Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 11.30 | 11.67 | 11.08 | 11.50 | 799,283 | +0.24(+2.13%) |
May 23, 2024 | 11.62 | 11.62 | 10.96 | 11.26 | 1,166,534 | -0.24(-2.09%) |
May 22, 2024 | 12.05 | 12.05 | 11.45 | 11.50 | 918,308 | -0.88(-7.11%) |
May 21, 2024 | 12.93 | 12.93 | 12.14 | 12.38 | 890,466 | -0.67(-5.13%) |
May 20, 2024 | 13.07 | 13.34 | 12.66 | 13.05 | 1,021,839 | +0.08(+0.62%) |
May 17, 2024 | 12.96 | 14.15 | 12.87 | 12.97 | 3,377,936 | +1.31(+11.23%) |
May 16, 2024 | 11.95 | 12.27 | 11.62 | 11.66 | 700,149 | -0.44(-3.64%) |
May 15, 2024 | 12.20 | 12.86 | 11.60 | 12.10 | 1,165,053 | +0.12(+1.00%) |
May 14, 2024 | 12.71 | 13.00 | 11.85 | 11.98 | 1,418,927 | -0.46(-3.70%) |
May 13, 2024 | 12.59 | 14.00 | 12.11 | 12.44 | 2,153,819 | +0.04(+0.32%) |
May 10, 2024 | 11.98 | 14.17 | 11.98 | 12.40 | 4,756,721 | +2.05(+19.81%) |
May 09, 2024 | 9.870 | 10.52 | 9.744 | 10.35 | 1,424,973 | +0.49(+4.97%) |
May 08, 2024 | 9.370 | 9.970 | 9.210 | 9.860 | 772,275 | +0.34(+3.57%) |
May 07, 2024 | 9.820 | 9.860 | 9.370 | 9.520 | 589,966 | -0.30(-3.05%) |
May 06, 2024 | 9.800 | 9.964 | 9.601 | 9.820 | 401,658 | +0.16(+1.66%) |
May 03, 2024 | 9.950 | 10.21 | 9.560 | 9.660 | 764,825 | +0.05(+0.52%) |
May 02, 2024 | 9.590 | 9.750 | 9.110 | 9.610 | 723,438 | +0.31(+3.33%) |
May 01, 2024 | 9.060 | 9.820 | 8.900 | 9.300 | 827,791 | +0.23(+2.54%) |
Apr 30, 2024 | 9.170 | 9.240 | 8.940 | 9.070 | 754,405 | -0.23(-2.47%) |
Apr 29, 2024 | 8.870 | 9.320 | 8.820 | 9.300 | 952,781 | +0.63(+7.27%) |
Apr 26, 2024 | 7.540 | 8.720 | 7.520 | 8.670 | 1,599,107 | +1.19(+15.91%) |
Apr 25, 2024 | 7.230 | 7.480 | 7.090 | 7.480 | 455,590 | +0.05(+0.67%) |
Apr 24, 2024 | 7.680 | 8.030 | 7.245 | 7.430 | 930,050 | -0.13(-1.72%) |
Apr 23, 2024 | 7.000 | 7.900 | 7.000 | 7.560 | 1,188,521 | +0.53(+7.54%) |
Apr 22, 2024 | 7.190 | 7.260 | 6.850 | 7.030 | 782,753 | -0.13(-1.82%) |
Apr 19, 2024 | 6.950 | 7.220 | 6.880 | 7.160 | 880,607 | +0.17(+2.43%) |
Apr 18, 2024 | 7.130 | 7.390 | 6.900 | 6.990 | 596,805 | -0.09(-1.27%) |
Apr 17, 2024 | 7.570 | 7.740 | 7.080 | 7.080 | 653,472 | -0.39(-5.22%) |
Apr 16, 2024 | 7.480 | 7.720 | 7.350 | 7.470 | 624,116 | -0.16(-2.10%) |
Apr 15, 2024 | 7.800 | 8.030 | 7.340 | 7.630 | 1,453,436 | -0.10(-1.29%) |
