Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 9.400 | 9.450 | 9.300 | 9.300 | 45,071 | -0.07(-0.75%) |
May 16, 2024 | 9.490 | 9.590 | 9.370 | 9.370 | 11,953 | -0.12(-1.26%) |
May 15, 2024 | 9.540 | 9.620 | 9.280 | 9.490 | 15,888 | -0.01(-0.11%) |
May 14, 2024 | 9.430 | 9.550 | 9.420 | 9.500 | 24,334 | +0.29(+3.15%) |
May 13, 2024 | 9.710 | 9.820 | 9.200 | 9.210 | 750,922 | -0.52(-5.34%) |
May 10, 2024 | 9.520 | 9.800 | 9.410 | 9.730 | 44,622 | +0.18(+1.88%) |
May 09, 2024 | 9.670 | 9.720 | 9.550 | 9.550 | 9,007 | -0.14(-1.44%) |
May 08, 2024 | 9.740 | 9.740 | 9.630 | 9.690 | 4,641 | -0.08(-0.82%) |
May 07, 2024 | 9.890 | 9.900 | 9.640 | 9.770 | 7,280 | -0.05(-0.51%) |
May 06, 2024 | 9.580 | 9.940 | 9.580 | 9.820 | 18,938 | +0.24(+2.51%) |
May 03, 2024 | 9.550 | 9.660 | 9.550 | 9.580 | 15,887 | +0.06(+0.63%) |
May 02, 2024 | 9.830 | 9.830 | 9.520 | 9.520 | 17,499 | -0.11(-1.14%) |
May 01, 2024 | 9.690 | 9.800 | 9.600 | 9.630 | 27,926 | -0.05(-0.52%) |
Apr 30, 2024 | 9.940 | 9.940 | 9.680 | 9.680 | 23,350 | -0.39(-3.87%) |
Apr 29, 2024 | 10.10 | 10.20 | 10.00 | 10.07 | 27,110 | -0.03(-0.30%) |
Apr 26, 2024 | 9.860 | 10.14 | 9.860 | 10.10 | 23,480 | +0.21(+2.12%) |
Apr 25, 2024 | 9.940 | 9.970 | 9.770 | 9.890 | 14,546 | -0.04(-0.40%) |
Apr 24, 2024 | 9.990 | 9.990 | 9.800 | 9.930 | 12,763 | +0.25(+2.58%) |
Apr 23, 2024 | 9.770 | 9.770 | 9.540 | 9.680 | 12,272 | +0.08(+0.83%) |
Apr 22, 2024 | 9.570 | 9.670 | 9.460 | 9.600 | 30,581 | +0.04(+0.42%) |
Apr 19, 2024 | 9.600 | 9.650 | 9.560 | 9.560 | 16,944 | -0.07(-0.73%) |
Apr 18, 2024 | 9.990 | 9.990 | 9.560 | 9.630 | 51,615 | -0.24(-2.43%) |
Apr 17, 2024 | 10.13 | 10.19 | 9.870 | 9.870 | 5,973 | -0.26(-2.57%) |
Apr 16, 2024 | 9.920 | 10.29 | 9.870 | 10.13 | 50,622 | +0.29(+2.95%) |
Apr 15, 2024 | 10.23 | 10.31 | 9.770 | 9.840 | 27,557 | -0.45(-4.37%) |
Apr 12, 2024 | 10.67 | 10.73 | 10.24 | 10.29 | 16,212 | -0.37(-3.47%) |
Apr 11, 2024 | 10.70 | 10.79 | 10.65 | 10.66 | 22,516 | -0.04(-0.37%) |
Apr 10, 2024 | 10.67 | 10.80 | 10.67 | 10.70 | 33,371 | +0.07(+0.66%) |
Apr 09, 2024 | 10.69 | 10.83 | 10.60 | 10.63 | 45,197 | -0.03(-0.28%) |
Apr 08, 2024 | 10.53 | 10.85 | 10.53 | 10.66 | 61,330 | +0.20(+1.91%) |
Apr 05, 2024 | 10.46 | 10.62 | 10.43 | 10.46 | 33,175 | +0.00(+0.00%) |
Apr 04, 2024 | 10.62 | 10.62 | 10.45 | 10.46 | 29,187 | -0.08(-0.76%) |
Apr 03, 2024 | 10.45 | 10.68 | 10.45 | 10.54 | 67,313 | +0.11(+1.05%) |
Apr 02, 2024 | 10.22 | 10.49 | 10.22 | 10.43 | 27,206 | +0.18(+1.76%) |
Apr 01, 2024 | 10.30 | 10.33 | 10.24 | 10.25 | 19,259 | +0.07(+0.69%) |
Mar 28, 2024 | 10.18 | 0 | -0.08(-0.78%) | |||
Mar 27, 2024 | 10.22 | 10.32 | 10.19 | 10.26 | 33,902 | +0.02(+0.20%) |
Mar 26, 2024 | 10.02 | 10.35 | 10.02 | 10.24 | 38,085 | +0.13(+1.29%) |
