Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 4.850 | 5.000 | 4.790 | 5.000 | 35,152 | -0.07(-1.38%) |
May 23, 2024 | 5.000 | 5.400 | 4.500 | 5.070 | 86,171 | +0.17(+3.47%) |
May 22, 2024 | 5.430 | 5.433 | 4.860 | 4.900 | 105,248 | -0.58(-10.58%) |
May 21, 2024 | 5.650 | 5.820 | 5.250 | 5.480 | 60,604 | -0.18(-3.18%) |
May 20, 2024 | 5.950 | 6.110 | 5.565 | 5.660 | 57,002 | -0.22(-3.74%) |
May 17, 2024 | 6.050 | 6.180 | 5.500 | 5.880 | 40,671 | -0.17(-2.81%) |
May 16, 2024 | 6.880 | 6.880 | 5.970 | 6.050 | 66,090 | -0.35(-5.47%) |
May 15, 2024 | 7.450 | 7.450 | 6.200 | 6.400 | 77,828 | -0.92(-12.57%) |
May 14, 2024 | 7.260 | 7.470 | 7.050 | 7.320 | 26,390 | +0.14(+1.95%) |
May 13, 2024 | 7.130 | 7.470 | 6.690 | 7.180 | 39,197 | +0.05(+0.70%) |
May 10, 2024 | 6.600 | 7.400 | 6.590 | 7.130 | 47,643 | +0.45(+6.74%) |
May 09, 2024 | 6.750 | 6.940 | 6.640 | 6.680 | 16,347 | -0.18(-2.62%) |
May 08, 2024 | 6.570 | 7.020 | 6.550 | 6.860 | 29,071 | +0.12(+1.78%) |
May 07, 2024 | 7.020 | 7.150 | 6.540 | 6.740 | 66,427 | -0.52(-7.16%) |
May 06, 2024 | 7.440 | 7.880 | 7.110 | 7.260 | 45,767 | -0.14(-1.89%) |
May 03, 2024 | 8.020 | 8.080 | 7.220 | 7.400 | 83,810 | -0.18(-2.37%) |
May 02, 2024 | 7.120 | 7.750 | 7.120 | 7.580 | 10,575 | +0.31(+4.26%) |
May 01, 2024 | 7.780 | 7.820 | 7.250 | 7.270 | 22,262 | -0.50(-6.44%) |
Apr 30, 2024 | 7.510 | 7.880 | 7.510 | 7.770 | 24,340 | +0.18(+2.37%) |
Apr 29, 2024 | 8.370 | 8.370 | 7.545 | 7.590 | 21,544 | -0.70(-8.44%) |
Apr 26, 2024 | 8.085 | 8.335 | 8.025 | 8.290 | 11,809 | +0.17(+2.09%) |
Apr 25, 2024 | 7.830 | 8.200 | 7.570 | 8.120 | 20,912 | +0.16(+2.01%) |
Apr 24, 2024 | 7.355 | 8.030 | 7.355 | 7.960 | 20,648 | +0.54(+7.28%) |
Apr 23, 2024 | 7.480 | 7.750 | 7.340 | 7.420 | 15,697 | -0.02(-0.27%) |
Apr 22, 2024 | 7.500 | 7.640 | 7.330 | 7.440 | 8,451 | -0.05(-0.67%) |
Apr 19, 2024 | 7.480 | 7.740 | 7.420 | 7.490 | 11,349 | -0.28(-3.60%) |
Apr 18, 2024 | 7.190 | 7.770 | 7.060 | 7.770 | 13,434 | +0.48(+6.58%) |
Apr 17, 2024 | 7.070 | 7.475 | 6.860 | 7.290 | 9,350 | +0.21(+2.97%) |
Apr 16, 2024 | 6.810 | 7.120 | 6.810 | 7.080 | 18,880 | +0.28(+4.12%) |
Apr 15, 2024 | 7.250 | 7.250 | 6.700 | 6.800 | 25,953 | -0.51(-6.98%) |