Apr 12, 2024 | 8.490 | 8.800 | 7.720 | 7.730 | 1,010,437 | -0.77(-9.06%) |
Apr 11, 2024 | 8.280 | 8.620 | 7.920 | 8.500 | 1,109,582 | +0.27(+3.28%) |
Apr 10, 2024 | 8.280 | 8.600 | 7.840 | 8.230 | 1,715,445 | -0.46(-5.29%) |
Apr 09, 2024 | 9.470 | 9.990 | 8.510 | 8.690 | 2,158,899 | -0.76(-8.04%) |
Apr 08, 2024 | 9.690 | 10.05 | 9.250 | 9.450 | 1,218,658 | -0.15(-1.56%) |
Apr 05, 2024 | 10.05 | 10.05 | 9.240 | 9.600 | 1,962,243 | -0.39(-3.90%) |
Apr 04, 2024 | 10.21 | 11.40 | 9.910 | 9.990 | 3,704,210 | -0.01(-0.10%) |
Apr 03, 2024 | 9.560 | 10.40 | 9.460 | 10.00 | 2,919,384 | +0.03(+0.30%) |
Apr 02, 2024 | 9.470 | 10.06 | 8.750 | 9.970 | 3,178,070 | +0.11(+1.12%) |
Apr 01, 2024 | 7.990 | 10.00 | 7.960 | 9.860 | 7,361,795 | +1.92(+24.18%) |
Mar 28, 2024 | 6.680 | 7.920 | 7.920 | 7.940 | 5,699,214 | +1.24(+18.51%) |
Mar 27, 2024 | 5.430 | 7.200 | 5.260 | 6.700 | 9,730,812 | +1.72(+34.54%) |
Mar 26, 2024 | 5.060 | 5.130 | 4.925 | 4.980 | 1,060,407 | -0.01(-0.20%) |
Mar 25, 2024 | 4.960 | 5.160 | 4.920 | 4.990 | 570,692 | +0.05(+1.01%) |
Mar 22, 2024 | 5.140 | 5.140 | 4.910 | 4.940 | 355,806 | -0.20(-3.89%) |
Mar 21, 2024 | 5.100 | 5.200 | 5.050 | 5.140 | 433,344 | +0.12(+2.39%) |
Mar 20, 2024 | 4.890 | 5.085 | 4.790 | 5.020 | 511,964 | +0.07(+1.41%) |
Mar 19, 2024 | 4.790 | 5.010 | 4.750 | 4.950 | 386,796 | +0.07(+1.43%) |
Mar 18, 2024 | 4.840 | 5.060 | 4.683 | 4.880 | 503,264 | +0.06(+1.24%) |
Mar 15, 2024 | 4.720 | 4.980 | 4.660 | 4.820 | 777,029 | +0.09(+1.90%) |
Mar 14, 2024 | 5.050 | 5.150 | 4.650 | 4.730 | 1,089,940 | -0.36(-7.07%) |
Mar 13, 2024 | 5.030 | 5.210 | 4.975 | 5.090 | 559,015 | +0.03(+0.59%) |
Mar 12, 2024 | 5.460 | 5.460 | 4.970 | 5.060 | 1,467,209 | -0.42(-7.66%) |
Mar 11, 2024 | 5.500 | 5.710 | 5.410 | 5.480 | 358,919 | -0.05(-0.90%) |
Mar 08, 2024 | 5.470 | 5.770 | 5.450 | 5.530 | 581,000 | +0.19(+3.56%) |
Mar 07, 2024 | 5.450 | 5.470 | 5.280 | 5.340 | 329,827 | -0.02(-0.37%) |
Mar 06, 2024 | 5.260 | 5.512 | 5.155 | 5.360 | 429,064 | +0.21(+4.08%) |
Mar 05, 2024 | 5.300 | 5.300 | 5.050 | 5.150 | 532,449 | -0.24(-4.45%) |
Mar 04, 2024 | 5.610 | 5.610 | 5.260 | 5.390 | 506,003 | -0.17(-3.06%) |
Mar 01, 2024 | 5.400 | 5.609 | 5.240 | 5.560 | 619,315 | +0.13(+2.39%) |
