Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2024 | 9.010 | 9.210 | 8.840 | 8.920 | 2,287,017 | -0.28(-3.04%) |
May 28, 2024 | 9.290 | 9.545 | 9.010 | 9.200 | 3,173,473 | -0.08(-0.86%) |
May 24, 2024 | 8.920 | 9.460 | 8.780 | 9.280 | 2,045,927 | +0.42(+4.74%) |
May 23, 2024 | 10.00 | 10.03 | 8.860 | 8.860 | 3,730,097 | -0.99(-10.05%) |
May 22, 2024 | 9.720 | 10.61 | 9.520 | 9.850 | 4,335,827 | +0.15(+1.55%) |
May 21, 2024 | 9.810 | 9.970 | 9.570 | 9.700 | 2,655,425 | -0.25(-2.51%) |
May 20, 2024 | 9.150 | 9.950 | 9.135 | 9.950 | 2,914,136 | +0.79(+8.62%) |
May 17, 2024 | 9.000 | 9.550 | 8.780 | 9.160 | 2,444,476 | +0.24(+2.69%) |
May 16, 2024 | 8.800 | 9.100 | 8.595 | 8.920 | 3,164,564 | +0.09(+1.02%) |
May 15, 2024 | 8.320 | 9.070 | 8.090 | 8.830 | 4,460,959 | +1.04(+13.35%) |
May 14, 2024 | 7.690 | 8.090 | 7.670 | 7.790 | 3,242,645 | -0.08(-1.02%) |
May 13, 2024 | 8.160 | 8.328 | 7.850 | 7.870 | 1,939,297 | -0.12(-1.50%) |
May 10, 2024 | 8.370 | 8.380 | 7.880 | 7.990 | 1,630,250 | -0.16(-1.96%) |
May 09, 2024 | 8.070 | 8.270 | 7.900 | 8.150 | 1,804,009 | -0.04(-0.49%) |
May 08, 2024 | 7.950 | 8.220 | 7.775 | 8.190 | 1,745,650 | +0.00(+0.00%) |
May 07, 2024 | 8.770 | 8.880 | 8.190 | 8.190 | 2,135,813 | -0.66(-7.46%) |
May 06, 2024 | 8.490 | 9.082 | 8.420 | 8.850 | 2,215,647 | +0.58(+7.01%) |
May 03, 2024 | 8.420 | 8.630 | 8.221 | 8.270 | 1,644,667 | +0.11(+1.35%) |
May 02, 2024 | 8.230 | 8.350 | 8.000 | 8.160 | 1,605,616 | +0.16(+2.00%) |
May 01, 2024 | 7.810 | 8.470 | 7.670 | 8.000 | 4,139,292 | +0.14(+1.78%) |
Apr 30, 2024 | 8.090 | 8.200 | 7.860 | 7.860 | 2,454,399 | -0.48(-5.76%) |
Apr 29, 2024 | 8.650 | 8.710 | 8.235 | 8.340 | 1,588,152 | -0.47(-5.33%) |
Apr 26, 2024 | 8.870 | 9.081 | 8.683 | 8.810 | 1,439,071 | -0.05(-0.56%) |
Apr 25, 2024 | 8.620 | 8.935 | 8.420 | 8.860 | 1,986,710 | -0.12(-1.34%) |
Apr 24, 2024 | 9.540 | 9.839 | 8.970 | 8.980 | 3,267,140 | -0.65(-6.75%) |
Apr 23, 2024 | 9.080 | 9.810 | 8.930 | 9.630 | 3,907,976 | +0.41(+4.45%) |
Apr 22, 2024 | 8.310 | 9.380 | 8.160 | 9.220 | 4,176,847 | +1.17(+14.53%) |
Apr 19, 2024 | 7.910 | 8.190 | 7.800 | 8.050 | 2,231,114 | +0.17(+2.16%) |
Apr 18, 2024 | 7.410 | 8.140 | 7.380 | 7.880 | 2,259,739 | +0.44(+5.91%) |
Apr 17, 2024 | 7.340 | 7.670 | 7.210 | 7.440 | 1,995,293 | +0.20(+2.76%) |
Apr 16, 2024 | 7.040 | 7.335 | 6.950 | 7.240 | 1,908,821 | +0.00(+0.00%) |
Apr 15, 2024 | 7.590 | 7.805 | 7.213 | 7.240 | 2,218,619 | -0.48(-6.22%) |
Apr 12, 2024 | 8.080 | 8.080 | 7.550 | 7.720 | 2,455,655 | -0.39(-4.81%) |
Apr 11, 2024 | 8.600 | 8.610 | 7.950 | 8.110 | 2,356,529 | -0.42(-4.92%) |