Apr 12, 2024 | 7.220 | 7.400 | 7.040 | 7.310 | 17,697 | +0.11(+1.53%) |
Apr 11, 2024 | 7.310 | 7.510 | 7.200 | 7.200 | 15,659 | -0.11(-1.50%) |
Apr 10, 2024 | 7.180 | 7.530 | 7.180 | 7.310 | 14,228 | -0.11(-1.48%) |
Apr 09, 2024 | 7.180 | 7.760 | 7.180 | 7.420 | 13,428 | +0.24(+3.34%) |
Apr 08, 2024 | 7.380 | 7.494 | 7.130 | 7.180 | 15,726 | -0.12(-1.64%) |
Apr 05, 2024 | 7.370 | 7.850 | 7.300 | 7.300 | 10,097 | +0.06(+0.83%) |
Apr 04, 2024 | 7.400 | 7.775 | 7.090 | 7.240 | 16,207 | -0.11(-1.50%) |
Apr 03, 2024 | 7.550 | 7.710 | 7.335 | 7.350 | 26,580 | -0.38(-4.92%) |
Apr 02, 2024 | 7.890 | 7.940 | 7.600 | 7.730 | 14,882 | -0.25(-3.13%) |
Apr 01, 2024 | 8.100 | 8.380 | 7.890 | 7.980 | 24,193 | -0.12(-1.48%) |
Mar 28, 2024 | 8.410 | 8.785 | 8.100 | 8.100 | 17,890 | -0.44(-5.15%) |
Mar 27, 2024 | 8.320 | 8.690 | 8.150 | 8.540 | 17,315 | +0.35(+4.27%) |
Mar 26, 2024 | 8.270 | 8.385 | 8.000 | 8.190 | 17,711 | -0.01(-0.12%) |
Mar 25, 2024 | 8.030 | 8.360 | 7.731 | 8.200 | 10,879 | +0.13(+1.61%) |
Mar 22, 2024 | 8.070 | 8.170 | 7.910 | 8.070 | 13,243 | -0.08(-0.98%) |
Mar 21, 2024 | 7.970 | 8.220 | 7.723 | 8.150 | 16,923 | +0.16(+2.00%) |
Mar 20, 2024 | 7.860 | 8.095 | 7.630 | 7.990 | 49,851 | +0.20(+2.57%) |
Mar 19, 2024 | 8.400 | 8.400 | 7.760 | 7.790 | 17,581 | -0.05(-0.64%) |
Mar 18, 2024 | 8.100 | 8.150 | 7.750 | 7.840 | 20,362 | -0.26(-3.21%) |
Mar 15, 2024 | 8.140 | 8.630 | 8.025 | 8.100 | 65,525 | -0.16(-1.94%) |
Mar 14, 2024 | 8.460 | 8.580 | 8.070 | 8.260 | 26,637 | -0.02(-0.24%) |
Mar 13, 2024 | 8.170 | 8.550 | 8.150 | 8.280 | 34,094 | +0.15(+1.85%) |
Mar 12, 2024 | 8.010 | 8.635 | 7.973 | 8.130 | 93,823 | +0.10(+1.25%) |
Mar 11, 2024 | 7.050 | 8.290 | 7.050 | 8.030 | 45,898 | +0.79(+10.91%) |
Mar 08, 2024 | 7.760 | 8.030 | 7.150 | 7.240 | 42,013 | -0.31(-4.11%) |
Mar 07, 2024 | 7.760 | 7.970 | 7.503 | 7.550 | 23,035 | -0.11(-1.44%) |
Mar 06, 2024 | 7.970 | 8.190 | 7.600 | 7.660 | 19,513 | -0.32(-4.01%) |
Mar 05, 2024 | 8.000 | 8.350 | 7.830 | 7.980 | 17,032 | -0.18(-2.21%) |
Mar 04, 2024 | 8.690 | 8.690 | 8.020 | 8.160 | 19,559 | -0.59(-6.74%) |
Mar 01, 2024 | 8.590 | 8.930 | 8.450 | 8.750 | 50,245 | +0.31(+3.67%) |