Feb 29, 2024 | 5.430 | 5.720 | 5.320 | 5.430 | 573,927 | +0.10(+1.88%) |
Feb 28, 2024 | 5.400 | 5.580 | 5.310 | 5.330 | 482,204 | -0.24(-4.31%) |
Feb 27, 2024 | 5.630 | 5.730 | 5.485 | 5.570 | 513,043 | +0.04(+0.72%) |
Feb 26, 2024 | 5.450 | 5.680 | 5.360 | 5.530 | 715,487 | +0.16(+2.98%) |
Feb 23, 2024 | 5.410 | 5.450 | 5.135 | 5.370 | 564,724 | -0.08(-1.47%) |
Feb 22, 2024 | 5.460 | 5.535 | 5.390 | 5.450 | 518,889 | +0.01(+0.18%) |
Feb 21, 2024 | 5.500 | 5.530 | 5.340 | 5.440 | 465,480 | -0.16(-2.86%) |
Feb 20, 2024 | 5.700 | 5.800 | 5.505 | 5.600 | 452,628 | -0.20(-3.45%) |
Feb 16, 2024 | 5.820 | 5.890 | 5.630 | 5.800 | 457,792 | -0.11(-1.86%) |
Feb 15, 2024 | 5.820 | 6.080 | 5.770 | 5.910 | 648,595 | +0.18(+3.14%) |
Feb 14, 2024 | 5.480 | 5.830 | 5.449 | 5.730 | 668,199 | +0.44(+8.32%) |
Feb 13, 2024 | 5.500 | 5.568 | 5.240 | 5.290 | 651,304 | -0.50(-8.64%) |
Feb 12, 2024 | 5.400 | 5.910 | 5.370 | 5.790 | 761,200 | +0.39(+7.22%) |
Feb 09, 2024 | 5.150 | 5.400 | 5.100 | 5.400 | 503,273 | +0.34(+6.72%) |
Feb 08, 2024 | 4.900 | 5.180 | 4.850 | 5.060 | 579,146 | +0.13(+2.64%) |
Feb 07, 2024 | 4.980 | 5.020 | 4.820 | 4.930 | 458,121 | -0.06(-1.20%) |
Feb 06, 2024 | 4.740 | 5.045 | 4.652 | 4.990 | 908,452 | +0.28(+5.94%) |
Feb 05, 2024 | 4.860 | 4.920 | 4.690 | 4.710 | 648,422 | -0.29(-5.80%) |
Feb 02, 2024 | 4.900 | 5.040 | 4.730 | 5.000 | 811,162 | +0.02(+0.40%) |
Feb 01, 2024 | 5.270 | 5.360 | 4.940 | 4.980 | 1,267,633 | -0.24(-4.60%) |
Jan 31, 2024 | 5.400 | 5.510 | 5.200 | 5.220 | 504,811 | -0.17(-3.15%) |
Jan 30, 2024 | 5.900 | 5.905 | 5.345 | 5.390 | 703,931 | -0.55(-9.26%) |
Jan 29, 2024 | 5.550 | 6.000 | 5.410 | 5.940 | 938,968 | +0.39(+7.03%) |
Jan 26, 2024 | 5.720 | 5.881 | 5.500 | 5.550 | 571,540 | -0.14(-2.46%) |
Jan 25, 2024 | 5.750 | 5.760 | 5.550 | 5.690 | 537,018 | -0.04(-0.70%) |
Jan 24, 2024 | 6.180 | 6.180 | 5.645 | 5.730 | 773,068 | -0.28(-4.66%) |
Jan 23, 2024 | 6.470 | 6.590 | 5.960 | 6.010 | 712,406 | -0.33(-5.21%) |
Jan 22, 2024 | 6.220 | 6.680 | 6.200 | 6.340 | 567,503 | +0.21(+3.43%) |
Jan 19, 2024 | 6.100 | 6.190 | 5.870 | 6.130 | 715,152 | +0.08(+1.32%) |
Jan 18, 2024 | 6.230 | 6.230 | 5.770 | 6.050 | 1,075,710 | -0.07(-1.14%) |
Jan 17, 2024 | 6.000 | 6.140 | 5.860 | 6.120 | 683,627 | -0.11(-1.77%) |
