Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 8.870 | 8.930 | 8.730 | 8.810 | 332,521 | -0.09(-1.01%) |
Jun 06, 2024 | 8.750 | 8.940 | 8.750 | 8.900 | 254,810 | +0.14(+1.60%) |
Jun 05, 2024 | 8.480 | 8.770 | 8.400 | 8.760 | 337,456 | +0.39(+4.66%) |
Jun 04, 2024 | 8.400 | 8.400 | 8.180 | 8.370 | 489,429 | -0.02(-0.24%) |
Jun 03, 2024 | 8.750 | 8.840 | 8.350 | 8.390 | 465,606 | -0.26(-3.01%) |
May 31, 2024 | 8.900 | 9.040 | 8.520 | 8.650 | 490,122 | +0.09(+1.05%) |
May 30, 2024 | 8.700 | 8.890 | 8.520 | 8.560 | 311,803 | -0.26(-2.95%) |
May 29, 2024 | 8.740 | 8.850 | 8.670 | 8.820 | 269,922 | -0.04(-0.45%) |
May 28, 2024 | 8.910 | 8.986 | 8.660 | 8.860 | 326,706 | +0.01(+0.11%) |
May 24, 2024 | 8.630 | 8.895 | 8.610 | 8.850 | 314,147 | +0.20(+2.31%) |
May 23, 2024 | 8.850 | 8.910 | 8.630 | 8.650 | 363,864 | -0.16(-1.82%) |
May 22, 2024 | 8.810 | 9.040 | 8.710 | 8.810 | 291,645 | +0.00(+0.00%) |
May 21, 2024 | 8.850 | 9.000 | 8.750 | 8.810 | 225,913 | -0.09(-1.01%) |
May 20, 2024 | 8.940 | 8.955 | 8.770 | 8.900 | 305,165 | -0.07(-0.78%) |
May 17, 2024 | 9.140 | 9.260 | 8.910 | 8.970 | 362,451 | -0.16(-1.75%) |
May 16, 2024 | 9.120 | 9.160 | 9.000 | 9.130 | 248,923 | +0.03(+0.33%) |
May 15, 2024 | 8.950 | 9.150 | 8.850 | 9.100 | 332,891 | +0.27(+3.06%) |
May 14, 2024 | 9.080 | 9.130 | 8.820 | 8.830 | 306,631 | -0.22(-2.43%) |
May 13, 2024 | 8.950 | 9.150 | 8.780 | 9.050 | 477,419 | +0.17(+1.91%) |
May 10, 2024 | 9.020 | 9.050 | 8.810 | 8.880 | 523,948 | -0.12(-1.33%) |
May 09, 2024 | 9.010 | 9.060 | 8.840 | 9.000 | 571,533 | -0.01(-0.11%) |
May 08, 2024 | 8.930 | 9.020 | 8.743 | 9.010 | 457,019 | +0.00(+0.00%) |
May 07, 2024 | 8.440 | 9.090 | 8.380 | 9.010 | 1,040,457 | +0.68(+8.16%) |
May 06, 2024 | 8.360 | 8.540 | 8.160 | 8.330 | 905,694 | +0.01(+0.12%) |
May 03, 2024 | 8.860 | 8.920 | 8.100 | 8.320 | 1,739,376 | -0.33(-3.82%) |
May 02, 2024 | 9.890 | 10.44 | 8.630 | 8.650 | 1,964,731 | -2.28(-20.86%) |
May 01, 2024 | 10.69 | 11.31 | 10.68 | 10.93 | 515,025 | +0.24(+2.25%) |
Apr 30, 2024 | 10.98 | 11.11 | 10.61 | 10.69 | 278,493 | -0.41(-3.69%) |
Apr 29, 2024 | 11.28 | 11.42 | 10.98 | 11.10 | 364,892 | -0.23(-2.03%) |
Apr 26, 2024 | 11.00 | 11.44 | 11.00 | 11.33 | 251,332 | +0.42(+3.85%) |
Apr 25, 2024 | 10.79 | 10.97 | 10.65 | 10.91 | 220,520 | -0.22(-1.98%) |
Apr 24, 2024 | 11.17 | 11.23 | 10.87 | 11.13 | 209,314 | +0.01(+0.09%) |
