Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 13, 2024 | 7.810 | 8.360 | 7.780 | 8.060 | 733,937 | +0.36(+4.68%) |
May 10, 2024 | 7.980 | 8.180 | 7.690 | 7.700 | 631,098 | -0.27(-3.39%) |
May 09, 2024 | 8.630 | 9.090 | 7.780 | 7.970 | 1,414,829 | -0.55(-6.46%) |
May 08, 2024 | 8.650 | 8.780 | 7.970 | 8.520 | 1,411,523 | -0.13(-1.50%) |
May 07, 2024 | 8.830 | 9.125 | 8.610 | 8.650 | 412,831 | -0.14(-1.59%) |
May 06, 2024 | 8.850 | 8.940 | 8.770 | 8.790 | 309,951 | -0.03(-0.34%) |
May 03, 2024 | 8.880 | 8.950 | 8.660 | 8.820 | 214,918 | -0.04(-0.45%) |
May 02, 2024 | 8.710 | 8.965 | 8.710 | 8.860 | 335,640 | +0.16(+1.84%) |
May 01, 2024 | 8.880 | 9.170 | 8.690 | 8.700 | 420,419 | -0.19(-2.14%) |
Apr 30, 2024 | 8.910 | 8.930 | 8.670 | 8.890 | 356,110 | +0.06(+0.68%) |
Apr 29, 2024 | 8.830 | 9.060 | 8.790 | 8.830 | 345,665 | -0.16(-1.78%) |
Apr 26, 2024 | 9.080 | 9.090 | 8.720 | 8.990 | 390,145 | -0.17(-1.86%) |
Apr 25, 2024 | 9.230 | 9.260 | 9.080 | 9.160 | 346,536 | -0.12(-1.29%) |
Apr 24, 2024 | 9.170 | 9.420 | 9.100 | 9.280 | 358,107 | +0.02(+0.22%) |
Apr 23, 2024 | 9.260 | 9.560 | 9.230 | 9.260 | 367,965 | -0.02(-0.22%) |
Apr 22, 2024 | 9.340 | 9.340 | 9.170 | 9.280 | 488,920 | -0.06(-0.64%) |
Apr 19, 2024 | 9.130 | 9.460 | 9.130 | 9.340 | 696,260 | +0.13(+1.41%) |
Apr 18, 2024 | 9.000 | 9.480 | 8.790 | 9.210 | 690,442 | +0.49(+5.62%) |
Apr 17, 2024 | 8.860 | 9.260 | 8.590 | 8.720 | 978,125 | -0.09(-1.02%) |
Apr 16, 2024 | 8.520 | 8.860 | 8.420 | 8.810 | 705,920 | +0.24(+2.80%) |
Apr 15, 2024 | 8.390 | 8.600 | 8.190 | 8.570 | 486,327 | +0.11(+1.30%) |
Apr 12, 2024 | 8.650 | 8.680 | 8.200 | 8.460 | 609,812 | -0.19(-2.20%) |
Apr 11, 2024 | 8.570 | 8.860 | 8.450 | 8.650 | 369,262 | +0.06(+0.70%) |
Apr 10, 2024 | 8.260 | 8.660 | 8.240 | 8.590 | 455,769 | +0.11(+1.30%) |
Apr 09, 2024 | 8.820 | 9.050 | 8.450 | 8.480 | 414,202 | -0.34(-3.85%) |
Apr 08, 2024 | 8.770 | 8.970 | 8.650 | 8.820 | 510,221 | +0.19(+2.20%) |
Apr 05, 2024 | 8.900 | 8.900 | 8.480 | 8.630 | 621,315 | -0.17(-1.93%) |
Apr 04, 2024 | 9.260 | 9.260 | 8.600 | 8.800 | 568,350 | -0.29(-3.19%) |
Apr 03, 2024 | 8.860 | 9.170 | 8.700 | 9.090 | 473,172 | +0.10(+1.11%) |
Apr 02, 2024 | 8.790 | 9.230 | 8.780 | 8.990 | 635,587 | -0.01(-0.11%) |
Apr 01, 2024 | 9.280 | 9.280 | 8.930 | 9.000 | 422,632 | -0.30(-3.23%) |
