Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 9.700 | 11.25 | 9.692 | 10.78 | 72,758 | +1.13(+11.77%) |
Jun 06, 2024 | 9.660 | 9.700 | 9.475 | 9.645 | 17,471 | -0.07(-0.67%) |
Jun 05, 2024 | 10.14 | 10.14 | 9.490 | 9.710 | 31,761 | +0.01(+0.10%) |
Jun 04, 2024 | 9.670 | 9.750 | 9.570 | 9.700 | 17,721 | -0.11(-1.12%) |
Jun 03, 2024 | 9.680 | 9.810 | 9.500 | 9.810 | 3,223 | +0.10(+1.03%) |
May 31, 2024 | 9.770 | 9.810 | 9.680 | 9.710 | 5,717 | -0.14(-1.42%) |
May 30, 2024 | 9.840 | 9.850 | 9.772 | 9.850 | 1,848 | +0.01(+0.10%) |
May 29, 2024 | 9.620 | 9.840 | 9.550 | 9.840 | 24,124 | +0.21(+2.18%) |
May 28, 2024 | 9.740 | 9.800 | 9.630 | 9.630 | 9,822 | -0.01(-0.10%) |
May 24, 2024 | 9.650 | 9.650 | 9.510 | 9.640 | 6,652 | +0.14(+1.47%) |
May 23, 2024 | 9.580 | 9.670 | 9.500 | 9.500 | 8,395 | -0.13(-1.35%) |
May 22, 2024 | 9.580 | 9.650 | 9.500 | 9.630 | 30,319 | +0.11(+1.16%) |
May 21, 2024 | 9.525 | 9.620 | 9.518 | 9.520 | 3,278 | -0.06(-0.63%) |
May 20, 2024 | 9.590 | 9.630 | 9.580 | 9.580 | 6,206 | -0.11(-1.14%) |
May 17, 2024 | 9.680 | 9.690 | 9.680 | 9.690 | 861 | +0.06(+0.62%) |
May 16, 2024 | 9.610 | 9.660 | 9.539 | 9.630 | 3,918 | +0.05(+0.52%) |
May 15, 2024 | 9.740 | 9.740 | 9.580 | 9.580 | 3,595 | -0.12(-1.24%) |
May 14, 2024 | 9.740 | 9.740 | 9.550 | 9.700 | 14,655 | -0.06(-0.61%) |
May 13, 2024 | 9.660 | 9.760 | 9.610 | 9.760 | 7,384 | +0.08(+0.83%) |
May 10, 2024 | 9.655 | 9.800 | 9.655 | 9.680 | 643 | -0.05(-0.51%) |
May 09, 2024 | 9.750 | 9.770 | 9.650 | 9.730 | 4,260 | -0.03(-0.31%) |
May 08, 2024 | 9.750 | 9.820 | 9.750 | 9.760 | 2,110 | +0.06(+0.62%) |
May 07, 2024 | 9.780 | 9.820 | 9.630 | 9.700 | 6,412 | -0.14(-1.42%) |
May 06, 2024 | 9.810 | 9.950 | 9.740 | 9.840 | 10,324 | +0.04(+0.41%) |
May 03, 2024 | 9.880 | 9.880 | 9.720 | 9.800 | 10,072 | -0.08(-0.81%) |
May 02, 2024 | 9.890 | 9.915 | 9.880 | 9.880 | 1,693 | +0.00(+0.00%) |
May 01, 2024 | 9.920 | 9.970 | 9.630 | 9.880 | 13,968 | -0.17(-1.69%) |
Apr 30, 2024 | 10.20 | 10.20 | 10.05 | 10.05 | 8,752 | +0.01(+0.10%) |
Apr 29, 2024 | 9.990 | 10.20 | 9.855 | 10.04 | 8,263 | +0.06(+0.60%) |
Apr 26, 2024 | 9.880 | 9.980 | 9.795 | 9.980 | 8,816 | +0.07(+0.71%) |
Apr 24, 2024 | 9.910 | 316 | +0.15(+1.49%) | |||
Apr 23, 2024 | 9.660 | 9.860 | 9.660 | 9.764 | 12,086 | +0.16(+1.71%) |
