Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 7.370 | 7.375 | 7.065 | 7.170 | 479,991 | -0.30(-4.02%) |
Jun 13, 2024 | 7.390 | 7.610 | 7.280 | 7.470 | 717,194 | +0.04(+0.54%) |
Jun 12, 2024 | 7.710 | 7.840 | 7.405 | 7.430 | 667,921 | -0.07(-0.93%) |
Jun 11, 2024 | 7.390 | 7.540 | 7.260 | 7.500 | 561,159 | +0.00(+0.00%) |
Jun 10, 2024 | 7.750 | 7.840 | 7.490 | 7.500 | 664,667 | -0.33(-4.21%) |
Jun 07, 2024 | 7.890 | 8.085 | 7.810 | 7.830 | 595,174 | -0.20(-2.49%) |
Jun 06, 2024 | 7.860 | 8.085 | 7.840 | 8.030 | 533,924 | +0.13(+1.65%) |
Jun 05, 2024 | 7.900 | 8.015 | 7.850 | 7.900 | 503,546 | +0.08(+1.02%) |
Jun 04, 2024 | 7.920 | 8.100 | 7.820 | 7.820 | 565,641 | -0.16(-2.01%) |
Jun 03, 2024 | 8.300 | 8.340 | 7.980 | 7.980 | 516,412 | -0.29(-3.51%) |
May 31, 2024 | 8.070 | 8.290 | 8.060 | 8.270 | 412,512 | +0.23(+2.86%) |
May 30, 2024 | 8.230 | 8.300 | 8.010 | 8.040 | 422,246 | +0.00(+0.00%) |
May 29, 2024 | 8.130 | 8.180 | 8.010 | 8.040 | 352,292 | -0.22(-2.66%) |
May 28, 2024 | 8.400 | 8.515 | 8.230 | 8.260 | 491,982 | -0.10(-1.20%) |
May 24, 2024 | 8.200 | 8.410 | 8.070 | 8.360 | 525,019 | +0.22(+2.70%) |
May 23, 2024 | 8.380 | 8.490 | 8.070 | 8.140 | 547,673 | -0.26(-3.10%) |
May 22, 2024 | 8.330 | 8.640 | 8.330 | 8.400 | 553,820 | +0.02(+0.24%) |
May 21, 2024 | 8.620 | 8.640 | 8.370 | 8.380 | 512,722 | -0.27(-3.12%) |
May 20, 2024 | 8.910 | 9.000 | 8.650 | 8.650 | 459,426 | -0.26(-2.92%) |
May 17, 2024 | 8.940 | 9.145 | 8.840 | 8.910 | 690,836 | -0.02(-0.22%) |
May 16, 2024 | 8.820 | 8.940 | 8.770 | 8.930 | 433,589 | +0.05(+0.56%) |
May 15, 2024 | 8.800 | 8.950 | 8.600 | 8.880 | 523,045 | +0.20(+2.30%) |
May 14, 2024 | 9.130 | 9.170 | 8.650 | 8.680 | 563,364 | -0.28(-3.13%) |
May 13, 2024 | 9.420 | 9.465 | 8.910 | 8.960 | 798,569 | -0.43(-4.58%) |
May 10, 2024 | 9.060 | 9.400 | 8.920 | 9.390 | 779,601 | +0.34(+3.76%) |
May 09, 2024 | 8.560 | 9.080 | 8.560 | 9.050 | 871,135 | +0.49(+5.72%) |
May 08, 2024 | 8.860 | 8.890 | 8.495 | 8.560 | 1,096,782 | -0.30(-3.39%) |
May 07, 2024 | 9.150 | 9.190 | 8.650 | 8.860 | 1,235,237 | -0.22(-2.42%) |
May 06, 2024 | 10.05 | 10.12 | 9.035 | 9.080 | 1,604,280 | -0.94(-9.38%) |
May 03, 2024 | 10.60 | 10.64 | 10.00 | 10.02 | 1,060,899 | -0.43(-4.11%) |
May 02, 2024 | 10.07 | 10.78 | 9.620 | 10.45 | 1,260,526 | -0.72(-6.45%) |
May 01, 2024 | 11.06 | 11.47 | 10.99 | 11.17 | 578,353 | +0.15(+1.36%) |
Apr 30, 2024 | 11.46 | 11.46 | 11.00 | 11.02 | 306,673 | -0.51(-4.42%) |
