Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 9.000 | 9.110 | 8.710 | 8.830 | 448,396 | +0.09(+1.03%) |
Sep 18, 2024 | 8.610 | 8.970 | 8.350 | 8.740 | 601,119 | +0.04(+0.46%) |
Sep 17, 2024 | 8.630 | 8.895 | 8.495 | 8.700 | 728,568 | +0.18(+2.11%) |
Sep 16, 2024 | 8.430 | 8.770 | 8.370 | 8.520 | 585,708 | +0.08(+0.95%) |
Sep 13, 2024 | 8.120 | 8.500 | 8.050 | 8.440 | 579,189 | +0.42(+5.24%) |
Sep 12, 2024 | 8.050 | 8.245 | 7.740 | 8.020 | 345,662 | +0.07(+0.88%) |
Sep 11, 2024 | 7.740 | 8.050 | 7.691 | 7.950 | 456,797 | +0.10(+1.27%) |
Sep 10, 2024 | 7.540 | 7.870 | 7.360 | 7.850 | 534,986 | +0.37(+4.95%) |
Sep 09, 2024 | 7.240 | 7.540 | 7.120 | 7.480 | 475,726 | +0.19(+2.61%) |
Sep 06, 2024 | 7.340 | 7.530 | 7.245 | 7.290 | 452,020 | -0.09(-1.22%) |
Sep 05, 2024 | 7.490 | 7.607 | 7.190 | 7.380 | 518,150 | -0.16(-2.12%) |
Sep 04, 2024 | 7.390 | 7.860 | 7.270 | 7.540 | 773,246 | +0.29(+4.00%) |
Sep 03, 2024 | 7.020 | 7.431 | 7.020 | 7.250 | 587,287 | +0.06(+0.83%) |
Aug 30, 2024 | 7.000 | 7.210 | 6.839 | 7.190 | 318,076 | +0.27(+3.90%) |
Aug 29, 2024 | 6.890 | 7.000 | 6.750 | 6.920 | 281,281 | +0.10(+1.47%) |
Aug 28, 2024 | 6.860 | 6.890 | 6.720 | 6.820 | 391,632 | -0.09(-1.30%) |
Aug 27, 2024 | 7.130 | 7.146 | 6.890 | 6.910 | 227,927 | -0.25(-3.49%) |
Aug 26, 2024 | 7.390 | 7.390 | 7.080 | 7.160 | 432,624 | -0.11(-1.51%) |
Aug 23, 2024 | 7.150 | 7.540 | 6.980 | 7.270 | 526,508 | +0.21(+2.97%) |
Aug 22, 2024 | 7.170 | 7.170 | 6.980 | 7.060 | 383,589 | -0.09(-1.26%) |
Aug 21, 2024 | 7.160 | 7.260 | 6.890 | 7.150 | 306,648 | +0.10(+1.42%) |
Aug 20, 2024 | 6.840 | 7.060 | 6.741 | 7.050 | 447,919 | +0.21(+3.07%) |
Aug 19, 2024 | 6.810 | 6.880 | 6.650 | 6.840 | 280,544 | +0.08(+1.26%) |
Aug 16, 2024 | 6.730 | 6.880 | 6.500 | 6.755 | 556,798 | -0.01(-0.22%) |
Aug 15, 2024 | 6.570 | 6.790 | 6.380 | 6.770 | 437,065 | +0.45(+7.12%) |
Aug 14, 2024 | 6.470 | 6.660 | 6.220 | 6.320 | 296,882 | -0.13(-2.02%) |
Aug 13, 2024 | 6.430 | 6.590 | 6.240 | 6.450 | 636,210 | +0.09(+1.42%) |
Aug 12, 2024 | 6.720 | 6.750 | 6.290 | 6.360 | 564,749 | -0.29(-4.36%) |
Aug 09, 2024 | 7.490 | 7.600 | 6.340 | 6.650 | 741,871 | -0.90(-11.92%) |
Aug 08, 2024 | 6.500 | 7.850 | 6.460 | 7.550 | 2,666,629 | +2.07(+37.77%) |