Mar 25, 2024 | 9.800 | 10.16 | 9.800 | 10.11 | 31,755 | +0.22(+2.22%) |
Mar 22, 2024 | 10.26 | 10.26 | 9.890 | 9.890 | 22,189 | -0.42(-4.07%) |
Mar 21, 2024 | 10.51 | 10.51 | 10.25 | 10.31 | 28,986 | -0.19(-1.81%) |
Mar 20, 2024 | 10.47 | 10.61 | 10.41 | 10.50 | 39,979 | +0.03(+0.29%) |
Mar 19, 2024 | 10.47 | 10.47 | 10.40 | 10.47 | 56,695 | +0.02(+0.19%) |
Mar 18, 2024 | 10.40 | 10.49 | 10.34 | 10.45 | 60,276 | +0.10(+0.97%) |
Mar 15, 2024 | 10.28 | 10.35 | 10.25 | 10.35 | 139,283 | +0.07(+0.68%) |
Mar 14, 2024 | 10.20 | 10.40 | 10.20 | 10.28 | 53,778 | +0.08(+0.78%) |
Mar 13, 2024 | 10.07 | 10.36 | 10.07 | 10.20 | 70,301 | +0.19(+1.90%) |
Mar 12, 2024 | 9.760 | 10.02 | 9.760 | 10.01 | 124,428 | +0.25(+2.56%) |
Mar 11, 2024 | 9.420 | 9.920 | 9.420 | 9.760 | 72,909 | +0.31(+3.28%) |
Mar 08, 2024 | 9.660 | 9.720 | 9.450 | 9.450 | 23,197 | -0.11(-1.15%) |
Mar 07, 2024 | 9.520 | 9.610 | 9.450 | 9.560 | 28,380 | -0.01(-0.10%) |
Mar 06, 2024 | 9.500 | 9.730 | 9.500 | 9.570 | 12,580 | -0.02(-0.21%) |
Mar 05, 2024 | 9.600 | 9.600 | 9.410 | 9.590 | 47,844 | -0.06(-0.62%) |
Mar 04, 2024 | 9.560 | 9.740 | 9.560 | 9.650 | 17,151 | +0.01(+0.10%) |
Mar 01, 2024 | 9.760 | 9.760 | 9.600 | 9.640 | 9,079 | +0.14(+1.47%) |
Feb 29, 2024 | 9.620 | 9.700 | 9.450 | 9.500 | 19,510 | -0.19(-1.96%) |
Feb 28, 2024 | 9.810 | 9.860 | 9.690 | 9.690 | 49,863 | -0.11(-1.12%) |
Feb 27, 2024 | 9.750 | 9.840 | 9.700 | 9.800 | 46,731 | +0.07(+0.72%) |
Feb 26, 2024 | 9.670 | 9.780 | 9.670 | 9.730 | 28,487 | +0.03(+0.31%) |
Feb 23, 2024 | 9.650 | 9.780 | 9.550 | 9.700 | 51,180 | +0.03(+0.31%) |
Feb 22, 2024 | 9.510 | 9.720 | 9.510 | 9.670 | 16,673 | +0.09(+0.94%) |
Feb 21, 2024 | 9.420 | 9.760 | 9.420 | 9.580 | 42,803 | +0.15(+1.59%) |
Feb 20, 2024 | 9.510 | 9.510 | 9.360 | 9.430 | 27,836 | +0.01(+0.11%) |
Feb 16, 2024 | 9.420 | 0 | +0.04(+0.43%) | |||
Feb 15, 2024 | 9.280 | 9.470 | 9.240 | 9.380 | 41,930 | +0.10(+1.08%) |
Feb 14, 2024 | 9.260 | 9.460 | 9.260 | 9.280 | 11,965 | +0.03(+0.32%) |
Feb 13, 2024 | 9.330 | 9.420 | 9.240 | 9.250 | 30,379 | -0.26(-2.73%) |
Feb 12, 2024 | 9.310 | 9.580 | 9.280 | 9.510 | 54,241 | +0.17(+1.82%) |
Feb 09, 2024 | 9.480 | 9.480 | 9.300 | 9.340 | 23,948 | -0.08(-0.85%) |
Feb 08, 2024 | 9.460 | 9.570 | 9.420 | 9.420 | 52,930 | +0.13(+1.40%) |
Feb 07, 2024 | 9.170 | 9.350 | 9.110 | 9.290 | 17,223 | +0.12(+1.31%) |
Feb 06, 2024 | 9.590 | 9.610 | 9.150 | 9.170 | 114,344 | -0.39(-4.08%) |
Feb 05, 2024 | 9.310 | 9.580 | 9.200 | 9.560 | 102,510 | +0.17(+1.81%) |
Feb 02, 2024 | 9.430 | 9.610 | 9.390 | 9.390 | 44,239 | -0.13(-1.37%) |
Feb 01, 2024 | 9.420 | 9.640 | 9.400 | 9.520 | 44,548 | +0.10(+1.06%) |
Jan 31, 2024 | 9.570 | 9.780 | 9.380 | 9.420 | 25,958 | -0.30(-3.09%) |