Apr 22, 2024 | 9.620 | 9.830 | 9.580 | 9.600 | 10,128 | -0.02(-0.21%) |
Apr 19, 2024 | 9.750 | 9.750 | 9.542 | 9.620 | 12,814 | -0.13(-1.33%) |
Apr 18, 2024 | 10.04 | 10.11 | 9.750 | 9.750 | 12,308 | -0.26(-2.60%) |
Apr 17, 2024 | 9.705 | 10.01 | 9.705 | 10.01 | 2,773 | +0.40(+4.16%) |
Apr 16, 2024 | 9.620 | 9.810 | 9.608 | 9.610 | 18,841 | -0.01(-0.10%) |
Apr 15, 2024 | 9.970 | 9.980 | 9.500 | 9.620 | 28,961 | -0.41(-4.09%) |
Apr 12, 2024 | 10.20 | 10.22 | 9.910 | 10.03 | 49,358 | -0.22(-2.15%) |
Apr 11, 2024 | 10.32 | 10.35 | 10.16 | 10.25 | 63,836 | -0.02(-0.19%) |
Apr 10, 2024 | 10.57 | 10.64 | 10.20 | 10.27 | 40,960 | -0.41(-3.84%) |
Apr 09, 2024 | 10.81 | 10.81 | 10.66 | 10.68 | 13,558 | -0.05(-0.47%) |
Apr 08, 2024 | 10.64 | 10.90 | 10.64 | 10.73 | 10,979 | +0.15(+1.42%) |
Apr 05, 2024 | 10.29 | 10.63 | 10.01 | 10.58 | 213,810 | +0.28(+2.72%) |
Apr 04, 2024 | 10.39 | 10.99 | 10.30 | 10.30 | 23,666 | -0.08(-0.82%) |
Apr 03, 2024 | 10.31 | 10.49 | 10.31 | 10.38 | 8,364 | +0.04(+0.39%) |
Apr 02, 2024 | 10.32 | 10.50 | 10.25 | 10.35 | 14,388 | -0.01(-0.10%) |
Apr 01, 2024 | 10.55 | 10.61 | 10.32 | 10.36 | 31,995 | -0.22(-2.07%) |
Mar 28, 2024 | 10.61 | 10.71 | 10.53 | 10.57 | 9,174 | -0.13(-1.21%) |
Mar 27, 2024 | 10.49 | 10.76 | 10.49 | 10.70 | 8,814 | +0.04(+0.37%) |
Mar 26, 2024 | 10.62 | 10.74 | 10.60 | 10.66 | 11,084 | -0.03(-0.28%) |
Mar 25, 2024 | 10.88 | 10.88 | 10.69 | 10.69 | 25,630 | -0.07(-0.64%) |
Mar 22, 2024 | 10.97 | 10.97 | 10.76 | 10.76 | 2,585 | -0.19(-1.74%) |
Mar 21, 2024 | 10.86 | 11.00 | 10.86 | 10.95 | 63,587 | +0.05(+0.46%) |
Mar 20, 2024 | 10.92 | 11.05 | 10.55 | 10.90 | 11,371 | -0.13(-1.17%) |
Mar 19, 2024 | 10.94 | 11.12 | 10.93 | 11.03 | 32,483 | +0.19(+1.75%) |
Mar 18, 2024 | 10.09 | 10.97 | 9.976 | 10.84 | 31,334 | +0.71(+6.99%) |
Mar 15, 2024 | 9.946 | 10.22 | 9.946 | 10.14 | 16,158 | +0.17(+1.70%) |
Mar 14, 2024 | 10.17 | 10.17 | 9.956 | 9.966 | 5,417 | -0.17(-1.67%) |
Mar 13, 2024 | 10.22 | 10.22 | 10.09 | 10.14 | 8,946 | -0.08(-0.78%) |
Mar 12, 2024 | 9.906 | 10.22 | 9.856 | 10.22 | 32,729 | +0.16(+1.59%) |
Mar 11, 2024 | 10.33 | 10.42 | 10.03 | 10.06 | 32,648 | -0.50(-4.73%) |
Mar 08, 2024 | 10.78 | 11.00 | 10.50 | 10.55 | 72,622 | -0.22(-2.04%) |