Aug 07, 2024 | 6.160 | 6.160 | 5.420 | 5.480 | 818,699 | -0.45(-7.59%) |
Aug 06, 2024 | 6.070 | 6.180 | 5.920 | 5.930 | 570,021 | -0.09(-1.50%) |
Aug 05, 2024 | 6.280 | 6.320 | 5.975 | 6.020 | 515,717 | -0.69(-10.28%) |
Aug 02, 2024 | 7.030 | 7.080 | 6.680 | 6.710 | 322,764 | -0.40(-5.63%) |
Aug 01, 2024 | 7.400 | 7.485 | 7.050 | 7.110 | 389,959 | -0.26(-3.53%) |
Jul 31, 2024 | 7.670 | 7.700 | 7.300 | 7.370 | 415,254 | -0.26(-3.41%) |
Jul 30, 2024 | 7.720 | 7.870 | 7.535 | 7.630 | 199,661 | -0.06(-0.78%) |
Jul 29, 2024 | 7.730 | 7.920 | 7.550 | 7.690 | 204,844 | -0.04(-0.52%) |
Jul 26, 2024 | 7.970 | 8.130 | 7.620 | 7.730 | 345,201 | -0.06(-0.77%) |
Jul 25, 2024 | 7.510 | 8.040 | 7.460 | 7.790 | 608,447 | +0.17(+2.23%) |
Jul 24, 2024 | 7.700 | 7.810 | 7.550 | 7.620 | 426,576 | -0.15(-1.93%) |
Jul 23, 2024 | 7.360 | 7.819 | 7.320 | 7.770 | 471,889 | +0.38(+5.14%) |
Jul 22, 2024 | 7.190 | 7.431 | 7.050 | 7.390 | 459,151 | +0.13(+1.79%) |
Jul 19, 2024 | 6.960 | 7.500 | 6.960 | 7.260 | 513,691 | +0.32(+4.61%) |
Jul 18, 2024 | 7.220 | 7.440 | 6.840 | 6.940 | 513,657 | -0.38(-5.19%) |
Jul 17, 2024 | 6.930 | 7.510 | 6.890 | 7.320 | 858,135 | -0.03(-0.41%) |
Jul 16, 2024 | 6.600 | 7.390 | 6.540 | 7.350 | 810,965 | +0.84(+12.90%) |
Jul 15, 2024 | 6.510 | 6.587 | 6.380 | 6.510 | 456,814 | +0.04(+0.62%) |
Jul 12, 2024 | 6.440 | 6.640 | 6.190 | 6.470 | 581,009 | +0.11(+1.73%) |
Jul 11, 2024 | 5.940 | 6.520 | 5.940 | 6.360 | 603,336 | +0.50(+8.53%) |
Jul 10, 2024 | 6.180 | 6.180 | 5.750 | 5.860 | 447,675 | -0.28(-4.56%) |
Jul 09, 2024 | 6.150 | 6.250 | 6.055 | 6.140 | 379,428 | -0.08(-1.29%) |
Jul 08, 2024 | 6.220 | 6.280 | 6.090 | 6.220 | 308,784 | +0.03(+0.48%) |
Jul 05, 2024 | 6.180 | 6.350 | 6.150 | 6.190 | 335,969 | +0.01(+0.16%) |
Jul 03, 2024 | 6.110 | 6.240 | 6.000 | 6.180 | 171,953 | +0.08(+1.31%) |
Jul 02, 2024 | 6.090 | 6.150 | 6.000 | 6.100 | 438,324 | +0.03(+0.49%) |
Jul 01, 2024 | 6.320 | 6.500 | 5.995 | 6.070 | 870,114 | -0.32(-5.01%) |
Jun 28, 2024 | 6.100 | 6.480 | 6.000 | 6.390 | 2,475,313 | +0.34(+5.62%) |
Jun 27, 2024 | 6.120 | 6.170 | 6.000 | 6.050 | 326,769 | -0.05(-0.82%) |
Jun 26, 2024 | 5.990 | 6.120 | 5.960 | 6.100 | 328,509 | +0.05(+0.83%) |