Apr 10, 2024 | 8.240 | 8.670 | 8.140 | 8.530 | 2,379,849 | -0.09(-1.04%) |
Apr 09, 2024 | 8.860 | 8.960 | 8.475 | 8.620 | 2,467,953 | -0.38(-4.22%) |
Apr 08, 2024 | 9.620 | 9.829 | 8.930 | 9.000 | 2,955,035 | +0.02(+0.22%) |
Apr 05, 2024 | 9.230 | 9.360 | 8.680 | 8.980 | 3,120,820 | -0.71(-7.33%) |
Apr 04, 2024 | 9.880 | 10.51 | 9.609 | 9.690 | 4,887,191 | +0.00(+0.00%) |
Apr 03, 2024 | 9.390 | 9.900 | 9.290 | 9.690 | 2,767,941 | +0.31(+3.30%) |
Apr 02, 2024 | 9.960 | 10.06 | 9.130 | 9.380 | 4,550,190 | -1.44(-13.31%) |
Apr 01, 2024 | 11.03 | 11.69 | 10.50 | 10.82 | 4,403,264 | -0.22(-1.99%) |
Mar 28, 2024 | 10.02 | 12.15 | 10.98 | 11.04 | 16,362,336 | +1.18(+11.97%) |
Mar 27, 2024 | 10.03 | 10.16 | 9.530 | 9.860 | 3,474,369 | -0.02(-0.20%) |
Mar 26, 2024 | 9.420 | 10.19 | 9.100 | 9.880 | 4,505,964 | +0.48(+5.11%) |
Mar 25, 2024 | 8.810 | 9.582 | 8.810 | 9.400 | 4,474,993 | +0.68(+7.80%) |
Mar 22, 2024 | 8.700 | 8.940 | 8.610 | 8.720 | 1,969,898 | -0.16(-1.80%) |
Mar 21, 2024 | 9.300 | 9.410 | 8.730 | 8.880 | 4,241,508 | -0.20(-2.20%) |
Mar 20, 2024 | 8.160 | 9.100 | 8.080 | 9.080 | 5,287,563 | +1.03(+12.80%) |
Mar 19, 2024 | 7.590 | 8.060 | 7.230 | 8.050 | 3,939,462 | +0.26(+3.34%) |
Mar 18, 2024 | 7.800 | 7.980 | 7.340 | 7.790 | 4,046,777 | +0.25(+3.32%) |
Mar 15, 2024 | 7.070 | 7.579 | 6.960 | 7.540 | 5,570,338 | +0.30(+4.14%) |
Mar 14, 2024 | 7.650 | 7.715 | 7.145 | 7.240 | 4,359,333 | -0.49(-6.34%) |
Mar 13, 2024 | 7.160 | 7.760 | 7.050 | 7.730 | 4,182,371 | +0.60(+8.42%) |
Mar 12, 2024 | 7.140 | 7.220 | 6.770 | 7.130 | 2,950,504 | +0.05(+0.71%) |
Mar 11, 2024 | 8.060 | 8.100 | 7.070 | 7.080 | 5,244,938 | -0.85(-10.72%) |
Mar 08, 2024 | 7.690 | 8.370 | 7.565 | 7.930 | 4,026,641 | +0.21(+2.72%) |
Mar 07, 2024 | 7.870 | 7.920 | 7.450 | 7.720 | 2,713,508 | -0.15(-1.91%) |
Mar 06, 2024 | 7.750 | 8.100 | 7.375 | 7.870 | 3,104,682 | +0.35(+4.65%) |
Mar 05, 2024 | 8.290 | 8.490 | 7.470 | 7.520 | 4,792,738 | -0.84(-10.05%) |
Mar 04, 2024 | 9.260 | 9.440 | 8.229 | 8.360 | 5,468,618 | -0.56(-6.28%) |
Mar 01, 2024 | 8.460 | 8.945 | 8.110 | 8.920 | 3,107,236 | +0.43(+5.06%) |
Feb 29, 2024 | 8.800 | 9.040 | 8.121 | 8.490 | 4,041,693 | -0.24(-2.75%) |
Feb 28, 2024 | 9.910 | 9.910 | 8.600 | 8.730 | 8,859,656 | -0.56(-6.03%) |
Feb 27, 2024 | 10.09 | 10.12 | 9.050 | 9.290 | 6,845,841 | +0.07(+0.76%) |
Feb 26, 2024 | 7.790 | 9.330 | 7.700 | 9.220 | 7,933,946 | +1.40(+17.90%) |
Feb 23, 2024 | 7.960 | 8.135 | 7.595 | 7.820 | 3,690,400 | -0.45(-5.44%) |
Feb 22, 2024 | 8.800 | 8.940 | 8.180 | 8.270 | 5,117,610 | -0.47(-5.38%) |