Apr 23, 2024 | 10.93 | 11.22 | 10.93 | 11.12 | 177,635 | +0.23(+2.11%) |
Apr 22, 2024 | 10.88 | 10.95 | 10.66 | 10.89 | 302,982 | +0.08(+0.74%) |
Apr 19, 2024 | 10.93 | 11.14 | 10.68 | 10.81 | 283,225 | -0.17(-1.55%) |
Apr 18, 2024 | 10.99 | 11.25 | 10.78 | 10.98 | 255,628 | +0.01(+0.09%) |
Apr 17, 2024 | 11.13 | 11.21 | 10.96 | 10.97 | 181,911 | -0.12(-1.08%) |
Apr 16, 2024 | 11.04 | 11.14 | 10.85 | 11.09 | 222,975 | +0.00(+0.00%) |
Apr 15, 2024 | 11.56 | 11.71 | 11.01 | 11.09 | 146,477 | -0.49(-4.23%) |
Apr 12, 2024 | 11.92 | 11.93 | 11.49 | 11.58 | 174,645 | -0.41(-3.42%) |
Apr 11, 2024 | 11.69 | 12.06 | 11.59 | 11.99 | 207,819 | +0.36(+3.10%) |
Apr 10, 2024 | 11.46 | 11.67 | 11.34 | 11.63 | 270,179 | -0.13(-1.11%) |
Apr 09, 2024 | 11.86 | 11.92 | 11.67 | 11.76 | 137,686 | -0.16(-1.34%) |
Apr 08, 2024 | 12.07 | 12.12 | 11.85 | 11.92 | 108,092 | -0.02(-0.17%) |
Apr 05, 2024 | 11.86 | 12.07 | 11.78 | 11.94 | 245,663 | +0.04(+0.34%) |
Apr 04, 2024 | 11.81 | 12.15 | 11.67 | 11.90 | 274,221 | +0.23(+1.97%) |
Apr 03, 2024 | 11.60 | 11.78 | 11.45 | 11.67 | 244,665 | +0.06(+0.52%) |
Apr 02, 2024 | 11.39 | 11.65 | 11.15 | 11.61 | 285,629 | +0.22(+1.93%) |
Apr 01, 2024 | 11.61 | 11.73 | 11.38 | 11.39 | 221,696 | -0.09(-0.78%) |
Mar 28, 2024 | 11.18 | 11.48 | 11.09 | 11.48 | 641,778 | +0.32(+2.87%) |
Mar 27, 2024 | 11.29 | 11.29 | 11.09 | 11.16 | 213,789 | +0.00(+0.00%) |
Mar 26, 2024 | 11.53 | 11.53 | 11.08 | 11.16 | 292,941 | -0.30(-2.62%) |
Mar 25, 2024 | 11.61 | 11.75 | 11.46 | 11.46 | 270,409 | -0.18(-1.55%) |
Mar 22, 2024 | 11.87 | 11.93 | 11.51 | 11.64 | 389,050 | -0.31(-2.59%) |
Mar 21, 2024 | 12.30 | 12.32 | 11.74 | 11.95 | 287,395 | -0.23(-1.89%) |
Mar 20, 2024 | 11.53 | 12.24 | 11.53 | 12.18 | 358,496 | +0.55(+4.73%) |
Mar 19, 2024 | 11.21 | 11.81 | 11.11 | 11.63 | 300,955 | +0.31(+2.74%) |
Mar 18, 2024 | 11.27 | 11.52 | 11.16 | 11.32 | 291,664 | +0.06(+0.53%) |
Mar 15, 2024 | 11.44 | 11.56 | 11.15 | 11.26 | 396,273 | -0.31(-2.68%) |
Mar 14, 2024 | 11.70 | 11.70 | 11.21 | 11.57 | 398,049 | -0.21(-1.78%) |
Mar 13, 2024 | 11.88 | 12.08 | 11.73 | 11.78 | 230,316 | -0.18(-1.51%) |
Mar 12, 2024 | 11.83 | 12.05 | 11.66 | 11.96 | 177,367 | +0.17(+1.44%) |
Mar 11, 2024 | 12.07 | 12.23 | 11.65 | 11.79 | 253,442 | -0.29(-2.40%) |
Mar 08, 2024 | 11.90 | 12.21 | 11.84 | 12.08 | 272,702 | +0.22(+1.85%) |