Jan 30, 2024 | 9.810 | 9.810 | 9.550 | 9.720 | 44,290 | -0.02(-0.21%) |
Jan 29, 2024 | 9.700 | 9.810 | 9.570 | 9.740 | 44,648 | +0.01(+0.10%) |
Jan 26, 2024 | 9.590 | 9.820 | 9.500 | 9.730 | 72,581 | +0.14(+1.46%) |
Jan 25, 2024 | 9.540 | 9.610 | 9.420 | 9.590 | 52,388 | +0.13(+1.37%) |
Jan 24, 2024 | 9.340 | 9.520 | 9.340 | 9.460 | 61,412 | +0.12(+1.28%) |
Jan 23, 2024 | 9.000 | 9.340 | 9.000 | 9.340 | 80,865 | +0.32(+3.55%) |
Jan 22, 2024 | 8.870 | 9.070 | 8.870 | 9.020 | 49,921 | +0.12(+1.35%) |
Jan 19, 2024 | 8.950 | 9.140 | 8.780 | 8.900 | 113,148 | -0.03(-0.34%) |
Jan 18, 2024 | 8.580 | 8.950 | 8.490 | 8.930 | 94,132 | +0.40(+4.69%) |
Jan 17, 2024 | 8.360 | 8.570 | 8.100 | 8.530 | 88,658 | +0.11(+1.31%) |
Jan 16, 2024 | 8.210 | 8.450 | 8.210 | 8.420 | 80,252 | +0.04(+0.48%) |
Jan 15, 2024 | 8.210 | 8.390 | 8.190 | 8.380 | 30,498 | +0.28(+3.46%) |
Jan 12, 2024 | 8.000 | 8.150 | 7.950 | 8.100 | 68,392 | +0.20(+2.53%) |
Jan 11, 2024 | 7.910 | 7.930 | 7.770 | 7.900 | 49,138 | +0.00(+0.00%) |
Jan 10, 2024 | 7.760 | 7.910 | 7.710 | 7.900 | 37,754 | +0.08(+1.02%) |
Jan 09, 2024 | 7.760 | 7.840 | 7.690 | 7.820 | 16,984 | +0.02(+0.26%) |
Jan 08, 2024 | 7.670 | 7.820 | 7.590 | 7.800 | 20,575 | +0.03(+0.39%) |
Jan 05, 2024 | 7.710 | 7.820 | 7.620 | 7.770 | 43,446 | +0.04(+0.52%) |
Jan 04, 2024 | 7.830 | 7.840 | 7.680 | 7.730 | 14,257 | -0.04(-0.51%) |
Jan 03, 2024 | 7.520 | 7.810 | 7.520 | 7.770 | 23,174 | +0.01(+0.13%) |
Jan 02, 2024 | 7.660 | 8.000 | 7.650 | 7.760 | 44,672 | +0.20(+2.65%) |
Dec 29, 2023 | 7.560 | 0 | -0.09(-1.18%) | |||
Dec 28, 2023 | 7.780 | 7.780 | 7.620 | 7.650 | 21,357 | -0.13(-1.67%) |
Dec 27, 2023 | 7.930 | 7.930 | 7.710 | 7.780 | 20,697 | -0.03(-0.38%) |
Dec 22, 2023 | 7.810 | 0 | +0.18(+2.36%) | |||
Dec 21, 2023 | 7.670 | 7.770 | 7.600 | 7.630 | 70,560 | -0.10(-1.29%) |
Dec 20, 2023 | 7.820 | 7.820 | 7.650 | 7.730 | 14,828 | -0.05(-0.64%) |
Dec 19, 2023 | 7.600 | 7.800 | 7.570 | 7.780 | 29,606 | +0.17(+2.23%) |
Dec 18, 2023 | 7.560 | 7.750 | 7.520 | 7.610 | 43,563 | +0.06(+0.79%) |
Dec 15, 2023 | 7.660 | 7.660 | 7.460 | 7.550 | 15,396 | -0.13(-1.69%) |
Dec 14, 2023 | 7.680 | 7.800 | 7.590 | 7.680 | 35,037 | +0.16(+2.13%) |
Dec 13, 2023 | 7.460 | 7.520 | 7.360 | 7.520 | 33,278 | +0.07(+0.94%) |
Dec 12, 2023 | 7.640 | 7.640 | 7.380 | 7.450 | 33,016 | -0.15(-1.97%) |
Dec 11, 2023 | 7.750 | 7.750 | 7.500 | 7.600 | 25,172 | -0.14(-1.81%) |
Dec 08, 2023 | 7.710 | 7.750 | 7.650 | 7.740 | 36,090 | +0.03(+0.39%) |
Dec 07, 2023 | 7.650 | 7.730 | 7.630 | 7.710 | 21,064 | +0.07(+0.92%) |
Dec 06, 2023 | 7.710 | 7.750 | 7.580 | 7.640 | 25,049 | -0.11(-1.42%) |
Dec 05, 2023 | 7.870 | 7.940 | 7.720 | 7.750 | 27,229 | -0.09(-1.15%) |
Dec 04, 2023 | 8.010 | 8.020 | 7.820 | 7.840 | 22,903 | -0.21(-2.61%) |