Mar 07, 2024 | 11.18 | 11.39 | 10.69 | 10.77 | 75,544 | -0.55(-4.85%) |
Mar 06, 2024 | 11.97 | 12.02 | 11.26 | 11.32 | 72,065 | -0.55(-4.62%) |
Mar 05, 2024 | 11.72 | 12.00 | 11.65 | 11.87 | 180,519 | +0.19(+1.62%) |
Mar 04, 2024 | 12.01 | 12.01 | 11.22 | 11.68 | 57,400 | -0.04(-0.34%) |
Mar 01, 2024 | 11.84 | 12.16 | 11.70 | 11.72 | 46,750 | -0.10(-0.84%) |
Feb 29, 2024 | 11.85 | 12.06 | 11.80 | 11.82 | 59,379 | +0.04(+0.34%) |
Feb 28, 2024 | 11.54 | 11.80 | 11.54 | 11.78 | 64,002 | +0.30(+2.61%) |
Feb 27, 2024 | 11.20 | 11.72 | 11.20 | 11.48 | 90,184 | +0.21(+1.86%) |
Feb 26, 2024 | 11.35 | 11.36 | 11.21 | 11.27 | 19,987 | -0.09(-0.79%) |
Feb 23, 2024 | 11.32 | 11.40 | 11.17 | 11.36 | 11,050 | +0.15(+1.33%) |
Feb 22, 2024 | 11.26 | 11.39 | 11.21 | 11.21 | 7,821 | -0.01(-0.09%) |
Feb 21, 2024 | 11.22 | 11.29 | 11.21 | 11.22 | 11,835 | +0.05(+0.45%) |
Feb 20, 2024 | 11.21 | 11.26 | 11.14 | 11.17 | 12,948 | -0.04(-0.36%) |
Feb 16, 2024 | 11.02 | 11.25 | 11.02 | 11.21 | 38,540 | +0.29(+2.65%) |
Feb 15, 2024 | 10.79 | 11.21 | 10.79 | 10.92 | 5,938 | -0.07(-0.63%) |
Feb 14, 2024 | 11.11 | 11.21 | 10.99 | 10.99 | 7,122 | -0.29(-2.56%) |
Feb 13, 2024 | 11.35 | 11.36 | 11.03 | 11.28 | 11,046 | +0.01(+0.09%) |
Feb 12, 2024 | 11.30 | 11.35 | 11.27 | 11.27 | 11,945 | +0.00(+0.00%) |
Feb 09, 2024 | 11.22 | 11.27 | 11.15 | 11.27 | 8,331 | +0.06(+0.53%) |
Feb 08, 2024 | 11.22 | 11.22 | 11.01 | 11.21 | 27,139 | -0.01(-0.09%) |
Feb 07, 2024 | 11.09 | 11.22 | 10.99 | 11.22 | 27,745 | +0.10(+0.90%) |
Feb 06, 2024 | 11.15 | 11.15 | 11.03 | 11.12 | 16,595 | +0.02(+0.18%) |
Feb 05, 2024 | 11.14 | 11.14 | 11.00 | 11.10 | 16,478 | +0.01(+0.09%) |
Feb 02, 2024 | 11.15 | 11.16 | 11.09 | 11.09 | 2,285 | -0.06(-0.54%) |
Feb 01, 2024 | 11.31 | 11.31 | 11.15 | 11.15 | 12,646 | -0.10(-0.88%) |
Jan 31, 2024 | 11.39 | 11.40 | 11.25 | 11.25 | 3,869 | -0.13(-1.14%) |
Jan 30, 2024 | 11.39 | 11.40 | 11.36 | 11.38 | 21,333 | +0.02(+0.18%) |
Jan 29, 2024 | 11.18 | 11.44 | 11.18 | 11.36 | 39,664 | +0.09(+0.80%) |
Jan 26, 2024 | 11.27 | 11.31 | 11.22 | 11.27 | 27,769 | -0.02(-0.18%) |
Jan 25, 2024 | 11.12 | 11.31 | 11.12 | 11.29 | 10,356 | +0.02(+0.18%) |
Jan 24, 2024 | 11.27 | 11.31 | 11.21 | 11.27 | 35,467 | +0.01(+0.09%) |