Jun 25, 2024 | 6.030 | 6.095 | 5.925 | 6.050 | 260,686 | +0.00(+0.00%) |
Jun 24, 2024 | 6.140 | 6.360 | 6.020 | 6.050 | 298,881 | -0.08(-1.31%) |
Jun 21, 2024 | 6.060 | 6.255 | 5.970 | 6.130 | 479,127 | +0.09(+1.49%) |
Jun 20, 2024 | 6.290 | 6.290 | 5.950 | 6.040 | 286,369 | -0.30(-4.73%) |
Jun 18, 2024 | 6.400 | 6.480 | 6.320 | 6.340 | 315,285 | -0.08(-1.25%) |
Jun 17, 2024 | 6.380 | 6.490 | 6.250 | 6.420 | 382,061 | -0.04(-0.62%) |
Jun 14, 2024 | 6.180 | 6.470 | 6.160 | 6.460 | 344,748 | +0.14(+2.22%) |
Jun 13, 2024 | 6.620 | 6.750 | 6.170 | 6.320 | 446,896 | -0.36(-5.39%) |
Jun 12, 2024 | 6.830 | 7.080 | 6.670 | 6.680 | 363,627 | +0.14(+2.14%) |
Jun 11, 2024 | 6.570 | 6.600 | 6.460 | 6.540 | 273,787 | -0.14(-2.10%) |
Jun 10, 2024 | 6.440 | 6.700 | 6.440 | 6.680 | 297,869 | +0.18(+2.77%) |
Jun 07, 2024 | 6.520 | 6.800 | 6.435 | 6.500 | 325,797 | -0.12(-1.81%) |
Jun 06, 2024 | 6.650 | 6.920 | 6.590 | 6.620 | 393,468 | -0.08(-1.19%) |
Jun 05, 2024 | 6.650 | 6.730 | 6.475 | 6.700 | 571,328 | +0.07(+1.06%) |
Jun 04, 2024 | 6.370 | 6.640 | 6.320 | 6.630 | 440,555 | +0.20(+3.11%) |
Jun 03, 2024 | 6.770 | 6.770 | 6.380 | 6.430 | 676,686 | -0.20(-3.02%) |
May 31, 2024 | 6.610 | 6.650 | 6.410 | 6.630 | 1,912,790 | +0.12(+1.84%) |
May 30, 2024 | 6.640 | 6.660 | 6.490 | 6.510 | 380,869 | -0.03(-0.46%) |
May 29, 2024 | 6.630 | 6.729 | 6.480 | 6.540 | 360,005 | -0.29(-4.25%) |
May 28, 2024 | 6.810 | 6.930 | 6.650 | 6.830 | 290,845 | +0.10(+1.49%) |
May 24, 2024 | 6.690 | 6.821 | 6.500 | 6.730 | 468,771 | +0.08(+1.20%) |
May 23, 2024 | 6.900 | 6.900 | 6.550 | 6.650 | 357,083 | -0.20(-2.92%) |
May 22, 2024 | 6.710 | 6.900 | 6.610 | 6.850 | 364,382 | +0.08(+1.18%) |
May 21, 2024 | 6.880 | 6.880 | 6.690 | 6.770 | 327,201 | -0.15(-2.10%) |
May 20, 2024 | 6.870 | 7.010 | 6.830 | 6.915 | 567,028 | -0.04(-0.50%) |
May 17, 2024 | 7.000 | 7.080 | 6.840 | 6.950 | 473,783 | -0.08(-1.14%) |
May 16, 2024 | 6.760 | 7.060 | 6.720 | 7.030 | 519,563 | +0.25(+3.69%) |
May 15, 2024 | 7.000 | 7.070 | 6.630 | 6.780 | 514,816 | -0.06(-0.88%) |
May 14, 2024 | 6.900 | 7.190 | 6.670 | 6.840 | 786,619 | +0.05(+0.74%) |
May 13, 2024 | 6.540 | 6.910 | 6.475 | 6.790 | 741,979 | +0.38(+5.93%) |