Jan 16, 2024 | 6.500 | 6.470 | 6.230 | 6.230 | 945,460 | -0.40(-6.03%) |
Jan 12, 2024 | 6.660 | 6.920 | 6.390 | 6.630 | 908,832 | -0.02(-0.30%) |
Jan 11, 2024 | 6.620 | 6.820 | 6.235 | 6.650 | 1,458,430 | -0.11(-1.63%) |
Jan 10, 2024 | 7.390 | 7.430 | 6.570 | 6.760 | 1,163,764 | -0.63(-8.53%) |
Jan 09, 2024 | 6.980 | 7.740 | 6.740 | 7.390 | 1,351,089 | +0.29(+4.08%) |
Jan 08, 2024 | 6.960 | 7.350 | 6.940 | 7.100 | 614,043 | +0.11(+1.57%) |
Jan 05, 2024 | 6.820 | 7.000 | 6.660 | 6.990 | 813,497 | +0.12(+1.75%) |
Jan 04, 2024 | 6.920 | 7.145 | 6.770 | 6.870 | 857,716 | -0.05(-0.72%) |
Jan 03, 2024 | 6.950 | 7.000 | 6.700 | 6.920 | 1,024,821 | -0.23(-3.22%) |
Jan 02, 2024 | 7.500 | 7.520 | 7.090 | 7.150 | 850,580 | -0.52(-6.78%) |
Dec 29, 2023 | 7.950 | 7.950 | 7.570 | 7.670 | 825,274 | -0.33(-4.13%) |
Dec 28, 2023 | 8.200 | 8.210 | 7.910 | 8.000 | 856,387 | -0.32(-3.85%) |
Dec 27, 2023 | 8.310 | 8.560 | 8.140 | 8.320 | 1,276,650 | +0.12(+1.46%) |
Dec 26, 2023 | 7.300 | 8.260 | 7.230 | 8.200 | 1,728,417 | +0.97(+13.42%) |
Dec 22, 2023 | 7.070 | 7.326 | 6.891 | 7.230 | 759,525 | +0.31(+4.48%) |
Dec 21, 2023 | 6.610 | 6.985 | 6.500 | 6.920 | 873,900 | +0.55(+8.63%) |
Dec 20, 2023 | 6.820 | 7.275 | 6.340 | 6.370 | 1,278,134 | -0.53(-7.68%) |
Dec 19, 2023 | 6.590 | 7.020 | 6.540 | 6.900 | 801,856 | +0.36(+5.50%) |
Dec 18, 2023 | 6.850 | 6.880 | 6.530 | 6.540 | 499,764 | -0.31(-4.53%) |
Dec 15, 2023 | 6.780 | 6.885 | 6.600 | 6.850 | 955,726 | +0.14(+2.09%) |
Dec 14, 2023 | 6.720 | 6.965 | 6.510 | 6.710 | 1,241,730 | +0.04(+0.60%) |
Dec 13, 2023 | 6.400 | 6.710 | 5.910 | 6.670 | 1,341,832 | +0.27(+4.22%) |
Dec 12, 2023 | 5.830 | 6.470 | 5.750 | 6.400 | 2,020,566 | +0.52(+8.84%) |
Dec 11, 2023 | 5.840 | 5.890 | 5.640 | 5.880 | 437,690 | +0.01(+0.17%) |
Dec 08, 2023 | 5.700 | 5.945 | 5.520 | 5.870 | 515,533 | +0.13(+2.26%) |
Dec 07, 2023 | 5.770 | 5.946 | 5.620 | 5.740 | 604,646 | +0.01(+0.17%) |
Dec 06, 2023 | 5.700 | 5.865 | 5.600 | 5.730 | 1,217,818 | +0.09(+1.60%) |
Dec 05, 2023 | 5.950 | 5.950 | 5.570 | 5.640 | 670,839 | -0.39(-6.47%) |
Dec 04, 2023 | 5.710 | 6.030 | 5.710 | 6.030 | 1,314,096 | +0.16(+2.73%) |
Dec 01, 2023 | 5.160 | 5.890 | 5.050 | 5.870 | 1,682,510 | +0.75(+14.65%) |