Mar 07, 2024 | 12.10 | 12.13 | 11.78 | 11.86 | 293,958 | -0.14(-1.17%) |
Mar 06, 2024 | 12.14 | 12.31 | 11.87 | 12.00 | 265,979 | -0.09(-0.74%) |
Mar 05, 2024 | 12.63 | 12.77 | 12.04 | 12.09 | 347,438 | -0.65(-5.10%) |
Mar 04, 2024 | 12.60 | 12.95 | 12.41 | 12.74 | 371,966 | +0.14(+1.11%) |
Mar 01, 2024 | 12.53 | 12.70 | 12.38 | 12.60 | 273,624 | +0.07(+0.56%) |
Feb 29, 2024 | 12.56 | 12.83 | 12.39 | 12.53 | 844,017 | +0.18(+1.46%) |
Feb 28, 2024 | 12.30 | 12.67 | 11.97 | 12.35 | 444,316 | -0.09(-0.72%) |
Feb 27, 2024 | 12.69 | 12.94 | 12.43 | 12.44 | 493,884 | -0.30(-2.35%) |
Feb 26, 2024 | 11.76 | 12.88 | 11.47 | 12.74 | 1,165,284 | +2.10(+19.74%) |
Feb 23, 2024 | 10.98 | 11.40 | 10.53 | 10.64 | 714,955 | -0.27(-2.47%) |
Feb 22, 2024 | 12.33 | 13.00 | 10.50 | 10.91 | 1,300,141 | -1.42(-11.52%) |
Feb 21, 2024 | 12.16 | 12.33 | 11.88 | 12.33 | 556,255 | -0.05(-0.40%) |
Feb 20, 2024 | 12.27 | 12.55 | 12.22 | 12.38 | 457,186 | -0.09(-0.72%) |
Feb 16, 2024 | 12.80 | 12.80 | 12.20 | 12.47 | 1,902,143 | -0.50(-3.86%) |
Feb 15, 2024 | 12.98 | 13.00 | 12.54 | 12.97 | 612,202 | +0.04(+0.31%) |
Feb 14, 2024 | 12.44 | 12.95 | 12.33 | 12.93 | 477,323 | +0.68(+5.55%) |
Feb 13, 2024 | 12.61 | 12.71 | 11.45 | 12.25 | 657,769 | -0.94(-7.13%) |
Feb 12, 2024 | 13.35 | 13.47 | 12.70 | 13.19 | 663,755 | -0.21(-1.57%) |
Feb 09, 2024 | 13.04 | 13.80 | 12.94 | 13.40 | 1,009,670 | +0.38(+2.92%) |
Feb 08, 2024 | 12.66 | 13.05 | 12.62 | 13.02 | 240,050 | +0.37(+2.92%) |
Feb 07, 2024 | 13.15 | 13.15 | 12.64 | 12.65 | 330,052 | -0.52(-3.95%) |
Feb 06, 2024 | 13.10 | 13.42 | 12.84 | 13.17 | 430,372 | +0.04(+0.30%) |
Feb 05, 2024 | 12.96 | 13.24 | 12.71 | 13.13 | 376,304 | +0.16(+1.23%) |
Feb 02, 2024 | 12.88 | 13.11 | 12.74 | 12.97 | 288,052 | +0.02(+0.15%) |
Feb 01, 2024 | 12.61 | 12.96 | 12.51 | 12.95 | 356,161 | +0.41(+3.27%) |
Jan 31, 2024 | 13.07 | 13.27 | 12.47 | 12.54 | 412,073 | -0.62(-4.71%) |
Jan 30, 2024 | 13.51 | 13.52 | 13.04 | 13.16 | 387,334 | -0.34(-2.52%) |
Jan 29, 2024 | 12.87 | 13.63 | 12.87 | 13.50 | 1,001,111 | +0.70(+5.47%) |
Jan 26, 2024 | 13.39 | 13.39 | 12.71 | 12.80 | 548,001 | -0.30(-2.29%) |
Jan 25, 2024 | 12.30 | 13.30 | 12.21 | 13.10 | 1,798,378 | +0.96(+7.91%) |
Jan 24, 2024 | 11.66 | 12.36 | 11.61 | 12.14 | 678,649 | +0.65(+5.66%) |
Jan 23, 2024 | 11.60 | 11.79 | 11.40 | 11.49 | 252,800 | +0.03(+0.26%) |
Jan 22, 2024 | 11.20 | 11.59 | 11.20 | 11.46 | 356,451 | +0.41(+3.71%) |