Feb 29, 2024 | 8.430 | 8.830 | 8.430 | 8.440 | 26,641 | -0.05(-0.59%) |
Feb 28, 2024 | 8.600 | 8.740 | 8.360 | 8.490 | 14,716 | -0.30(-3.41%) |
Feb 27, 2024 | 8.530 | 9.300 | 8.500 | 8.790 | 50,212 | -0.31(-3.41%) |
Feb 26, 2024 | 9.300 | 9.300 | 8.620 | 9.100 | 34,033 | -0.30(-3.19%) |
Feb 23, 2024 | 8.780 | 9.430 | 8.715 | 9.400 | 12,861 | +0.57(+6.46%) |
Feb 22, 2024 | 9.100 | 9.470 | 8.510 | 8.830 | 35,954 | -0.25(-2.75%) |
Feb 21, 2024 | 9.160 | 9.360 | 9.050 | 9.080 | 5,984 | -0.11(-1.20%) |
Feb 20, 2024 | 9.050 | 9.460 | 9.000 | 9.190 | 22,261 | -0.10(-1.08%) |
Feb 16, 2024 | 9.430 | 9.690 | 9.260 | 9.290 | 18,353 | -0.41(-4.23%) |
Feb 15, 2024 | 9.650 | 9.800 | 9.352 | 9.700 | 45,051 | +0.07(+0.73%) |
Feb 14, 2024 | 9.180 | 9.650 | 9.009 | 9.630 | 15,340 | +0.56(+6.17%) |
Feb 13, 2024 | 9.000 | 9.365 | 8.787 | 9.070 | 14,881 | -0.31(-3.30%) |
Feb 12, 2024 | 9.210 | 9.748 | 9.210 | 9.380 | 30,748 | +0.00(+0.00%) |
Feb 09, 2024 | 9.430 | 9.580 | 9.130 | 9.380 | 17,812 | -0.04(-0.42%) |
Feb 08, 2024 | 8.930 | 9.420 | 8.930 | 9.420 | 9,941 | +0.63(+7.17%) |
Feb 07, 2024 | 8.900 | 9.035 | 8.690 | 8.790 | 16,507 | -0.43(-4.66%) |
Feb 06, 2024 | 9.400 | 9.750 | 9.100 | 9.220 | 18,325 | -0.03(-0.32%) |
Feb 05, 2024 | 9.380 | 9.380 | 8.930 | 9.250 | 20,975 | -0.14(-1.49%) |
Feb 02, 2024 | 9.370 | 9.700 | 8.930 | 9.390 | 24,407 | -0.16(-1.68%) |
Feb 01, 2024 | 9.250 | 9.800 | 9.250 | 9.550 | 16,218 | +0.23(+2.47%) |
Jan 31, 2024 | 9.730 | 9.800 | 9.180 | 9.320 | 10,357 | -0.39(-4.02%) |
Jan 30, 2024 | 9.310 | 9.850 | 9.310 | 9.710 | 14,399 | +0.28(+2.97%) |
Jan 29, 2024 | 8.980 | 9.925 | 8.630 | 9.430 | 51,515 | +0.58(+6.55%) |
Jan 26, 2024 | 8.600 | 9.120 | 8.550 | 8.850 | 41,870 | +0.22(+2.55%) |
Jan 25, 2024 | 8.340 | 9.050 | 8.340 | 8.630 | 19,373 | -0.08(-0.92%) |
Jan 24, 2024 | 8.530 | 8.995 | 8.370 | 8.710 | 43,591 | +0.18(+2.11%) |
Jan 23, 2024 | 9.100 | 9.100 | 8.390 | 8.530 | 18,522 | -0.32(-3.62%) |
Jan 22, 2024 | 8.890 | 9.370 | 8.760 | 8.850 | 12,115 | -0.09(-1.01%) |
Jan 19, 2024 | 8.580 | 9.180 | 8.290 | 8.940 | 43,760 | +0.31(+3.59%) |
Jan 18, 2024 | 8.730 | 8.810 | 8.500 | 8.630 | 5,055 | +0.01(+0.12%) |
