2024 | 10.58 | 10.67 | 10.33 | 10.64 | 282,816 | -0.09(-0.84%) |
Feb 01, 2024 | 10.83 | 11.06 | 10.65 | 10.73 | 245,679 | +0.05(+0.47%) |
Jan 31, 2024 | 11.07 | 11.14 | 10.64 | 10.68 | 234,257 | -0.43(-3.87%) |
Jan 30, 2024 | 11.24 | 11.32 | 11.06 | 11.11 | 189,114 | -0.21(-1.86%) |
Jan 29, 2024 | 11.00 | 11.37 | 10.90 | 11.32 | 199,860 | +0.27(+2.44%) |
Jan 26, 2024 | 11.55 | 11.63 | 11.05 | 11.05 | 154,707 | -0.38(-3.32%) |
Jan 25, 2024 | 11.68 | 11.69 | 11.32 | 11.43 | 254,743 | +0.01(+0.09%) |
Jan 24, 2024 | 11.42 | 11.58 | 11.26 | 11.42 | 331,362 | +0.22(+1.96%) |
Jan 23, 2024 | 10.92 | 11.35 | 10.73 | 11.20 | 648,144 | +0.48(+4.48%) |
Jan 22, 2024 | 10.52 | 10.80 | 10.52 | 10.72 | 234,968 | +0.37(+3.57%) |
Jan 19, 2024 | 10.15 | 10.38 | 9.870 | 10.35 | 269,075 | +0.27(+2.68%) |
Jan 18, 2024 | 10.18 | 10.26 | 10.00 | 10.08 | 332,246 | +0.00(+0.00%) |
Jan 17, 2024 | 10.51 | 10.52 | 10.05 | 10.08 | 505,699 | -0.61(-5.71%) |
Jan 16, 2024 | 11.30 | 11.41 | 10.67 | 10.69 | 369,100 | -0.75(-6.56%) |
Jan 12, 2024 | 11.33 | 11.70 | 11.19 | 11.44 | 550,774 | +0.24(+2.14%) |
Jan 11, 2024 | 11.84 | 11.89 | 11.09 | 11.20 | 832,121 | -0.64(-5.41%) |
Jan 10, 2024 | 11.30 | 11.85 | 11.30 | 11.84 | 847,691 | +0.48(+4.23%) |
Jan 09, 2024 | 11.13 | 11.49 | 11.07 | 11.36 | 351,605 | +0.07(+0.62%) |
Jan 08, 2024 | 10.47 | 11.36 | 10.43 | 11.29 | 535,639 | +0.73(+6.91%) |
Jan 05, 2024 | 10.83 | 10.93 | 10.56 | 10.56 | 449,307 | -0.25(-2.31%) |
Jan 04, 2024 | 10.90 | 10.90 | 10.69 | 10.81 | 296,717 | -0.03(-0.28%) |
Jan 03, 2024 | 11.12 | 11.22 | 10.79 | 10.84 | 409,640 | -0.38(-3.39%) |
Jan 02, 2024 | 10.84 | 11.30 | 10.68 | 11.22 | 485,142 | +0.20(+1.81%) |
Dec 29, 2023 | 11.14 | 11.35 | 11.02 | 11.02 | 453,884 | -0.11(-0.99%) |
Dec 28, 2023 | 11.07 | 11.21 | 10.95 | 11.13 | 509,349 | +0.08(+0.72%) |
Dec 27, 2023 | 11.04 | 11.25 | 11.02 | 11.05 | 223,284 | -0.03(-0.27%) |
Dec 26, 2023 | 10.68 | 11.16 | 10.68 | 11.08 | 352,398 | +0.40(+3.75%) |
Dec 22, 2023 | 10.74 | 10.76 | 10.37 | 10.68 | 1,156,052 | +0.01(+0.09%) |
Dec 21, 2023 | 10.73 | 10.82 | 10.57 | 10.67 | 197,757 | +0.04(+0.38%) |
Dec 20, 2023 | 10.77 | 10.95 | 10.61 | 10.63 | 301,924 | -0.20(-1.85%) |
Dec 19, 2023 | 11.00 | 11.17 | 10.71 | 10.83 | 507,783 | -0.07(-0.64%) |
Dec 18, 2023 | 10.50 | 10.96 | 10.37 | 10.90 | 595,430 | +0.37(+3.51%) |