May 10, 2024 | 6.380 | 7.110 | 6.200 | 6.410 | 1,206,714 | -0.26(-3.90%) |
May 09, 2024 | 6.660 | 6.734 | 6.400 | 6.670 | 1,194,806 | +0.02(+0.30%) |
May 08, 2024 | 6.660 | 6.680 | 6.370 | 6.650 | 959,335 | -0.13(-1.92%) |
May 07, 2024 | 6.950 | 6.965 | 6.570 | 6.780 | 641,128 | -0.17(-2.45%) |
May 06, 2024 | 6.570 | 7.000 | 6.490 | 6.950 | 775,352 | +0.47(+7.25%) |
May 03, 2024 | 6.670 | 6.800 | 6.360 | 6.480 | 350,508 | -0.06(-0.92%) |
May 02, 2024 | 6.430 | 6.620 | 6.160 | 6.540 | 814,394 | +0.23(+3.65%) |
May 01, 2024 | 6.230 | 6.460 | 6.170 | 6.310 | 419,289 | +0.09(+1.45%) |
Apr 30, 2024 | 6.240 | 6.480 | 6.120 | 6.220 | 1,021,398 | -0.12(-1.89%) |
Apr 29, 2024 | 6.070 | 6.370 | 6.070 | 6.340 | 926,159 | +0.31(+5.14%) |
Apr 26, 2024 | 5.610 | 6.070 | 5.530 | 6.030 | 692,662 | +0.43(+7.68%) |
Apr 25, 2024 | 5.950 | 5.950 | 5.550 | 5.600 | 699,349 | -0.43(-7.13%) |
Apr 24, 2024 | 5.700 | 6.060 | 5.570 | 6.030 | 781,584 | +0.43(+7.68%) |
Apr 23, 2024 | 5.510 | 5.690 | 5.445 | 5.600 | 493,212 | +0.04(+0.72%) |
Apr 22, 2024 | 5.640 | 5.840 | 5.490 | 5.560 | 601,349 | -0.02(-0.36%) |
Apr 19, 2024 | 5.650 | 5.680 | 5.510 | 5.580 | 563,701 | -0.12(-2.02%) |
Apr 18, 2024 | 5.610 | 5.810 | 5.535 | 5.695 | 465,587 | +0.07(+1.24%) |
Apr 17, 2024 | 5.560 | 5.730 | 5.515 | 5.625 | 585,287 | +0.09(+1.72%) |
Apr 16, 2024 | 5.610 | 5.670 | 5.510 | 5.530 | 516,814 | -0.14(-2.47%) |
Apr 15, 2024 | 6.110 | 6.115 | 5.640 | 5.670 | 1,080,689 | -0.42(-6.90%) |
Apr 12, 2024 | 6.330 | 6.380 | 5.990 | 6.090 | 370,935 | -0.31(-4.84%) |
Apr 11, 2024 | 6.320 | 6.410 | 6.210 | 6.400 | 461,596 | +0.17(+2.73%) |
Apr 10, 2024 | 6.270 | 6.420 | 6.060 | 6.230 | 1,066,057 | -0.45(-6.74%) |
Apr 09, 2024 | 6.610 | 6.895 | 6.550 | 6.680 | 863,845 | +0.08(+1.21%) |
Apr 08, 2024 | 6.670 | 6.720 | 6.530 | 6.600 | 517,960 | +0.02(+0.30%) |
Apr 05, 2024 | 6.590 | 6.740 | 6.520 | 6.580 | 676,692 | -0.09(-1.35%) |
Apr 04, 2024 | 6.790 | 6.950 | 6.650 | 6.670 | 464,049 | -0.02(-0.30%) |
Apr 03, 2024 | 6.900 | 6.910 | 6.660 | 6.690 | 457,007 | -0.27(-3.88%) |
Apr 02, 2024 | 7.200 | 7.270 | 6.910 | 6.960 | 664,873 | -0.32(-4.40%) |
Apr 01, 2024 | 7.570 | 7.570 | 7.270 | 7.280 | 321,599 | -0.25(-3.32%) |