Apr 29, 2024 | 11.63 | 11.72 | 11.50 | 11.53 | 230,864 | -0.02(-0.17%) |
Apr 26, 2024 | 11.51 | 11.63 | 11.45 | 11.55 | 205,685 | +0.04(+0.35%) |
Apr 25, 2024 | 11.61 | 11.64 | 11.31 | 11.51 | 305,238 | -0.29(-2.46%) |
Apr 24, 2024 | 11.74 | 11.83 | 11.51 | 11.80 | 356,166 | +0.01(+0.08%) |
Apr 23, 2024 | 11.63 | 11.97 | 11.63 | 11.79 | 338,750 | +0.23(+1.99%) |
Apr 22, 2024 | 11.60 | 11.71 | 11.48 | 11.56 | 221,402 | +0.03(+0.26%) |
Apr 19, 2024 | 11.40 | 11.57 | 11.37 | 11.53 | 334,012 | +0.11(+0.96%) |
Apr 18, 2024 | 11.55 | 11.66 | 11.26 | 11.42 | 335,267 | -0.03(-0.26%) |
Apr 17, 2024 | 11.74 | 11.76 | 11.41 | 11.45 | 334,320 | -0.19(-1.63%) |
Apr 16, 2024 | 11.70 | 11.75 | 11.52 | 11.64 | 240,616 | -0.10(-0.85%) |
Apr 15, 2024 | 11.98 | 12.14 | 11.70 | 11.74 | 232,803 | -0.20(-1.68%) |
Apr 12, 2024 | 12.18 | 12.23 | 11.91 | 11.94 | 180,095 | -0.36(-2.93%) |
Apr 11, 2024 | 12.16 | 12.30 | 12.02 | 12.30 | 271,019 | +0.21(+1.74%) |
Apr 10, 2024 | 12.12 | 12.25 | 11.95 | 12.09 | 233,680 | -0.34(-2.74%) |
Apr 09, 2024 | 12.32 | 12.44 | 12.20 | 12.43 | 142,032 | +0.12(+0.97%) |
Apr 08, 2024 | 12.41 | 12.51 | 12.31 | 12.31 | 163,128 | -0.02(-0.16%) |
Apr 05, 2024 | 12.37 | 12.44 | 12.26 | 12.33 | 181,183 | -0.05(-0.40%) |
Apr 04, 2024 | 12.51 | 12.77 | 12.31 | 12.38 | 289,252 | +0.04(+0.32%) |
Apr 03, 2024 | 12.16 | 12.35 | 12.14 | 12.34 | 258,984 | +0.16(+1.31%) |
Apr 02, 2024 | 12.19 | 12.21 | 12.04 | 12.18 | 401,989 | -0.11(-0.90%) |
Apr 01, 2024 | 12.56 | 12.56 | 12.20 | 12.29 | 223,512 | -0.17(-1.36%) |
Mar 28, 2024 | 12.46 | 12.57 | 12.41 | 12.46 | 243,856 | +0.00(+0.00%) |
Mar 27, 2024 | 12.29 | 12.46 | 12.29 | 12.46 | 233,633 | +0.22(+1.80%) |
Mar 26, 2024 | 12.34 | 12.42 | 12.20 | 12.24 | 234,133 | -0.02(-0.16%) |
Mar 25, 2024 | 12.53 | 12.53 | 12.25 | 12.26 | 174,658 | -0.22(-1.76%) |
Mar 22, 2024 | 12.90 | 12.94 | 12.48 | 12.48 | 203,051 | -0.34(-2.65%) |
Mar 21, 2024 | 12.67 | 12.95 | 12.57 | 12.82 | 366,428 | +0.23(+1.83%) |
Mar 20, 2024 | 12.31 | 12.71 | 12.26 | 12.59 | 263,787 | +0.22(+1.78%) |
Mar 19, 2024 | 12.35 | 12.49 | 12.30 | 12.37 | 242,882 | -0.03(-0.24%) |
Mar 18, 2024 | 12.47 | 12.55 | 12.29 | 12.40 | 248,240 | -0.02(-0.16%) |
Mar 15, 2024 | 12.23 | 12.48 | 12.23 | 12.42 | 754,130 | +0.16(+1.31%) |
Mar 14, 2024 | 12.50 | 12.50 | 12.18 | 12.26 | 255,408 | -0.25(-2.00%) |
Mar 13, 2024 | 12.48 | 12.67 | 12.43 | 12.51 | 299,308 | -0.02(-0.16%) |
Mar 12, 2024 | 12.52 | 12.59 | 12.39 | 12.53 | 231,472 | -0.02(-0.16%) |