Jan 19, 2024 | 11.10 | 11.10 | 10.81 | 11.05 | 221,154 | +0.06(+0.55%) |
Jan 18, 2024 | 11.11 | 11.12 | 10.74 | 10.99 | 164,278 | -0.02(-0.18%) |
Jan 17, 2024 | 10.95 | 11.02 | 10.72 | 11.01 | 231,166 | -0.12(-1.08%) |
Jan 16, 2024 | 10.92 | 11.16 | 10.84 | 11.13 | 221,319 | +0.11(+1.00%) |
Jan 12, 2024 | 11.20 | 11.38 | 11.01 | 11.02 | 226,530 | -0.19(-1.69%) |
Jan 11, 2024 | 11.21 | 11.37 | 10.92 | 11.21 | 212,349 | +0.00(+0.00%) |
Jan 10, 2024 | 11.48 | 11.59 | 11.19 | 11.21 | 220,884 | -0.27(-2.35%) |
Jan 09, 2024 | 11.27 | 11.59 | 11.13 | 11.48 | 173,044 | +0.03(+0.26%) |
Jan 08, 2024 | 10.99 | 11.47 | 10.99 | 11.45 | 159,956 | +0.43(+3.90%) |
Jan 05, 2024 | 11.14 | 11.34 | 10.97 | 11.02 | 272,952 | -0.20(-1.78%) |
Jan 04, 2024 | 11.24 | 11.42 | 11.12 | 11.22 | 200,479 | -0.06(-0.53%) |
Jan 03, 2024 | 11.47 | 11.75 | 11.27 | 11.28 | 372,495 | -0.26(-2.25%) |
Jan 02, 2024 | 11.90 | 11.92 | 11.33 | 11.54 | 458,111 | +0.07(+0.61%) |
Dec 29, 2023 | 11.76 | 11.84 | 11.47 | 11.47 | 436,344 | -0.35(-2.96%) |
Dec 28, 2023 | 11.71 | 11.86 | 11.59 | 11.82 | 207,126 | +0.04(+0.34%) |
Dec 27, 2023 | 11.76 | 11.86 | 11.68 | 11.78 | 221,038 | +0.02(+0.17%) |
Dec 26, 2023 | 11.35 | 11.81 | 11.35 | 11.76 | 227,586 | +0.35(+3.07%) |
Dec 22, 2023 | 11.19 | 11.45 | 11.12 | 11.41 | 340,307 | +0.40(+3.63%) |
Dec 21, 2023 | 11.16 | 11.20 | 10.97 | 11.01 | 241,480 | -0.01(-0.09%) |
Dec 20, 2023 | 11.08 | 11.37 | 10.98 | 11.02 | 191,395 | -0.18(-1.61%) |
Dec 19, 2023 | 11.16 | 11.27 | 11.00 | 11.20 | 240,056 | +0.12(+1.08%) |
Dec 18, 2023 | 11.10 | 11.29 | 10.97 | 11.08 | 260,960 | +0.01(+0.09%) |
Dec 15, 2023 | 10.87 | 11.15 | 10.53 | 11.07 | 825,195 | +0.36(+3.36%) |
Dec 14, 2023 | 10.92 | 11.09 | 10.47 | 10.71 | 351,134 | -0.18(-1.65%) |
Dec 13, 2023 | 10.76 | 10.97 | 10.56 | 10.89 | 345,334 | +0.16(+1.49%) |
Dec 12, 2023 | 10.65 | 10.77 | 10.48 | 10.73 | 289,993 | +0.13(+1.23%) |
Dec 11, 2023 | 10.09 | 10.60 | 10.09 | 10.60 | 435,002 | +0.54(+5.37%) |
Dec 08, 2023 | 9.550 | 10.12 | 9.440 | 10.06 | 540,546 | +0.50(+5.23%) |
Dec 07, 2023 | 9.830 | 9.840 | 9.515 | 9.560 | 184,385 | -0.30(-3.04%) |
Dec 06, 2023 | 10.02 | 10.02 | 9.805 | 9.860 | 176,388 | -0.12(-1.20%) |
Dec 05, 2023 | 9.770 | 9.980 | 9.750 | 9.980 | 216,845 | +0.08(+0.81%) |
Dec 04, 2023 | 9.850 | 10.04 | 9.780 | 9.900 | 270,701 | +0.04(+0.41%) |