Mar 28, 2024 | 9.190 | 9.430 | 9.010 | 9.300 | 954,232 | +0.06(+0.65%) |
Mar 27, 2024 | 8.540 | 9.350 | 8.470 | 9.240 | 797,184 | +0.78(+9.22%) |
Mar 26, 2024 | 8.510 | 8.720 | 8.450 | 8.460 | 739,626 | +0.01(+0.12%) |
Mar 25, 2024 | 8.700 | 8.960 | 8.430 | 8.450 | 1,024,592 | -0.23(-2.65%) |
Mar 22, 2024 | 8.990 | 9.400 | 8.640 | 8.680 | 1,805,863 | +0.23(+2.72%) |
Mar 21, 2024 | 8.150 | 8.470 | 8.120 | 8.450 | 1,568,794 | +0.29(+3.55%) |
Mar 20, 2024 | 7.720 | 8.360 | 7.630 | 8.160 | 2,413,019 | +0.41(+5.29%) |
Mar 19, 2024 | 7.670 | 7.820 | 7.540 | 7.750 | 1,463,808 | +0.03(+0.39%) |
Mar 18, 2024 | 7.900 | 8.470 | 7.660 | 7.720 | 2,452,893 | -0.21(-2.65%) |
Mar 15, 2024 | 6.720 | 8.840 | 6.620 | 7.930 | 10,394,335 | +1.18(+17.48%) |
Mar 14, 2024 | 6.770 | 6.825 | 6.350 | 6.750 | 1,958,811 | -0.02(-0.30%) |
Mar 13, 2024 | 7.240 | 7.452 | 6.740 | 6.770 | 880,280 | -0.47(-6.49%) |
Mar 12, 2024 | 7.670 | 7.890 | 7.210 | 7.240 | 1,700,096 | -0.52(-6.70%) |
Mar 11, 2024 | 9.490 | 9.490 | 7.460 | 7.760 | 2,111,152 | -1.65(-17.53%) |
Mar 08, 2024 | 9.760 | 9.840 | 9.410 | 9.410 | 934,598 | -0.26(-2.69%) |
Mar 07, 2024 | 9.282 | 9.829 | 9.262 | 9.670 | 899,141 | +0.07(+0.73%) |
Mar 06, 2024 | 9.680 | 10.01 | 9.471 | 9.600 | 703,693 | -0.02(-0.21%) |
Mar 05, 2024 | 9.660 | 9.849 | 9.431 | 9.620 | 684,613 | -0.20(-2.03%) |
Mar 04, 2024 | 9.789 | 9.978 | 9.730 | 9.819 | 740,120 | +0.07(+0.71%) |
Mar 01, 2024 | 10.01 | 10.06 | 9.620 | 9.750 | 1,003,289 | -0.19(-1.90%) |
Feb 29, 2024 | 10.18 | 11.43 | 9.680 | 9.939 | 1,761,902 | -0.38(-3.66%) |
Feb 28, 2024 | 10.53 | 10.59 | 10.26 | 10.32 | 1,549,413 | -0.21(-1.98%) |
Feb 27, 2024 | 10.52 | 10.68 | 10.38 | 10.53 | 1,274,946 | +0.07(+0.67%) |
Feb 26, 2024 | 10.71 | 10.86 | 10.33 | 10.46 | 975,430 | -0.35(-3.22%) |
Feb 23, 2024 | 10.45 | 10.97 | 10.45 | 10.80 | 895,031 | +0.17(+1.59%) |
Feb 22, 2024 | 10.34 | 10.66 | 10.19 | 10.63 | 923,309 | +0.28(+2.69%) |
Feb 21, 2024 | 10.78 | 10.78 | 10.36 | 10.36 | 883,244 | -0.39(-3.61%) |
Feb 20, 2024 | 10.36 | 10.84 | 10.35 | 10.74 | 949,022 | +0.19(+1.79%) |
Feb 16, 2024 | 10.52 | 10.67 | 10.33 | 10.56 | 1,072,369 | +0.02(+0.19%) |
Feb 15, 2024 | 10.34 | 10.62 | 10.32 | 10.54 | 927,092 | +0.21(+2.02%) |