Mar 11, 2024 | 12.65 | 12.69 | 12.40 | 12.55 | 280,750 | -0.14(-1.10%) |
Mar 08, 2024 | 13.12 | 13.16 | 12.56 | 12.69 | 389,367 | -0.32(-2.46%) |
Mar 07, 2024 | 12.58 | 13.01 | 12.58 | 13.01 | 402,685 | +0.59(+4.75%) |
Mar 06, 2024 | 12.76 | 12.76 | 12.39 | 12.42 | 330,572 | -0.17(-1.35%) |
Mar 05, 2024 | 12.40 | 12.73 | 12.40 | 12.59 | 345,029 | +0.16(+1.29%) |
Mar 04, 2024 | 12.67 | 12.87 | 12.40 | 12.43 | 407,414 | -0.18(-1.43%) |
Mar 01, 2024 | 12.96 | 13.36 | 12.51 | 12.61 | 749,601 | -0.15(-1.18%) |
Feb 29, 2024 | 14.15 | 14.15 | 12.56 | 12.76 | 728,441 | -1.39(-9.82%) |
Feb 28, 2024 | 14.03 | 14.28 | 14.02 | 14.15 | 200,666 | +0.05(+0.35%) |
Feb 27, 2024 | 14.01 | 14.20 | 14.01 | 14.10 | 167,846 | +0.17(+1.22%) |
Feb 26, 2024 | 14.04 | 14.08 | 13.88 | 13.93 | 246,852 | -0.21(-1.49%) |
Feb 23, 2024 | 13.92 | 14.23 | 13.83 | 14.14 | 228,203 | +0.18(+1.29%) |
Feb 22, 2024 | 14.24 | 14.25 | 13.92 | 13.96 | 226,399 | -0.28(-1.97%) |
Feb 21, 2024 | 14.10 | 14.24 | 14.02 | 14.24 | 197,021 | +0.14(+0.99%) |
Feb 20, 2024 | 14.01 | 14.14 | 13.88 | 14.10 | 252,667 | -0.15(-1.05%) |
Feb 16, 2024 | 14.18 | 14.43 | 13.90 | 14.25 | 329,356 | -0.12(-0.84%) |
Feb 15, 2024 | 14.10 | 14.50 | 13.93 | 14.37 | 405,947 | +0.38(+2.72%) |
Feb 14, 2024 | 14.04 | 14.04 | 13.80 | 13.99 | 216,556 | +0.21(+1.52%) |
Feb 13, 2024 | 14.06 | 14.13 | 13.59 | 13.78 | 320,610 | -0.82(-5.62%) |
Feb 12, 2024 | 14.05 | 14.72 | 14.05 | 14.60 | 277,842 | +0.63(+4.51%) |
Feb 09, 2024 | 14.22 | 14.26 | 13.72 | 13.97 | 284,677 | -0.27(-1.90%) |
Feb 08, 2024 | 13.99 | 14.27 | 13.72 | 14.24 | 299,377 | +0.24(+1.71%) |
Feb 07, 2024 | 14.60 | 14.60 | 13.99 | 14.00 | 297,484 | -0.57(-3.91%) |
Feb 06, 2024 | 14.45 | 14.71 | 14.41 | 14.57 | 209,306 | +0.16(+1.11%) |
Feb 05, 2024 | 14.75 | 14.83 | 14.31 | 14.41 | 211,042 | -0.53(-3.55%) |
Feb 02, 2024 | 14.72 | 15.12 | 14.65 | 14.94 | 172,300 | +0.01(+0.07%) |
Feb 01, 2024 | 14.92 | 15.06 | 14.55 | 14.93 | 241,190 | +0.17(+1.15%) |
Jan 31, 2024 | 15.10 | 15.33 | 14.76 | 14.76 | 256,121 | -0.34(-2.25%) |
Jan 30, 2024 | 14.97 | 15.32 | 14.90 | 15.10 | 234,415 | -0.02(-0.13%) |
Jan 29, 2024 | 15.01 | 15.18 | 14.87 | 15.12 | 204,033 | +0.08(+0.53%) |
Jan 26, 2024 | 15.14 | 15.21 | 14.88 | 15.04 | 193,214 | +0.04(+0.27%) |
Jan 25, 2024 | 14.87 | 15.08 | 14.79 | 15.00 | 291,959 | +0.32(+2.18%) |
Jan 24, 2024 | 14.83 | 14.90 | 14.54 | 14.68 | 162,162 | +0.07(+0.48%) |