Mar 28, 2024 | 7.470 | 7.740 | 7.466 | 7.530 | 539,921 | +0.09(+1.21%) |
Mar 27, 2024 | 7.590 | 7.590 | 7.400 | 7.440 | 482,749 | -0.05(-0.67%) |
Mar 26, 2024 | 7.570 | 7.620 | 7.440 | 7.490 | 427,338 | +0.02(+0.27%) |
Mar 25, 2024 | 7.810 | 7.951 | 7.460 | 7.470 | 378,723 | -0.34(-4.35%) |
Mar 22, 2024 | 8.080 | 8.110 | 7.810 | 7.810 | 595,455 | -0.30(-3.70%) |
Mar 21, 2024 | 8.100 | 8.230 | 7.950 | 8.110 | 689,301 | +0.06(+0.75%) |
Mar 20, 2024 | 7.880 | 8.120 | 7.715 | 8.050 | 403,969 | +0.13(+1.64%) |
Mar 19, 2024 | 7.600 | 8.020 | 7.600 | 7.920 | 609,688 | +0.31(+4.07%) |
Mar 18, 2024 | 7.820 | 7.890 | 7.600 | 7.610 | 660,737 | -0.21(-2.69%) |
Mar 15, 2024 | 7.780 | 8.050 | 7.670 | 7.820 | 761,777 | +0.02(+0.26%) |
Mar 14, 2024 | 8.100 | 8.100 | 7.770 | 7.800 | 675,614 | -0.34(-4.18%) |
Mar 13, 2024 | 8.110 | 8.300 | 8.030 | 8.140 | 551,269 | -0.01(-0.12%) |
Mar 12, 2024 | 8.530 | 8.540 | 8.140 | 8.150 | 376,367 | -0.43(-5.01%) |
Mar 11, 2024 | 8.670 | 8.800 | 8.530 | 8.580 | 416,191 | -0.16(-1.83%) |
Mar 08, 2024 | 9.000 | 9.200 | 8.720 | 8.740 | 474,104 | -0.17(-1.91%) |
Mar 07, 2024 | 8.970 | 9.100 | 8.750 | 8.910 | 399,608 | +0.04(+0.45%) |
Mar 06, 2024 | 8.880 | 9.000 | 8.620 | 8.870 | 661,127 | +0.22(+2.54%) |
Mar 05, 2024 | 8.180 | 8.878 | 8.010 | 8.650 | 1,454,081 | +0.40(+4.85%) |
Mar 04, 2024 | 8.080 | 8.315 | 7.950 | 8.250 | 695,545 | +0.19(+2.36%) |
Mar 01, 2024 | 8.350 | 8.350 | 7.870 | 8.060 | 938,588 | -0.26(-3.12%) |
Feb 29, 2024 | 8.340 | 8.650 | 8.240 | 8.320 | 880,128 | +0.16(+1.96%) |
Feb 28, 2024 | 8.580 | 8.840 | 8.050 | 8.160 | 940,111 | -0.15(-1.81%) |
Feb 27, 2024 | 7.830 | 8.360 | 7.600 | 8.310 | 1,318,242 | +0.59(+7.64%) |
Feb 26, 2024 | 7.730 | 8.120 | 7.600 | 7.720 | 828,541 | -0.06(-0.77%) |
Feb 23, 2024 | 7.660 | 8.170 | 7.260 | 7.780 | 1,749,611 | -0.69(-8.15%) |
Feb 22, 2024 | 9.090 | 9.245 | 8.460 | 8.470 | 638,313 | -0.65(-7.13%) |
Feb 21, 2024 | 9.640 | 9.720 | 9.050 | 9.120 | 533,349 | -0.59(-6.08%) |
Feb 20, 2024 | 9.750 | 9.890 | 9.600 | 9.710 | 352,634 | -0.12(-1.22%) |
Feb 16, 2024 | 9.740 | 10.14 | 9.680 | 9.830 | 361,860 | -0.20(-1.99%) |
Feb 15, 2024 | 9.550 | 10.11 | 9.550 | 10.03 | 501,126 | +0.58(+6.14%) |