Jan 23, 2024 | 11.07 | 11.30 | 11.07 | 11.26 | 48,452 | +0.08(+0.70%) |
Jan 22, 2024 | 11.07 | 11.37 | 11.00 | 11.19 | 40,303 | +0.15(+1.37%) |
Jan 19, 2024 | 10.82 | 11.23 | 10.82 | 11.03 | 42,054 | +0.11(+1.00%) |
Jan 18, 2024 | 10.92 | 10.96 | 10.89 | 10.92 | 3,057 | -0.08(-0.73%) |
Jan 17, 2024 | 10.94 | 11.01 | 10.85 | 11.00 | 29,923 | +0.06(+0.55%) |
Jan 16, 2024 | 11.10 | 11.17 | 10.94 | 10.94 | 18,300 | -0.16(-1.44%) |
Jan 12, 2024 | 10.96 | 11.10 | 10.94 | 11.10 | 20,206 | +0.10(+0.91%) |
Jan 11, 2024 | 11.08 | 11.14 | 11.00 | 11.00 | 2,308 | -0.11(-0.99%) |
Jan 10, 2024 | 10.99 | 11.12 | 10.97 | 11.11 | 10,149 | +0.11(+1.00%) |
Jan 09, 2024 | 10.94 | 11.04 | 10.94 | 11.00 | 8,487 | -0.02(-0.18%) |
Jan 08, 2024 | 11.11 | 11.12 | 11.01 | 11.02 | 5,652 | +0.00(+0.00%) |
Jan 05, 2024 | 11.06 | 11.17 | 11.02 | 11.02 | 13,014 | -0.17(-1.52%) |
Jan 04, 2024 | 10.98 | 11.47 | 10.98 | 11.19 | 15,232 | +0.14(+1.31%) |
Jan 03, 2024 | 11.13 | 11.14 | 10.95 | 11.05 | 26,977 | +0.01(+0.09%) |
Jan 02, 2024 | 10.95 | 11.24 | 10.86 | 11.04 | 11,906 | +0.14(+1.28%) |
Dec 29, 2023 | 10.91 | 10.91 | 10.84 | 10.90 | 4,921 | -0.02(-0.18%) |
Dec 28, 2023 | 10.80 | 10.93 | 10.79 | 10.92 | 4,291 | +0.13(+1.20%) |
Dec 27, 2023 | 10.55 | 11.05 | 10.55 | 10.79 | 20,595 | +0.19(+1.78%) |
Dec 26, 2023 | 10.11 | 10.60 | 10.11 | 10.60 | 3,830 | +0.20(+1.91%) |
Dec 22, 2023 | 10.22 | 10.46 | 10.22 | 10.40 | 12,180 | +0.03(+0.29%) |
Dec 21, 2023 | 10.24 | 10.37 | 10.24 | 10.37 | 1,649 | +0.03(+0.29%) |
Dec 20, 2023 | 10.15 | 10.34 | 10.15 | 10.34 | 2,659 | +0.08(+0.82%) |
Dec 19, 2023 | 10.21 | 10.26 | 9.963 | 10.26 | 9,143 | +0.04(+0.44%) |
Dec 18, 2023 | 10.34 | 10.34 | 10.15 | 10.21 | 8,243 | +0.13(+1.28%) |
Dec 15, 2023 | 9.735 | 10.41 | 9.735 | 10.08 | 15,533 | +0.47(+4.87%) |
Dec 14, 2023 | 8.859 | 9.615 | 8.859 | 9.615 | 14,314 | +0.74(+8.36%) |
Dec 13, 2023 | 8.122 | 8.888 | 8.122 | 8.874 | 58,957 | +0.90(+11.30%) |
Dec 12, 2023 | 7.933 | 8.112 | 7.933 | 7.973 | 17,077 | -0.10(-1.23%) |
Dec 11, 2023 | 8.082 | 8.107 | 7.853 | 8.072 | 6,637 | -0.01(-0.12%) |
Dec 08, 2023 | 7.823 | 8.127 | 7.823 | 8.082 | 8,856 | -0.09(-1.14%) |
Dec 07, 2023 | 8.106 | 8.192 | 8.042 | 8.175 | 3,114 | +0.00(+0.04%) |
Dec 06, 2023 | 8.003 | 8.301 | 8.003 | 8.172 | 9,322 | -0.10(-1.19%) |