Nov 30, 2023 | 5.220 | 5.350 | 5.100 | 5.120 | 612,263 | -0.07(-1.35%) |
Nov 29, 2023 | 5.260 | 5.300 | 5.140 | 5.190 | 625,249 | +0.00(+0.00%) |
Nov 28, 2023 | 5.150 | 5.240 | 4.980 | 5.190 | 682,601 | +0.00(+0.00%) |
Nov 27, 2023 | 5.410 | 5.410 | 5.180 | 5.190 | 631,965 | -0.23(-4.24%) |
Nov 24, 2023 | 5.000 | 5.491 | 5.000 | 5.420 | 427,242 | +0.38(+7.54%) |
Nov 22, 2023 | 4.900 | 5.058 | 4.780 | 5.040 | 602,264 | +0.23(+4.78%) |
Nov 21, 2023 | 5.250 | 5.315 | 4.800 | 4.810 | 765,585 | -0.53(-9.93%) |
Nov 20, 2023 | 5.380 | 5.430 | 5.185 | 5.340 | 689,106 | -0.05(-0.93%) |
Nov 17, 2023 | 5.130 | 5.590 | 5.120 | 5.390 | 1,924,313 | +0.40(+8.02%) |
Nov 16, 2023 | 5.170 | 5.280 | 4.920 | 4.990 | 1,100,967 | -0.24(-4.59%) |
Nov 15, 2023 | 5.240 | 5.470 | 5.220 | 5.230 | 646,573 | +0.03(+0.58%) |
Nov 14, 2023 | 4.920 | 5.215 | 4.860 | 5.200 | 891,791 | +0.47(+9.94%) |
Nov 13, 2023 | 4.820 | 4.950 | 4.560 | 4.730 | 813,847 | -0.20(-4.06%) |
Nov 10, 2023 | 4.610 | 5.190 | 4.560 | 4.930 | 2,189,265 | +0.81(+19.66%) |
Nov 09, 2023 | 4.310 | 4.310 | 4.080 | 4.120 | 777,027 | -0.26(-5.94%) |
Nov 08, 2023 | 4.480 | 4.480 | 4.280 | 4.380 | 306,139 | -0.11(-2.45%) |
Nov 07, 2023 | 4.480 | 4.540 | 4.390 | 4.490 | 334,578 | -0.04(-0.88%) |
Nov 06, 2023 | 4.790 | 4.990 | 4.430 | 4.530 | 659,780 | -0.09(-1.95%) |
Nov 03, 2023 | 4.390 | 4.698 | 4.380 | 4.620 | 450,362 | +0.30(+6.94%) |
Nov 02, 2023 | 3.830 | 4.360 | 3.825 | 4.320 | 604,879 | +0.54(+14.29%) |
Nov 01, 2023 | 3.810 | 3.820 | 3.667 | 3.780 | 324,890 | -0.04(-1.05%) |
Oct 31, 2023 | 3.810 | 3.925 | 3.750 | 3.820 | 241,820 | +0.02(+0.53%) |
Oct 30, 2023 | 3.810 | 3.940 | 3.690 | 3.800 | 366,787 | +0.01(+0.26%) |
Oct 27, 2023 | 3.930 | 3.980 | 3.740 | 3.790 | 370,989 | -0.12(-3.07%) |
Oct 26, 2023 | 3.770 | 4.040 | 3.760 | 3.910 | 387,926 | +0.13(+3.44%) |
Oct 25, 2023 | 3.980 | 3.993 | 3.780 | 3.780 | 352,990 | -0.22(-5.50%) |
Oct 24, 2023 | 4.040 | 4.220 | 3.970 | 4.000 | 412,653 | +0.01(+0.25%) |
Oct 23, 2023 | 4.100 | 4.240 | 3.980 | 3.990 | 432,112 | -0.17(-4.09%) |
Oct 20, 2023 | 4.210 | 4.242 | 4.120 | 4.160 | 374,020 | -0.06(-1.42%) |
Oct 19, 2023 | 4.400 | 4.428 | 4.160 | 4.220 | 374,503 | -0.19(-4.31%) |
Oct 18, 2023 | 4.560 | 4.600 | 4.400 | 4.410 | 196,180 | -0.21(-4.55%) |