Feb 14, 2024 | 10.05 | 10.37 | 9.963 | 10.33 | 1,054,640 | +0.28(+2.77%) |
Feb 13, 2024 | 9.879 | 10.14 | 9.809 | 10.05 | 1,273,203 | -0.03(-0.30%) |
Feb 12, 2024 | 9.491 | 10.14 | 9.481 | 10.08 | 1,049,753 | +0.64(+6.74%) |
Feb 09, 2024 | 8.804 | 9.461 | 8.695 | 9.441 | 1,074,084 | +0.49(+5.44%) |
Feb 08, 2024 | 8.924 | 9.043 | 8.665 | 8.954 | 979,783 | +0.13(+1.47%) |
Feb 07, 2024 | 9.053 | 9.093 | 8.804 | 8.824 | 1,002,197 | -0.18(-1.99%) |
Feb 06, 2024 | 8.814 | 9.183 | 8.795 | 9.003 | 1,058,459 | +0.13(+1.46%) |
Feb 05, 2024 | 9.003 | 9.163 | 8.655 | 8.874 | 963,391 | -0.30(-3.25%) |
Feb 02, 2024 | 9.282 | 9.446 | 9.123 | 9.173 | 695,450 | -0.11(-1.18%) |
Feb 01, 2024 | 9.461 | 9.640 | 9.033 | 9.282 | 1,789,692 | -0.24(-2.51%) |
Jan 31, 2024 | 9.740 | 9.839 | 9.491 | 9.521 | 294,068 | -0.27(-2.74%) |
Jan 30, 2024 | 9.590 | 9.789 | 9.491 | 9.789 | 719,129 | +0.09(+0.92%) |
Jan 29, 2024 | 9.342 | 9.720 | 9.262 | 9.700 | 935,073 | +0.34(+3.61%) |
Jan 26, 2024 | 9.481 | 9.600 | 9.332 | 9.362 | 932,641 | -0.06(-0.63%) |
Jan 25, 2024 | 9.352 | 9.481 | 9.133 | 9.421 | 1,052,784 | +0.14(+1.50%) |
Jan 24, 2024 | 9.222 | 9.362 | 9.143 | 9.282 | 1,036,855 | +0.18(+2.02%) |
Jan 23, 2024 | 9.153 | 9.302 | 8.993 | 9.098 | 2,094,647 | +0.08(+0.94%) |
Jan 22, 2024 | 8.566 | 9.013 | 8.556 | 9.013 | 1,824,680 | +0.47(+5.47%) |
Jan 19, 2024 | 8.436 | 8.665 | 8.367 | 8.546 | 1,873,533 | +0.20(+2.38%) |
Jan 18, 2024 | 8.178 | 8.377 | 7.999 | 8.347 | 1,717,327 | +0.17(+2.07%) |
Jan 17, 2024 | 8.257 | 8.397 | 7.969 | 8.178 | 1,741,027 | -0.23(-2.72%) |
Jan 16, 2024 | 8.357 | 8.536 | 8.227 | 8.407 | 1,681,206 | +0.07(+0.84%) |
Jan 12, 2024 | 8.466 | 8.541 | 8.267 | 8.337 | 1,680,310 | -0.05(-0.59%) |
Jan 11, 2024 | 8.347 | 8.426 | 8.038 | 8.387 | 1,629,117 | +0.02(+0.24%) |
Jan 10, 2024 | 8.327 | 8.416 | 8.133 | 8.367 | 1,604,969 | +0.00(+0.00%) |
Jan 09, 2024 | 8.954 | 8.954 | 8.267 | 8.367 | 1,805,564 | -0.60(-6.66%) |
Jan 08, 2024 | 9.322 | 9.342 | 8.854 | 8.964 | 1,794,277 | -0.33(-3.53%) |
Jan 05, 2024 | 9.232 | 9.451 | 9.200 | 9.292 | 1,825,777 | -0.03(-0.32%) |
Jan 04, 2024 | 9.133 | 9.332 | 8.964 | 9.322 | 1,918,910 | +0.19(+2.07%) |
Jan 03, 2024 | 9.123 | 9.302 | 8.844 | 9.133 | 1,823,458 | +0.00(+0.00%) |
Jan 02, 2024 | 9.202 | 9.590 | 9.133 | 9.133 | 1,548,222 | -0.06(-0.65%) |