Feb 21, 2024 | 8.840 | 9.200 | 8.660 | 8.740 | 3,095,323 | -0.69(-7.32%) |
Feb 20, 2024 | 10.03 | 10.27 | 8.922 | 9.430 | 4,861,838 | -0.65(-6.45%) |
Feb 16, 2024 | 10.14 | 10.51 | 9.646 | 10.08 | 6,381,252 | +0.11(+1.10%) |
Feb 15, 2024 | 10.80 | 10.94 | 9.690 | 9.970 | 8,851,639 | -0.26(-2.54%) |
Feb 14, 2024 | 9.660 | 10.23 | 9.435 | 10.23 | 7,738,975 | +1.70(+19.93%) |
Feb 13, 2024 | 8.380 | 8.870 | 8.140 | 8.530 | 5,132,503 | -0.53(-5.85%) |
Feb 12, 2024 | 8.400 | 9.465 | 8.340 | 9.060 | 7,758,552 | +0.71(+8.50%) |
Feb 09, 2024 | 8.140 | 8.570 | 7.935 | 8.350 | 7,250,867 | +0.88(+11.86%) |
Feb 08, 2024 | 6.970 | 7.570 | 6.900 | 7.465 | 6,103,688 | +0.70(+10.27%) |
Feb 07, 2024 | 6.600 | 6.875 | 6.340 | 6.770 | 3,413,764 | -0.11(-1.60%) |
Feb 06, 2024 | 6.780 | 7.080 | 6.690 | 6.880 | 2,131,653 | +0.00(+0.00%) |
Feb 05, 2024 | 7.300 | 7.310 | 6.730 | 6.880 | 2,722,174 | -0.40(-5.49%) |
Feb 02, 2024 | 7.280 | 7.540 | 7.160 | 7.280 | 2,131,317 | -0.19(-2.54%) |
Feb 01, 2024 | 7.400 | 7.760 | 7.176 | 7.470 | 3,242,504 | +0.00(+0.00%) |
Jan 31, 2024 | 7.530 | 7.970 | 7.330 | 7.470 | 3,684,955 | -0.35(-4.48%) |
Jan 30, 2024 | 8.260 | 8.350 | 7.570 | 7.820 | 5,335,937 | -0.60(-7.13%) |
Jan 29, 2024 | 8.600 | 9.085 | 8.100 | 8.420 | 8,318,596 | -0.03(-0.36%) |
Jan 26, 2024 | 8.080 | 8.450 | 7.750 | 8.450 | 8,638,015 | +0.98(+13.12%) |
Jan 25, 2024 | 6.350 | 7.730 | 6.230 | 7.470 | 7,833,704 | +1.12(+17.64%) |
Jan 24, 2024 | 6.640 | 6.900 | 6.260 | 6.350 | 4,324,569 | +0.02(+0.32%) |
Jan 23, 2024 | 6.550 | 6.770 | 6.310 | 6.330 | 3,976,034 | -0.39(-5.80%) |
Jan 22, 2024 | 6.650 | 7.160 | 6.320 | 6.720 | 4,941,060 | -0.19(-2.75%) |
Jan 19, 2024 | 7.010 | 7.040 | 6.180 | 6.910 | 9,014,154 | -0.21(-2.95%) |
Jan 18, 2024 | 9.270 | 9.450 | 6.840 | 7.120 | 19,118,146 | -2.16(-23.28%) |
Jan 17, 2024 | 9.370 | 9.890 | 9.180 | 9.280 | 3,670,749 | -0.34(-3.53%) |
Jan 16, 2024 | 9.640 | 9.800 | 9.160 | 9.620 | 3,858,805 | -0.28(-2.83%) |
Jan 12, 2024 | 10.90 | 11.00 | 9.781 | 9.900 | 7,317,946 | -1.34(-11.92%) |
Jan 11, 2024 | 13.40 | 13.60 | 11.02 | 11.24 | 9,919,940 | -0.87(-7.18%) |
Jan 10, 2024 | 11.38 | 12.69 | 11.11 | 12.11 | 5,863,673 | +0.38(+3.24%) |
Jan 09, 2024 | 12.01 | 12.28 | 11.50 | 11.73 | 3,765,501 | -0.27(-2.25%) |
Jan 08, 2024 | 12.29 | 12.58 | 11.03 | 12.00 | 10,032,634 | +0.10(+0.84%) |
Jan 05, 2024 | 12.59 | 12.60 | 11.61 | 11.90 | 5,352,070 | -0.63(-5.03%) |
Jan 04, 2024 | 12.50 | 13.09 | 12.20 | 12.53 | 5,772,313 | +0.20(+1.62%) |
Jan 03, 2024 | 11.70 | 12.86 | 11.53 | 12.33 | 6,860,780 | -0.27(-2.14%) |