Jan 23, 2024 | 14.86 | 14.90 | 14.58 | 14.61 | 286,062 | +0.04(+0.27%) |
Jan 22, 2024 | 14.44 | 14.70 | 14.38 | 14.57 | 381,695 | +0.24(+1.67%) |
Jan 19, 2024 | 14.24 | 14.46 | 14.08 | 14.33 | 224,951 | +0.11(+0.77%) |
Jan 18, 2024 | 13.83 | 14.23 | 13.79 | 14.22 | 275,101 | +0.52(+3.80%) |
Jan 17, 2024 | 13.56 | 13.83 | 13.55 | 13.70 | 215,787 | -0.16(-1.15%) |
Jan 16, 2024 | 13.95 | 14.07 | 13.81 | 13.86 | 177,728 | -0.20(-1.42%) |
Jan 12, 2024 | 14.29 | 14.31 | 14.02 | 14.06 | 200,133 | +0.01(+0.07%) |
Jan 11, 2024 | 14.07 | 14.15 | 13.88 | 14.05 | 297,224 | -0.05(-0.35%) |
Jan 10, 2024 | 13.99 | 14.13 | 13.73 | 14.10 | 292,817 | +0.03(+0.21%) |
Jan 09, 2024 | 14.28 | 14.28 | 14.06 | 14.07 | 267,779 | -0.46(-3.17%) |
Jan 08, 2024 | 14.53 | 14.61 | 14.39 | 14.53 | 153,712 | -0.03(-0.21%) |
Jan 05, 2024 | 14.47 | 14.74 | 14.47 | 14.56 | 339,144 | -0.03(-0.21%) |
Jan 04, 2024 | 14.70 | 14.71 | 14.42 | 14.59 | 301,616 | +0.00(+0.00%) |
Jan 03, 2024 | 14.67 | 14.77 | 14.45 | 14.59 | 291,567 | -0.27(-1.82%) |
Jan 02, 2024 | 14.82 | 15.00 | 14.74 | 14.86 | 354,731 | -0.02(-0.13%) |
Dec 29, 2023 | 15.00 | 15.04 | 14.75 | 14.88 | 277,528 | -0.13(-0.87%) |
Dec 28, 2023 | 15.00 | 15.10 | 14.97 | 15.01 | 178,307 | -0.10(-0.66%) |
Dec 27, 2023 | 15.09 | 15.13 | 14.91 | 15.11 | 199,202 | +0.07(+0.47%) |
Dec 26, 2023 | 15.02 | 15.19 | 14.95 | 15.04 | 160,663 | +0.04(+0.27%) |
Dec 22, 2023 | 14.95 | 15.22 | 14.94 | 15.00 | 186,369 | +0.07(+0.47%) |
Dec 21, 2023 | 14.81 | 14.97 | 14.77 | 14.93 | 226,176 | +0.25(+1.70%) |
Dec 20, 2023 | 14.95 | 15.23 | 14.65 | 14.68 | 349,519 | -0.27(-1.81%) |
Dec 19, 2023 | 14.62 | 15.01 | 14.44 | 14.95 | 361,038 | +0.44(+3.03%) |
Dec 18, 2023 | 14.74 | 14.89 | 14.47 | 14.51 | 321,447 | -0.10(-0.68%) |
Dec 15, 2023 | 15.11 | 15.14 | 14.59 | 14.61 | 3,384,676 | -0.35(-2.34%) |
Dec 14, 2023 | 14.43 | 15.16 | 14.37 | 14.96 | 414,707 | +0.80(+5.65%) |
Dec 13, 2023 | 13.77 | 14.25 | 13.45 | 14.16 | 388,326 | +0.44(+3.21%) |
Dec 12, 2023 | 13.82 | 13.82 | 13.52 | 13.72 | 267,164 | -0.05(-0.36%) |
Dec 11, 2023 | 13.87 | 13.95 | 13.66 | 13.77 | 268,780 | -0.10(-0.72%) |
Dec 08, 2023 | 13.64 | 13.93 | 13.63 | 13.87 | 269,190 | +0.24(+1.76%) |
Dec 07, 2023 | 13.65 | 13.76 | 13.54 | 13.63 | 218,740 | -0.01(-0.07%) |
Dec 06, 2023 | 13.63 | 14.03 | 13.60 | 13.64 | 269,760 | +0.07(+0.52%) |
Dec 05, 2023 | 13.73 | 13.86 | 13.52 | 13.57 | 278,987 | -0.20(-1.45%) |
Dec 04, 2023 | 13.33 | 13.78 | 13.33 | 13.77 | 286,116 | +0.28(+2.08%) |