Dec 29, 2023 | 9.650 | 9.650 | 9.183 | 9.192 | 1,527,143 | -0.36(-3.75%) |
Dec 28, 2023 | 9.381 | 9.561 | 9.352 | 9.551 | 1,417,230 | +0.17(+1.80%) |
Dec 27, 2023 | 9.183 | 9.600 | 9.113 | 9.381 | 1,533,227 | +0.21(+2.28%) |
Dec 26, 2023 | 9.372 | 9.386 | 9.098 | 9.173 | 1,417,473 | -0.08(-0.86%) |
Dec 22, 2023 | 9.391 | 9.561 | 9.192 | 9.252 | 1,562,578 | -0.03(-0.32%) |
Dec 21, 2023 | 9.372 | 9.640 | 9.043 | 9.282 | 1,441,305 | -0.10(-1.06%) |
Dec 20, 2023 | 9.730 | 9.839 | 9.352 | 9.381 | 1,777,286 | -0.27(-2.78%) |
Dec 19, 2023 | 9.511 | 9.889 | 9.362 | 9.650 | 1,719,390 | +0.20(+2.11%) |
Dec 18, 2023 | 8.576 | 10.04 | 8.506 | 9.451 | 2,396,487 | +1.00(+11.90%) |
Dec 15, 2023 | 8.576 | 8.635 | 8.277 | 8.446 | 8,929,469 | +0.11(+1.31%) |
Dec 14, 2023 | 9.192 | 9.282 | 8.337 | 8.337 | 926,015 | -0.79(-8.62%) |
Dec 13, 2023 | 8.914 | 9.123 | 8.576 | 9.123 | 607,397 | +0.26(+2.92%) |
Dec 12, 2023 | 9.113 | 9.113 | 8.844 | 8.864 | 580,871 | -0.26(-2.84%) |
Dec 11, 2023 | 8.993 | 9.192 | 8.735 | 9.123 | 533,541 | +0.13(+1.44%) |
Dec 08, 2023 | 8.745 | 9.003 | 8.556 | 8.993 | 608,602 | +0.28(+3.20%) |
Dec 07, 2023 | 9.031 | 9.150 | 8.636 | 8.715 | 559,507 | -0.32(-3.50%) |
Dec 06, 2023 | 9.437 | 9.516 | 9.022 | 9.031 | 758,118 | -0.20(-2.14%) |
Dec 05, 2023 | 9.289 | 9.506 | 9.121 | 9.229 | 843,022 | -0.05(-0.53%) |
Dec 04, 2023 | 8.814 | 9.561 | 8.755 | 9.279 | 1,456,794 | +0.15(+1.63%) |
Dec 01, 2023 | 8.903 | 9.200 | 8.755 | 9.130 | 682,977 | +0.25(+2.78%) |
Nov 30, 2023 | 8.784 | 8.903 | 8.478 | 8.883 | 573,044 | +0.11(+1.24%) |
Nov 29, 2023 | 9.378 | 9.417 | 8.774 | 8.774 | 457,380 | -0.50(-5.44%) |
Nov 28, 2023 | 9.318 | 9.363 | 9.190 | 9.279 | 434,777 | +0.02(+0.21%) |
Nov 27, 2023 | 9.506 | 9.576 | 9.210 | 9.259 | 669,870 | -0.29(-3.01%) |
Nov 24, 2023 | 9.219 | 9.625 | 9.210 | 9.546 | 183,851 | +0.33(+3.54%) |
Nov 22, 2023 | 9.219 | 9.496 | 9.160 | 9.219 | 353,903 | +0.00(+0.00%) |
Nov 21, 2023 | 8.942 | 9.437 | 8.942 | 9.219 | 495,972 | +0.28(+3.10%) |
Nov 20, 2023 | 8.764 | 9.299 | 8.725 | 8.942 | 516,268 | +0.17(+1.92%) |
Nov 17, 2023 | 8.438 | 8.799 | 8.389 | 8.774 | 643,862 | +0.37(+4.35%) |
Nov 16, 2023 | 8.626 | 8.893 | 8.379 | 8.408 | 514,378 | -0.22(-2.52%) |
Nov 15, 2023 | 8.814 | 9.210 | 8.576 | 8.626 | 761,387 | -0.43(-4.70%) |