Dec 15, 2023 | 10.53 | 11.26 | 10.40 | 10.53 | 1,949,556 | -0.02(-0.19%) |
Dec 14, 2023 | 10.47 | 10.59 | 10.30 | 10.55 | 850,699 | +0.22(+2.13%) |
Dec 13, 2023 | 10.40 | 10.41 | 9.940 | 10.33 | 616,442 | +0.08(+0.78%) |
Dec 12, 2023 | 10.24 | 10.31 | 10.04 | 10.25 | 537,690 | +0.01(+0.10%) |
Dec 11, 2023 | 9.980 | 10.31 | 9.820 | 10.24 | 491,131 | +0.32(+3.23%) |
Dec 08, 2023 | 9.810 | 9.970 | 9.640 | 9.920 | 377,636 | +0.00(+0.00%) |
Dec 07, 2023 | 9.950 | 10.02 | 9.640 | 9.920 | 374,270 | -0.04(-0.40%) |
Dec 06, 2023 | 10.20 | 10.36 | 9.930 | 9.960 | 655,924 | -0.12(-1.19%) |
Dec 05, 2023 | 10.41 | 10.45 | 9.945 | 10.08 | 409,321 | -0.39(-3.72%) |
Dec 04, 2023 | 9.940 | 10.47 | 9.933 | 10.47 | 557,598 | +0.36(+3.56%) |
Dec 01, 2023 | 9.900 | 10.24 | 9.700 | 10.11 | 686,432 | -0.21(-2.03%) |
Nov 30, 2023 | 10.74 | 10.74 | 10.25 | 10.32 | 387,410 | -0.33(-3.10%) |
Nov 29, 2023 | 10.58 | 10.79 | 10.49 | 10.65 | 497,526 | +0.23(+2.21%) |
Nov 28, 2023 | 10.81 | 10.81 | 10.36 | 10.42 | 899,686 | -0.43(-3.96%) |
Nov 27, 2023 | 10.85 | 11.07 | 10.73 | 10.85 | 1,070,479 | -0.09(-0.82%) |
Nov 24, 2023 | 10.49 | 10.97 | 10.47 | 10.94 | 796,691 | +0.40(+3.80%) |
Nov 22, 2023 | 10.45 | 10.77 | 10.45 | 10.54 | 1,239,820 | +0.10(+0.96%) |
Nov 21, 2023 | 10.51 | 10.52 | 10.26 | 10.44 | 2,243,090 | -0.21(-1.97%) |
Nov 20, 2023 | 10.66 | 10.73 | 10.46 | 10.65 | 2,129,091 | +0.05(+0.47%) |
Nov 17, 2023 | 10.36 | 10.74 | 10.36 | 10.60 | 500,438 | +0.24(+2.32%) |
Nov 16, 2023 | 10.06 | 10.39 | 9.900 | 10.36 | 391,037 | +0.32(+3.19%) |
Nov 15, 2023 | 9.300 | 10.10 | 9.240 | 10.04 | 532,786 | +0.70(+7.49%) |
Nov 14, 2023 | 9.360 | 9.690 | 8.750 | 9.340 | 660,423 | +0.76(+8.86%) |
Nov 13, 2023 | 8.550 | 8.620 | 8.470 | 8.580 | 219,738 | -0.11(-1.27%) |
Nov 10, 2023 | 8.600 | 8.850 | 8.440 | 8.690 | 308,158 | +0.06(+0.70%) |
Nov 09, 2023 | 9.000 | 9.000 | 8.490 | 8.630 | 208,737 | -0.27(-3.03%) |
Nov 08, 2023 | 8.830 | 8.910 | 8.660 | 8.900 | 158,993 | +0.12(+1.37%) |
Nov 07, 2023 | 8.840 | 8.900 | 8.710 | 8.780 | 344,906 | -0.05(-0.57%) |
Nov 06, 2023 | 8.880 | 8.910 | 8.750 | 8.830 | 172,905 | -0.02(-0.23%) |
Nov 03, 2023 | 8.650 | 8.950 | 8.637 | 8.850 | 236,476 | +0.36(+4.24%) |
Nov 02, 2023 | 8.370 | 8.565 | 8.360 | 8.490 | 236,080 | +0.26(+3.16%) |