Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 9.290 | 9.290 | 9.290 | 9.290 | 290 | -0.10(-1.06%) |
May 21, 2024 | 9.000 | 10.36 | 9.000 | 9.390 | 4,763 | +0.59(+6.70%) |
May 20, 2024 | 8.800 | 8.810 | 8.660 | 8.800 | 1,268 | +0.30(+3.53%) |
May 17, 2024 | 8.500 | 8.900 | 8.380 | 8.500 | 5,849 | +0.20(+2.41%) |
May 16, 2024 | 8.219 | 8.800 | 8.010 | 8.300 | 9,946 | -0.24(-2.79%) |
May 15, 2024 | 8.500 | 8.760 | 8.500 | 8.538 | 849 | -0.22(-2.53%) |
May 14, 2024 | 8.470 | 8.790 | 8.120 | 8.760 | 2,168 | +0.61(+7.48%) |
May 13, 2024 | 8.412 | 8.480 | 7.870 | 8.150 | 919 | -0.33(-3.89%) |
May 10, 2024 | 8.010 | 8.570 | 8.000 | 8.480 | 941 | -0.01(-0.12%) |
May 09, 2024 | 8.100 | 8.490 | 8.013 | 8.490 | 1,885 | +0.21(+2.47%) |
May 08, 2024 | 8.525 | 8.570 | 8.000 | 8.285 | 1,783 | -0.00(-0.06%) |
May 07, 2024 | 8.370 | 8.400 | 8.200 | 8.290 | 1,246 | +0.29(+3.62%) |
May 03, 2024 | 8.000 | 268 | +0.10(+1.27%) | |||
May 02, 2024 | 7.770 | 7.900 | 7.715 | 7.900 | 1,917 | -0.09(-1.13%) |
Apr 30, 2024 | 7.990 | 102 | +0.48(+6.39%) | |||
Apr 29, 2024 | 7.770 | 7.925 | 7.510 | 7.510 | 6,441 | -0.44(-5.59%) |
Apr 26, 2024 | 7.955 | 7.955 | 7.955 | 7.955 | 129 | -0.13(-1.55%) |
Apr 25, 2024 | 8.080 | 8.080 | 8.080 | 8.080 | 235 | -0.02(-0.25%) |
Apr 24, 2024 | 8.100 | 8.100 | 8.070 | 8.100 | 527 | +0.16(+2.02%) |
Apr 23, 2024 | 7.660 | 7.940 | 7.660 | 7.940 | 836 | -0.07(-0.87%) |
Apr 22, 2024 | 8.100 | 8.100 | 7.503 | 8.010 | 1,375 | -0.15(-1.90%) |
Apr 19, 2024 | 8.020 | 8.210 | 8.020 | 8.165 | 654 | +0.15(+1.94%) |
Apr 18, 2024 | 8.210 | 8.504 | 8.010 | 8.010 | 1,769 | -0.41(-4.87%) |
Apr 17, 2024 | 8.420 | 8.420 | 8.420 | 8.420 | 436 | +0.21(+2.56%) |
Apr 16, 2024 | 8.600 | 8.600 | 8.210 | 8.210 | 1,300 | -0.53(-6.06%) |
Apr 15, 2024 | 8.740 | 8.740 | 8.740 | 8.740 | 325 | -0.04(-0.47%) |
Apr 12, 2024 | 8.670 | 8.781 | 8.670 | 8.781 | 627 | -0.08(-0.89%) |
Apr 11, 2024 | 8.810 | 8.860 | 8.760 | 8.860 | 890 | -0.58(-6.09%) |
Apr 09, 2024 | 9.435 | 199 | +0.13(+1.45%) | |||
Apr 08, 2024 | 9.700 | 9.700 | 9.300 | 9.300 | 2,078 | +0.07(+0.76%) |
Apr 05, 2024 | 9.740 | 10.06 | 9.220 | 9.230 | 3,609 | -0.70(-7.05%) |
Apr 03, 2024 | 9.930 | 98 | -0.36(-3.45%) | |||
Apr 02, 2024 | 9.600 | 10.29 | 9.600 | 10.29 | 2,271 | +0.54(+5.49%) |
Apr 01, 2024 | 9.750 | 9.750 | 9.750 | 9.750 | 498 | +0.03(+0.31%) |
Mar 28, 2024 | 9.850 | 9.850 | 9.705 | 9.720 | 1,981 | -0.68(-6.54%) |
Mar 27, 2024 | 10.06 | 10.40 | 9.850 | 10.40 | 1,763 | +0.55(+5.58%) |
Mar 26, 2024 | 9.880 | 9.880 | 9.850 | 9.850 | 954 | -0.25(-2.47%) |
Mar 25, 2024 | 10.64 | 10.64 | 10.10 | 10.10 | 1,324 | +0.20(+2.02%) |
Mar 22, 2024 | 9.650 | 9.978 | 9.650 | 9.900 | 520 | +0.25(+2.59%) |
Mar 21, 2024 | 9.905 | 9.905 | 9.650 | 9.650 | 2,160 | -0.46(-4.55%) |
Mar 19, 2024 | 10.11 | 189 | -0.01(-0.06%) | |||
Mar 18, 2024 | 10.09 | 10.12 | 10.03 | 10.12 | 654 | +0.10(+0.96%) |
Mar 15, 2024 | 10.94 | 10.94 | 10.02 | 10.02 | 2,244 | -0.92(-8.41%) |
Mar 14, 2024 | 10.93 | 10.94 | 10.93 | 10.94 | 453 | +0.44(+4.19%) |
