Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 7.480 | 7.605 | 7.425 | 7.520 | 1,759,000 | +0.06(+0.80%) |
May 15, 2024 | 7.660 | 7.675 | 7.450 | 7.460 | 1,479,910 | -0.14(-1.84%) |
May 14, 2024 | 7.660 | 7.900 | 7.580 | 7.600 | 1,101,347 | -0.11(-1.43%) |
May 13, 2024 | 7.830 | 7.875 | 7.665 | 7.710 | 979,692 | -0.02(-0.26%) |
May 10, 2024 | 7.810 | 7.867 | 7.620 | 7.730 | 1,174,276 | -0.07(-0.90%) |
May 09, 2024 | 7.940 | 8.070 | 7.790 | 7.800 | 1,448,378 | -0.16(-2.01%) |
May 08, 2024 | 7.780 | 8.395 | 7.570 | 7.960 | 1,444,301 | -0.13(-1.61%) |
May 07, 2024 | 8.110 | 8.230 | 8.020 | 8.090 | 1,630,299 | -0.04(-0.49%) |
May 06, 2024 | 8.160 | 8.230 | 8.070 | 8.130 | 882,941 | +0.09(+1.12%) |
May 03, 2024 | 8.290 | 8.420 | 7.982 | 8.040 | 1,029,086 | -0.12(-1.47%) |
May 02, 2024 | 8.180 | 8.245 | 7.975 | 8.160 | 1,048,783 | +0.12(+1.49%) |
May 01, 2024 | 8.150 | 8.330 | 7.990 | 8.040 | 1,042,568 | -0.13(-1.59%) |
Apr 30, 2024 | 8.350 | 8.350 | 7.990 | 8.170 | 1,373,262 | -0.30(-3.54%) |
Apr 29, 2024 | 8.470 | 8.640 | 8.410 | 8.470 | 670,295 | +0.09(+1.07%) |
Apr 26, 2024 | 8.330 | 8.475 | 8.210 | 8.380 | 1,249,896 | +0.03(+0.36%) |
Apr 25, 2024 | 8.490 | 8.580 | 8.300 | 8.350 | 783,384 | -0.22(-2.57%) |
Apr 24, 2024 | 8.610 | 8.665 | 8.410 | 8.570 | 1,367,671 | -0.13(-1.49%) |
Apr 23, 2024 | 8.870 | 8.940 | 8.690 | 8.700 | 1,072,049 | -0.24(-2.68%) |
Apr 22, 2024 | 8.890 | 9.015 | 8.830 | 8.940 | 570,747 | +0.11(+1.25%) |
Apr 19, 2024 | 8.780 | 8.945 | 8.755 | 8.830 | 619,541 | -0.01(-0.11%) |
Apr 18, 2024 | 8.760 | 8.945 | 8.700 | 8.840 | 677,531 | +0.08(+0.91%) |
Apr 17, 2024 | 8.900 | 8.910 | 8.670 | 8.760 | 1,136,954 | -0.13(-1.46%) |
Apr 16, 2024 | 9.110 | 9.115 | 8.860 | 8.890 | 756,538 | -0.32(-3.47%) |
Apr 15, 2024 | 9.200 | 9.300 | 9.100 | 9.210 | 793,993 | +0.06(+0.66%) |
Apr 12, 2024 | 9.310 | 9.320 | 9.090 | 9.150 | 708,318 | -0.24(-2.56%) |
Apr 11, 2024 | 9.310 | 9.395 | 9.201 | 9.390 | 832,815 | +0.11(+1.19%) |
Apr 10, 2024 | 9.380 | 9.395 | 9.125 | 9.280 | 1,715,339 | -0.34(-3.53%) |
Apr 09, 2024 | 9.440 | 9.720 | 9.430 | 9.620 | 806,439 | +0.17(+1.80%) |