Dec 05, 2023 | 8.042 | 8.321 | 8.042 | 8.270 | 4,435 | +0.27(+3.34%) |
Dec 04, 2023 | 7.913 | 8.023 | 7.838 | 8.003 | 8,768 | +0.12(+1.52%) |
Dec 01, 2023 | 7.963 | 7.963 | 7.704 | 7.883 | 78,088 | +0.08(+1.01%) |
Nov 30, 2023 | 7.784 | 7.975 | 7.784 | 7.805 | 1,258 | +0.02(+0.27%) |
Nov 29, 2023 | 7.794 | 8.042 | 7.774 | 7.784 | 1,449 | +0.04(+0.51%) |
Nov 28, 2023 | 7.734 | 7.764 | 7.694 | 7.744 | 5,752 | +0.00(+0.00%) |
Nov 27, 2023 | 7.664 | 7.744 | 7.604 | 7.744 | 9,878 | +0.00(+0.06%) |
Nov 24, 2023 | 7.585 | 7.739 | 7.585 | 7.739 | 13,871 | +0.05(+0.71%) |
Nov 22, 2023 | 7.605 | 7.744 | 7.605 | 7.684 | 1,726 | -0.01(-0.13%) |
Nov 21, 2023 | 7.595 | 7.714 | 7.495 | 7.694 | 14,424 | +0.10(+1.31%) |
Nov 20, 2023 | 7.624 | 7.624 | 7.595 | 7.595 | 1,587 | -0.13(-1.68%) |
Nov 17, 2023 | 7.555 | 7.744 | 7.484 | 7.724 | 8,555 | -0.03(-0.39%) |
Nov 15, 2023 | 7.754 | 7,851 | +0.11(+1.43%) | |||
Nov 14, 2023 | 7.515 | 7.644 | 7.496 | 7.644 | 893 | +0.19(+2.54%) |
Nov 13, 2023 | 7.555 | 7.555 | 7.445 | 7.455 | 2,626 | +0.08(+1.08%) |
Nov 10, 2023 | 7.535 | 7.535 | 7.326 | 7.376 | 5,787 | +0.05(+0.68%) |
Nov 09, 2023 | 7.435 | 7.515 | 7.326 | 7.326 | 6,810 | -0.21(-2.84%) |
Nov 08, 2023 | 7.465 | 7.540 | 7.465 | 7.540 | 943 | -0.09(-1.24%) |
Nov 07, 2023 | 7.634 | 7.634 | 7.634 | 7.634 | 1,322 | +0.02(+0.26%) |
Nov 06, 2023 | 7.614 | 7.794 | 7.614 | 7.614 | 3,005 | -0.01(-0.13%) |
Nov 03, 2023 | 7.495 | 7.624 | 7.445 | 7.624 | 4,528 | -0.07(-0.91%) |
Nov 02, 2023 | 7.664 | 7.774 | 7.560 | 7.694 | 2,842 | -0.07(-0.90%) |
Nov 01, 2023 | 7.833 | 8.072 | 7.764 | 7.764 | 19,928 | +0.15(+1.96%) |
Oct 31, 2023 | 7.316 | 7.614 | 7.216 | 7.614 | 4,400 | +0.20(+2.71%) |
Oct 30, 2023 | 7.445 | 7.505 | 7.346 | 7.414 | 4,920 | +0.07(+0.93%) |
Oct 27, 2023 | 7.555 | 7.555 | 7.346 | 7.346 | 1,955 | +0.05(+0.68%) |
Oct 26, 2023 | 7.216 | 7.445 | 7.206 | 7.296 | 9,368 | +0.00(+0.00%) |
Oct 25, 2023 | 7.246 | 7.296 | 7.246 | 7.296 | 7,495 | -0.09(-1.21%) |
Oct 24, 2023 | 7.585 | 7.664 | 7.266 | 7.386 | 17,199 | -0.19(-2.49%) |
Oct 23, 2023 | 7.525 | 7.574 | 7.386 | 7.574 | 13,789 | +0.19(+2.55%) |
Oct 20, 2023 | 7.386 | 7.445 | 7.386 | 7.386 | 8,376 | -0.08(-1.07%) |
Oct 19, 2023 | 7.455 | 7.465 | 7.420 | 7.465 | 5,050 | +0.03(+0.47%) |