Oct 17, 2023 | 4.400 | 4.695 | 4.380 | 4.620 | 318,065 | +0.15(+3.36%) |
Oct 16, 2023 | 4.290 | 4.530 | 4.250 | 4.470 | 281,249 | +0.24(+5.67%) |
Oct 13, 2023 | 4.390 | 4.390 | 4.170 | 4.230 | 384,779 | -0.16(-3.64%) |
Oct 12, 2023 | 4.720 | 4.720 | 4.380 | 4.390 | 359,820 | -0.33(-6.99%) |
Oct 11, 2023 | 4.760 | 4.910 | 4.670 | 4.720 | 302,457 | -0.03(-0.63%) |
Oct 10, 2023 | 4.330 | 4.820 | 4.320 | 4.750 | 416,345 | +0.40(+9.20%) |
Oct 09, 2023 | 4.450 | 4.500 | 4.239 | 4.350 | 517,918 | -0.18(-3.97%) |
Oct 06, 2023 | 4.510 | 4.610 | 4.445 | 4.530 | 449,141 | -0.07(-1.52%) |
Oct 05, 2023 | 4.620 | 4.680 | 4.480 | 4.600 | 292,414 | -0.06(-1.29%) |
Oct 04, 2023 | 4.610 | 4.699 | 4.520 | 4.660 | 275,871 | +0.05(+1.08%) |
Oct 03, 2023 | 4.830 | 4.830 | 4.560 | 4.610 | 684,032 | -0.28(-5.73%) |
Oct 02, 2023 | 5.040 | 5.050 | 4.870 | 4.890 | 246,484 | -0.15(-2.98%) |
Sep 29, 2023 | 5.180 | 5.180 | 4.910 | 5.040 | 468,040 | -0.06(-1.18%) |
Sep 28, 2023 | 5.000 | 5.160 | 4.955 | 5.100 | 621,857 | +0.10(+2.00%) |
Sep 27, 2023 | 4.810 | 5.020 | 4.810 | 5.000 | 634,264 | +0.23(+4.82%) |
Sep 26, 2023 | 4.790 | 5.110 | 4.760 | 4.770 | 1,032,802 | -0.12(-2.45%) |
Sep 25, 2023 | 4.740 | 4.890 | 4.819 | 4.890 | 436,753 | +0.08(+1.66%) |
Sep 22, 2023 | 4.760 | 4.887 | 4.710 | 4.810 | 329,084 | +0.09(+1.91%) |
Sep 21, 2023 | 4.590 | 4.770 | 4.510 | 4.720 | 426,939 | +0.07(+1.51%) |
Sep 20, 2023 | 4.800 | 4.930 | 4.650 | 4.650 | 360,796 | -0.12(-2.52%) |
Sep 19, 2023 | 4.560 | 4.810 | 4.540 | 4.770 | 428,004 | +0.25(+5.53%) |
Sep 18, 2023 | 4.650 | 4.660 | 4.500 | 4.520 | 452,447 | -0.17(-3.62%) |
Sep 15, 2023 | 4.570 | 4.750 | 4.485 | 4.690 | 954,156 | +0.08(+1.74%) |
Sep 14, 2023 | 4.610 | 4.860 | 4.530 | 4.610 | 444,614 | +0.07(+1.54%) |
Sep 13, 2023 | 4.700 | 4.723 | 4.460 | 4.540 | 664,677 | -0.18(-3.81%) |
Sep 12, 2023 | 4.900 | 4.980 | 4.710 | 4.720 | 851,121 | -0.25(-5.03%) |
Sep 11, 2023 | 5.070 | 5.090 | 4.910 | 4.970 | 550,519 | -0.07(-1.39%) |
Sep 08, 2023 | 5.030 | 5.090 | 4.940 | 5.040 | 420,076 | -0.04(-0.79%) |
Sep 07, 2023 | 5.120 | 5.190 | 4.900 | 5.080 | 659,529 | -0.16(-3.05%) |
Sep 06, 2023 | 5.360 | 5.420 | 5.110 | 5.240 | 527,931 | -0.14(-2.60%) |
Sep 05, 2023 | 5.570 | 5.600 | 5.360 | 5.380 | 442,258 | -0.19(-3.41%) |