Apr 08, 2024 | 9.320 | 9.520 | 9.185 | 9.450 | 842,879 | +0.21(+2.27%) |
Apr 05, 2024 | 9.300 | 9.400 | 9.130 | 9.240 | 1,266,694 | -0.21(-2.22%) |
Apr 04, 2024 | 9.700 | 9.720 | 9.395 | 9.450 | 1,080,717 | -0.14(-1.46%) |
Apr 03, 2024 | 9.590 | 9.745 | 9.505 | 9.590 | 856,816 | -0.07(-0.72%) |
Apr 02, 2024 | 9.970 | 9.970 | 9.550 | 9.660 | 1,421,619 | -0.49(-4.83%) |
Apr 01, 2024 | 10.09 | 10.29 | 9.975 | 10.15 | 1,303,318 | +0.10(+1.00%) |
Mar 28, 2024 | 9.580 | 10.06 | 9.570 | 10.05 | 1,386,020 | +0.50(+5.24%) |
Mar 27, 2024 | 9.260 | 9.560 | 9.160 | 9.550 | 828,928 | +0.38(+4.14%) |
Mar 26, 2024 | 9.300 | 9.301 | 9.145 | 9.170 | 676,163 | +0.01(+0.11%) |
Mar 25, 2024 | 9.290 | 9.480 | 9.150 | 9.160 | 580,195 | -0.13(-1.40%) |
Mar 22, 2024 | 9.510 | 9.510 | 9.205 | 9.290 | 835,722 | -0.26(-2.72%) |
Mar 21, 2024 | 9.420 | 9.780 | 9.410 | 9.550 | 1,018,742 | +0.21(+2.25%) |
Mar 20, 2024 | 9.160 | 9.360 | 9.040 | 9.340 | 2,480,972 | +0.14(+1.52%) |
Mar 19, 2024 | 8.970 | 9.300 | 8.970 | 9.200 | 819,000 | +0.19(+2.11%) |
Mar 18, 2024 | 9.060 | 9.100 | 8.955 | 9.010 | 765,121 | -0.10(-1.10%) |
Mar 15, 2024 | 8.820 | 9.120 | 8.820 | 9.110 | 1,511,610 | +0.22(+2.47%) |
Mar 14, 2024 | 8.940 | 9.030 | 8.745 | 8.890 | 1,409,185 | -0.15(-1.66%) |
Mar 13, 2024 | 9.170 | 9.300 | 8.990 | 9.040 | 980,018 | -0.12(-1.31%) |
Mar 12, 2024 | 9.280 | 9.450 | 9.150 | 9.160 | 987,907 | -0.15(-1.61%) |
Mar 11, 2024 | 9.420 | 9.510 | 9.240 | 9.310 | 813,638 | -0.20(-2.10%) |
Mar 08, 2024 | 9.530 | 9.735 | 9.445 | 9.510 | 907,056 | +0.10(+1.06%) |
Mar 07, 2024 | 9.500 | 9.630 | 9.325 | 9.410 | 1,660,490 | -0.04(-0.42%) |
Mar 06, 2024 | 10.02 | 10.05 | 9.430 | 9.450 | 1,544,361 | -0.41(-4.16%) |
Mar 05, 2024 | 9.460 | 10.07 | 9.445 | 9.860 | 1,907,418 | +0.41(+4.34%) |
Mar 04, 2024 | 10.36 | 10.57 | 9.310 | 9.450 | 3,543,784 | -1.09(-10.34%) |
Mar 01, 2024 | 11.08 | 11.56 | 10.34 | 10.54 | 3,369,319 | -1.32(-11.13%) |
Feb 29, 2024 | 11.72 | 11.97 | 10.29 | 11.86 | 5,884,894 | +0.58(+5.14%) |
Feb 28, 2024 | 11.20 | 11.39 | 11.19 | 11.28 | 954,921 | +0.02(+0.18%) |
Feb 27, 2024 | 11.28 | 11.37 | 11.20 | 11.26 | 583,133 | +0.13(+1.17%) |