Feb 14, 2024 | 9.820 | 9.920 | 9.400 | 9.450 | 1,251,203 | -0.15(-1.56%) |
Feb 13, 2024 | 9.760 | 9.960 | 9.550 | 9.600 | 380,926 | -0.66(-6.43%) |
Feb 12, 2024 | 9.850 | 10.31 | 9.850 | 10.26 | 414,708 | +0.46(+4.69%) |
Feb 09, 2024 | 9.720 | 10.12 | 9.680 | 9.800 | 337,295 | +0.10(+1.03%) |
Feb 08, 2024 | 9.800 | 9.930 | 9.590 | 9.700 | 251,636 | -0.08(-0.82%) |
Feb 07, 2024 | 9.980 | 9.980 | 9.640 | 9.780 | 355,181 | -0.16(-1.61%) |
Feb 06, 2024 | 9.660 | 10.06 | 9.610 | 9.940 | 282,406 | +0.33(+3.43%) |
Feb 05, 2024 | 9.820 | 9.886 | 9.465 | 9.610 | 328,756 | -0.31(-3.13%) |
Feb 02, 2024 | 9.760 | 10.00 | 9.710 | 9.920 | 292,075 | +0.04(+0.40%) |
Feb 01, 2024 | 9.870 | 9.970 | 9.490 | 9.880 | 504,458 | +0.11(+1.13%) |
Jan 31, 2024 | 10.28 | 10.43 | 9.695 | 9.770 | 957,697 | -0.51(-4.96%) |
Jan 30, 2024 | 10.68 | 10.68 | 10.28 | 10.28 | 286,265 | -0.48(-4.46%) |
Jan 29, 2024 | 10.28 | 10.78 | 10.15 | 10.76 | 425,257 | +0.46(+4.47%) |
Jan 26, 2024 | 10.90 | 10.99 | 10.13 | 10.30 | 602,567 | +0.36(+3.62%) |
Jan 25, 2024 | 9.600 | 9.970 | 9.460 | 9.940 | 1,424,010 | +0.47(+4.96%) |
Jan 24, 2024 | 9.670 | 9.840 | 9.290 | 9.470 | 383,148 | +0.18(+1.94%) |
Jan 23, 2024 | 9.760 | 9.760 | 9.290 | 9.290 | 315,722 | -0.28(-2.93%) |
Jan 22, 2024 | 9.480 | 9.600 | 9.270 | 9.570 | 410,511 | +0.34(+3.68%) |
Jan 19, 2024 | 9.840 | 9.880 | 9.200 | 9.230 | 498,641 | -0.60(-6.10%) |
Jan 18, 2024 | 10.08 | 10.08 | 9.610 | 9.830 | 535,149 | -0.21(-2.09%) |
Jan 17, 2024 | 10.57 | 10.59 | 9.930 | 10.04 | 429,408 | -0.81(-7.47%) |
Jan 16, 2024 | 10.80 | 11.05 | 10.55 | 10.85 | 882,172 | -0.14(-1.27%) |
Jan 12, 2024 | 11.34 | 11.41 | 10.85 | 10.99 | 921,576 | -0.22(-1.96%) |
Jan 11, 2024 | 10.90 | 11.24 | 10.65 | 11.21 | 699,083 | +0.21(+1.91%) |
Jan 10, 2024 | 10.89 | 11.24 | 10.53 | 11.00 | 717,910 | +0.36(+3.38%) |
Jan 09, 2024 | 9.750 | 10.71 | 9.579 | 10.64 | 860,763 | +0.83(+8.46%) |
Jan 08, 2024 | 9.490 | 9.860 | 9.370 | 9.810 | 524,956 | +0.27(+2.83%) |
Jan 05, 2024 | 9.080 | 9.605 | 8.950 | 9.540 | 599,565 | +0.32(+3.47%) |
Jan 04, 2024 | 9.180 | 9.460 | 8.990 | 9.220 | 396,154 | +0.06(+0.66%) |
Jan 03, 2024 | 9.350 | 9.550 | 9.095 | 9.160 | 690,303 | +0.04(+0.44%) |