Jan 17, 2024 | 8.420 | 8.830 | 8.011 | 8.620 | 24,501 | +0.19(+2.25%) |
Jan 16, 2024 | 8.910 | 8.945 | 8.400 | 8.430 | 10,663 | -0.62(-6.85%) |
Jan 12, 2024 | 8.940 | 9.432 | 8.940 | 9.050 | 16,394 | +0.12(+1.34%) |
Jan 11, 2024 | 9.440 | 9.530 | 8.510 | 8.930 | 22,099 | -0.69(-7.17%) |
Jan 10, 2024 | 9.860 | 9.860 | 9.340 | 9.620 | 12,452 | -0.33(-3.32%) |
Jan 09, 2024 | 9.260 | 10.03 | 9.150 | 9.950 | 22,215 | +0.48(+5.07%) |
Jan 08, 2024 | 8.680 | 9.500 | 8.650 | 9.470 | 25,193 | +0.74(+8.48%) |
Jan 05, 2024 | 8.970 | 9.230 | 8.590 | 8.730 | 29,662 | -0.23(-2.57%) |
Jan 04, 2024 | 8.910 | 8.990 | 8.720 | 8.960 | 32,741 | +0.06(+0.67%) |
Jan 03, 2024 | 9.650 | 9.785 | 8.730 | 8.900 | 41,357 | -0.95(-9.64%) |
Jan 02, 2024 | 10.10 | 10.22 | 9.689 | 9.850 | 21,164 | -0.40(-3.90%) |
Dec 29, 2023 | 10.36 | 10.41 | 9.990 | 10.25 | 20,990 | -0.28(-2.66%) |
Dec 28, 2023 | 10.47 | 10.61 | 10.16 | 10.53 | 23,811 | +0.13(+1.25%) |
Dec 27, 2023 | 10.06 | 10.43 | 9.740 | 10.40 | 37,969 | +0.24(+2.36%) |
Dec 26, 2023 | 9.740 | 10.21 | 9.665 | 10.16 | 20,603 | +0.28(+2.83%) |
Dec 22, 2023 | 10.32 | 10.39 | 9.670 | 9.880 | 24,040 | -0.05(-0.50%) |
Dec 21, 2023 | 10.11 | 10.41 | 9.900 | 9.930 | 39,878 | -0.20(-1.97%) |
Dec 20, 2023 | 9.850 | 10.74 | 9.738 | 10.13 | 46,104 | +0.28(+2.84%) |
Dec 19, 2023 | 9.570 | 10.89 | 9.570 | 9.850 | 37,529 | +0.08(+0.82%) |
Dec 18, 2023 | 10.50 | 10.62 | 9.650 | 9.770 | 64,696 | -0.83(-7.83%) |
Dec 15, 2023 | 10.00 | 10.60 | 9.520 | 10.60 | 48,699 | +0.73(+7.40%) |
Dec 14, 2023 | 10.37 | 11.22 | 9.800 | 9.870 | 43,931 | +0.01(+0.10%) |
Dec 13, 2023 | 7.950 | 9.860 | 7.879 | 9.860 | 51,026 | +1.66(+20.24%) |
Dec 12, 2023 | 8.540 | 8.940 | 8.040 | 8.200 | 15,858 | -0.50(-5.75%) |
Dec 11, 2023 | 9.640 | 9.640 | 8.700 | 8.700 | 20,041 | -1.12(-11.41%) |
Dec 08, 2023 | 9.750 | 10.04 | 9.639 | 9.820 | 11,691 | +0.02(+0.20%) |
Dec 07, 2023 | 9.950 | 10.12 | 9.675 | 9.800 | 13,090 | +0.02(+0.20%) |
Dec 06, 2023 | 9.660 | 10.03 | 9.590 | 9.780 | 19,611 | -0.22(-2.20%) |
Dec 05, 2023 | 10.16 | 10.16 | 9.817 | 10.00 | 9,951 | -0.10(-0.99%) |
Dec 04, 2023 | 10.00 | 10.28 | 9.770 | 10.10 | 11,849 | -0.09(-0.88%) |