Feb 26, 2024 | 11.16 | 11.29 | 11.03 | 11.13 | 540,525 | -0.08(-0.71%) |
Feb 23, 2024 | 11.06 | 11.36 | 11.04 | 11.21 | 768,084 | +0.15(+1.36%) |
Feb 22, 2024 | 10.94 | 11.09 | 10.85 | 11.06 | 561,951 | +0.17(+1.56%) |
Feb 21, 2024 | 10.88 | 11.04 | 10.82 | 10.89 | 872,069 | -0.04(-0.37%) |
Feb 20, 2024 | 10.87 | 10.96 | 10.80 | 10.93 | 521,293 | -0.13(-1.18%) |
Feb 16, 2024 | 10.91 | 11.10 | 10.83 | 11.06 | 682,586 | +0.00(+0.00%) |
Feb 15, 2024 | 10.95 | 11.12 | 10.92 | 11.06 | 798,328 | +0.18(+1.65%) |
Feb 14, 2024 | 10.68 | 10.92 | 10.54 | 10.88 | 732,564 | +0.35(+3.32%) |
Feb 13, 2024 | 10.72 | 10.77 | 10.41 | 10.53 | 1,200,709 | -0.66(-5.90%) |
Feb 12, 2024 | 10.94 | 11.23 | 10.93 | 11.19 | 841,733 | +0.25(+2.29%) |
Feb 09, 2024 | 10.72 | 11.06 | 10.64 | 10.94 | 1,011,287 | +0.29(+2.72%) |
Feb 08, 2024 | 10.41 | 10.71 | 10.41 | 10.65 | 742,023 | +0.27(+2.60%) |
Feb 07, 2024 | 10.20 | 10.49 | 10.05 | 10.38 | 794,216 | +0.21(+2.06%) |
Feb 06, 2024 | 10.09 | 10.23 | 9.900 | 10.17 | 1,401,577 | +0.03(+0.30%) |
Feb 05, 2024 | 10.25 | 10.27 | 10.03 | 10.14 | 1,211,911 | -0.23(-2.22%) |
Feb 02, 2024 | 10.42 | 10.48 | 10.26 | 10.37 | 749,934 | -0.20(-1.89%) |
Feb 01, 2024 | 10.50 | 10.64 | 10.39 | 10.57 | 683,114 | +0.16(+1.54%) |
Jan 31, 2024 | 10.50 | 10.78 | 10.36 | 10.41 | 663,366 | -0.14(-1.33%) |
Jan 30, 2024 | 10.81 | 10.82 | 10.55 | 10.55 | 828,341 | -0.36(-3.30%) |
Jan 29, 2024 | 10.54 | 10.91 | 10.38 | 10.91 | 805,331 | +0.38(+3.61%) |
Jan 26, 2024 | 10.85 | 10.89 | 10.50 | 10.53 | 729,290 | -0.23(-2.14%) |
Jan 25, 2024 | 10.90 | 10.99 | 10.65 | 10.76 | 968,074 | +0.03(+0.28%) |
Jan 24, 2024 | 10.96 | 10.96 | 10.66 | 10.73 | 914,544 | -0.07(-0.65%) |
Jan 23, 2024 | 10.77 | 10.93 | 10.67 | 10.80 | 595,126 | +0.13(+1.22%) |
Jan 22, 2024 | 10.59 | 10.67 | 10.47 | 10.67 | 843,661 | +0.20(+1.91%) |
Jan 19, 2024 | 10.64 | 10.64 | 10.35 | 10.47 | 925,019 | -0.11(-1.04%) |
Jan 18, 2024 | 10.52 | 10.60 | 10.36 | 10.58 | 640,000 | +0.15(+1.44%) |
Jan 17, 2024 | 10.39 | 10.71 | 10.31 | 10.43 | 1,009,546 | -0.20(-1.88%) |