Nov 14, 2023 | 9.101 | 9.378 | 9.101 | 9.051 | 575,859 | +0.15(+1.67%) |
Nov 13, 2023 | 9.308 | 9.363 | 8.567 | 8.903 | 1,295,245 | -0.23(-2.49%) |
Nov 10, 2023 | 9.259 | 9.724 | 8.418 | 9.130 | 1,743,322 | +0.39(+4.41%) |
Nov 09, 2023 | 11.34 | 11.52 | 8.062 | 8.745 | 1,967,669 | -4.26(-32.78%) |
Nov 08, 2023 | 14.04 | 14.40 | 12.54 | 13.01 | 431,630 | -0.98(-7.00%) |
Nov 07, 2023 | 13.91 | 14.15 | 13.79 | 13.99 | 186,688 | +0.08(+0.57%) |
Nov 06, 2023 | 14.17 | 14.26 | 13.88 | 13.91 | 116,475 | -0.35(-2.43%) |
Nov 03, 2023 | 14.26 | 14.85 | 14.19 | 14.25 | 147,002 | +0.32(+2.27%) |
Nov 02, 2023 | 13.65 | 13.95 | 13.65 | 13.94 | 165,238 | +0.32(+2.32%) |
Nov 01, 2023 | 13.59 | 13.72 | 13.45 | 13.62 | 138,100 | +0.02(+0.15%) |
Oct 31, 2023 | 13.61 | 13.78 | 13.52 | 13.60 | 139,502 | +0.02(+0.15%) |
Oct 30, 2023 | 13.58 | 13.78 | 13.54 | 13.58 | 111,563 | +0.18(+1.33%) |
Oct 27, 2023 | 13.88 | 14.19 | 13.37 | 13.40 | 201,603 | -0.49(-3.56%) |
Oct 26, 2023 | 14.21 | 14.34 | 13.78 | 13.90 | 146,243 | -0.23(-1.61%) |
Oct 25, 2023 | 14.08 | 14.33 | 14.05 | 14.13 | 171,717 | -0.10(-0.70%) |
Oct 24, 2023 | 13.78 | 14.25 | 13.70 | 14.22 | 207,235 | +0.53(+3.90%) |
Oct 23, 2023 | 14.02 | 14.02 | 13.68 | 13.69 | 248,333 | -0.46(-3.28%) |
Oct 20, 2023 | 14.33 | 14.48 | 14.15 | 14.16 | 248,049 | -0.14(-0.97%) |
Oct 19, 2023 | 14.73 | 14.73 | 14.11 | 14.29 | 251,483 | -0.44(-2.95%) |
Oct 18, 2023 | 15.11 | 15.11 | 14.72 | 14.73 | 135,870 | -0.50(-3.31%) |
Oct 17, 2023 | 14.84 | 15.30 | 14.84 | 15.23 | 273,367 | +0.39(+2.60%) |
Oct 16, 2023 | 14.38 | 14.87 | 14.36 | 14.85 | 273,029 | +0.63(+4.45%) |
Oct 13, 2023 | 14.30 | 14.88 | 14.13 | 14.21 | 176,320 | -0.06(-0.42%) |
Oct 12, 2023 | 14.59 | 14.59 | 14.15 | 14.27 | 164,657 | -0.24(-1.64%) |
Oct 11, 2023 | 14.53 | 14.71 | 14.17 | 14.51 | 162,647 | -0.02(-0.17%) |
Oct 10, 2023 | 14.53 | 14.64 | 14.26 | 14.54 | 187,781 | -0.05(-0.37%) |
Oct 09, 2023 | 14.73 | 14.88 | 14.52 | 14.59 | 138,878 | -0.19(-1.27%) |
Oct 06, 2023 | 14.87 | 14.88 | 14.60 | 14.78 | 194,702 | -0.08(-0.53%) |
Oct 05, 2023 | 14.71 | 14.98 | 14.54 | 14.86 | 180,051 | +0.16(+1.08%) |
Oct 04, 2023 | 14.88 | 14.88 | 14.42 | 14.70 | 193,722 | -0.23(-1.52%) |
Oct 03, 2023 | 15.00 | 15.19 | 14.88 | 14.93 | 173,936 | -0.12(-0.79%) |