Oct 18, 2023 | 7.465 | 7.465 | 7.386 | 7.430 | 1,665 | -0.02(-0.33%) |
Oct 17, 2023 | 7.604 | 7.604 | 7.415 | 7.455 | 3,923 | +0.00(+0.00%) |
Oct 16, 2023 | 7.465 | 7.495 | 7.306 | 7.455 | 15,134 | -0.01(-0.13%) |
Oct 13, 2023 | 7.681 | 7.681 | 7.465 | 7.465 | 1,922 | -0.05(-0.66%) |
Oct 12, 2023 | 7.565 | 7.565 | 7.475 | 7.515 | 5,675 | -0.07(-0.92%) |
Oct 11, 2023 | 7.475 | 7.585 | 7.475 | 7.585 | 2,477 | +0.08(+1.06%) |
Oct 10, 2023 | 7.495 | 7.541 | 7.475 | 7.505 | 4,631 | +0.01(+0.13%) |
Oct 09, 2023 | 7.545 | 7.624 | 7.495 | 7.495 | 1,176 | -0.06(-0.79%) |
Oct 06, 2023 | 7.565 | 7.565 | 7.545 | 7.555 | 1,487 | -0.06(-0.79%) |
Oct 05, 2023 | 7.555 | 7.744 | 7.525 | 7.615 | 17,256 | +0.03(+0.33%) |
Oct 04, 2023 | 7.758 | 7.758 | 7.541 | 7.590 | 8,230 | -0.13(-1.67%) |
Oct 03, 2023 | 7.738 | 7.738 | 7.699 | 7.719 | 31,459 | -0.04(-0.51%) |
Oct 02, 2023 | 7.867 | 7.867 | 7.709 | 7.758 | 2,648 | -0.03(-0.45%) |
Sep 29, 2023 | 7.710 | 7.793 | 7.710 | 7.793 | 6,317 | +0.05(+0.71%) |
Sep 28, 2023 | 7.758 | 7.892 | 7.699 | 7.738 | 3,171 | -0.18(-2.26%) |
Sep 27, 2023 | 7.917 | 7.917 | 7.917 | 7.917 | 232 | +0.12(+1.53%) |
Sep 26, 2023 | 7.798 | 7.798 | 7.798 | 7.798 | 1,530 | -0.01(-0.13%) |
Sep 25, 2023 | 7.887 | 7.862 | 7.808 | 7.808 | 1,259 | -0.12(-1.50%) |
Sep 22, 2023 | 7.788 | 7.937 | 7.719 | 7.927 | 11,097 | +0.20(+2.63%) |
Sep 21, 2023 | 7.699 | 7.728 | 7.659 | 7.723 | 3,566 | -0.03(-0.45%) |
Sep 20, 2023 | 7.798 | 7.838 | 7.719 | 7.758 | 2,154 | -0.01(-0.13%) |
Sep 19, 2023 | 7.699 | 7.907 | 7.629 | 7.768 | 9,083 | +0.01(+0.13%) |
Sep 18, 2023 | 7.838 | 7.838 | 7.699 | 7.758 | 4,970 | -0.08(-1.01%) |
Sep 15, 2023 | 8.244 | 8.244 | 7.838 | 7.838 | 4,724 | -0.06(-0.75%) |
Sep 14, 2023 | 8.036 | 8.036 | 7.897 | 7.897 | 1,878 | -0.02(-0.25%) |
Sep 13, 2023 | 7.927 | 8.036 | 7.917 | 7.917 | 1,914 | -0.06(-0.75%) |
Sep 12, 2023 | 8.036 | 8.036 | 7.976 | 7.976 | 1,623 | +0.13(+1.64%) |
Sep 11, 2023 | 7.937 | 7.937 | 7.758 | 7.848 | 4,714 | +0.07(+0.89%) |
Sep 08, 2023 | 8.036 | 8.046 | 7.778 | 7.778 | 3,745 | -0.14(-1.75%) |
Sep 07, 2023 | 7.986 | 8.026 | 7.783 | 7.917 | 5,372 | -0.08(-0.99%) |
Sep 06, 2023 | 7.937 | 8.046 | 7.937 | 7.996 | 7,376 | +0.00(+0.00%) |
Sep 05, 2023 | 8.135 | 8.264 | 7.996 | 7.996 | 12,450 | -0.58(-6.71%) |