Jan 16, 2024 | 10.40 | 10.63 | 10.36 | 10.63 | 915,271 | +0.09(+0.85%) |
Jan 12, 2024 | 10.87 | 10.98 | 10.48 | 10.54 | 806,280 | -0.19(-1.77%) |
Jan 11, 2024 | 10.70 | 10.87 | 10.59 | 10.73 | 1,029,365 | -0.05(-0.46%) |
Jan 10, 2024 | 10.80 | 10.86 | 10.56 | 10.78 | 773,608 | -0.09(-0.83%) |
Jan 09, 2024 | 10.91 | 10.95 | 10.80 | 10.87 | 619,231 | -0.19(-1.72%) |
Jan 08, 2024 | 10.76 | 11.07 | 10.74 | 11.06 | 613,459 | +0.26(+2.41%) |
Jan 05, 2024 | 10.94 | 11.13 | 10.80 | 10.80 | 1,085,241 | -0.26(-2.35%) |
Jan 04, 2024 | 10.86 | 11.06 | 10.68 | 11.06 | 924,030 | +0.22(+2.03%) |
Jan 03, 2024 | 11.21 | 11.25 | 10.81 | 10.84 | 1,219,864 | -0.56(-4.91%) |
Jan 02, 2024 | 11.31 | 11.47 | 11.16 | 11.40 | 887,385 | +0.13(+1.15%) |
Dec 29, 2023 | 11.40 | 11.50 | 11.12 | 11.27 | 1,017,756 | -0.19(-1.66%) |
Dec 28, 2023 | 11.31 | 11.55 | 11.29 | 11.46 | 1,075,401 | +0.08(+0.70%) |
Dec 27, 2023 | 11.32 | 11.41 | 11.17 | 11.38 | 860,642 | +0.01(+0.09%) |
Dec 26, 2023 | 11.13 | 11.41 | 11.05 | 11.37 | 930,332 | +0.24(+2.16%) |
Dec 22, 2023 | 11.16 | 11.25 | 11.03 | 11.13 | 740,115 | +0.05(+0.45%) |
Dec 21, 2023 | 11.04 | 11.19 | 10.84 | 11.08 | 1,708,820 | +0.18(+1.65%) |
Dec 20, 2023 | 11.24 | 11.30 | 10.78 | 10.90 | 1,861,895 | -0.39(-3.45%) |
Dec 19, 2023 | 11.14 | 11.34 | 11.09 | 11.29 | 987,173 | +0.29(+2.64%) |
Dec 18, 2023 | 11.02 | 11.22 | 10.85 | 11.00 | 1,096,241 | +0.06(+0.55%) |
Dec 15, 2023 | 11.57 | 11.63 | 10.93 | 10.94 | 1,746,375 | -0.58(-5.03%) |
Dec 14, 2023 | 11.17 | 11.70 | 11.15 | 11.52 | 2,271,870 | +0.65(+5.98%) |
Dec 13, 2023 | 10.44 | 10.90 | 10.29 | 10.87 | 2,364,443 | +0.40(+3.82%) |
Dec 12, 2023 | 10.58 | 10.58 | 10.26 | 10.47 | 1,323,543 | -0.12(-1.13%) |
Dec 11, 2023 | 10.48 | 10.65 | 10.47 | 10.59 | 1,488,201 | +0.07(+0.67%) |
Dec 08, 2023 | 10.39 | 10.63 | 10.35 | 10.52 | 1,470,983 | +0.15(+1.45%) |
Dec 07, 2023 | 10.05 | 10.38 | 9.940 | 10.37 | 3,504,429 | +0.35(+3.49%) |
Dec 06, 2023 | 10.07 | 10.31 | 10.00 | 10.02 | 1,441,759 | +0.03(+0.30%) |
Dec 05, 2023 | 10.78 | 10.79 | 9.990 | 9.990 | 1,298,332 | -0.89(-8.18%) |
Dec 04, 2023 | 10.85 | 10.93 | 10.71 | 10.88 | 1,626,660 | +0.00(+0.00%) |