Mar 13, 2024 | 10.91 | 11.35 | 10.50 | 10.50 | 2,657 | -0.13(-1.25%) |
Mar 12, 2024 | 10.60 | 10.70 | 10.60 | 10.63 | 1,439 | -0.07(-0.63%) |
Mar 11, 2024 | 10.53 | 10.83 | 10.52 | 10.70 | 3,684 | +0.16(+1.57%) |
Mar 08, 2024 | 11.40 | 11.40 | 10.36 | 10.54 | 9,240 | -0.89(-7.83%) |
Mar 07, 2024 | 12.55 | 12.55 | 11.43 | 11.43 | 4,996 | -0.16(-1.38%) |
Mar 06, 2024 | 10.93 | 12.00 | 10.78 | 11.59 | 8,284 | +0.14(+1.22%) |
Mar 05, 2024 | 10.59 | 11.45 | 10.17 | 11.45 | 3,249 | +1.15(+11.17%) |
Mar 04, 2024 | 10.88 | 10.88 | 10.19 | 10.30 | 5,688 | -0.30(-2.83%) |
Mar 01, 2024 | 10.59 | 10.88 | 10.47 | 10.60 | 2,501 | +0.60(+6.00%) |
Feb 29, 2024 | 10.15 | 10.69 | 10.00 | 10.00 | 3,773 | -0.11(-1.13%) |
Feb 28, 2024 | 9.950 | 10.59 | 9.950 | 10.11 | 5,368 | +1.11(+12.38%) |
Feb 27, 2024 | 8.880 | 9.000 | 8.860 | 9.000 | 3,531 | +0.49(+5.76%) |
Feb 26, 2024 | 8.660 | 8.660 | 8.510 | 8.510 | 795 | -0.49(-5.44%) |
Feb 23, 2024 | 9.000 | 9.407 | 9.000 | 9.000 | 3,550 | +0.23(+2.62%) |
Feb 22, 2024 | 9.160 | 9.160 | 8.770 | 8.770 | 944 | -0.10(-1.13%) |
Feb 21, 2024 | 8.878 | 8.878 | 8.870 | 8.870 | 882 | +0.59(+7.12%) |
Feb 16, 2024 | 8.280 | 184 | -0.02(-0.24%) | |||
Feb 15, 2024 | 8.300 | 8.300 | 8.290 | 8.300 | 627 | -0.38(-4.43%) |
Feb 13, 2024 | 8.685 | 220 | +0.21(+2.54%) | |||
Feb 12, 2024 | 8.220 | 8.810 | 8.220 | 8.470 | 2,094 | -0.46(-5.10%) |
Feb 09, 2024 | 8.500 | 8.925 | 8.500 | 8.925 | 1,112 | +0.34(+3.90%) |
Feb 07, 2024 | 8.590 | 122 | +0.20(+2.38%) | |||
Feb 06, 2024 | 9.100 | 9.150 | 8.390 | 8.390 | 3,002 | -0.62(-6.88%) |
Feb 05, 2024 | 9.280 | 9.280 | 9.010 | 9.010 | 1,750 | -0.20(-2.19%) |
Feb 02, 2024 | 9.212 | 9.212 | 9.212 | 9.212 | 526 | +0.13(+1.45%) |
Feb 01, 2024 | 9.523 | 9.543 | 9.050 | 9.080 | 973 | -0.27(-2.84%) |
Jan 31, 2024 | 9.050 | 9.345 | 9.050 | 9.345 | 541 | +0.31(+3.37%) |
Jan 30, 2024 | 9.190 | 9.325 | 9.040 | 9.040 | 3,727 | -0.60(-6.22%) |
Jan 29, 2024 | 9.650 | 9.650 | 9.650 | 9.640 | 942 | +0.04(+0.42%) |
Jan 26, 2024 | 9.535 | 9.700 | 9.535 | 9.600 | 1,333 | +0.25(+2.67%) |
Jan 25, 2024 | 10.00 | 10.00 | 9.310 | 9.350 | 6,390 | +0.18(+1.94%) |
Jan 24, 2024 | 8.990 | 9.290 | 8.670 | 9.172 | 9,155 | +0.86(+10.38%) |
Jan 23, 2024 | 8.180 | 8.677 | 8.180 | 8.310 | 605 | -0.05(-0.60%) |
Jan 22, 2024 | 8.390 | 8.400 | 8.360 | 8.360 | 946 | -0.38(-4.35%) |
Jan 19, 2024 | 8.740 | 8.740 | 8.740 | 8.740 | 685 | +0.27(+3.19%) |
Jan 18, 2024 | 8.590 | 8.880 | 8.260 | 8.470 | 2,479 | +0.23(+2.73%) |
Jan 17, 2024 | 8.245 | 8.245 | 8.245 | 8.245 | 210 | -0.40(-4.60%) |
Jan 16, 2024 | 8.395 | 8.643 | 8.000 | 8.643 | 5,189 | -0.01(-0.06%) |
Jan 12, 2024 | 8.550 | 8.649 | 8.020 | 8.649 | 10,897 | -0.08(-0.93%) |
Jan 11, 2024 | 8.710 | 8.737 | 8.600 | 8.730 | 2,537 | -0.17(-1.91%) |
Jan 10, 2024 | 8.540 | 8.940 | 8.530 | 8.900 | 1,337 | -0.02(-0.21%) |
Jan 09, 2024 | 9.010 | 9.010 | 8.919 | 8.919 | 2,287 | +0.08(+0.94%) |
Jan 08, 2024 | 8.990 | 8.990 | 8.810 | 8.835 | 4,051 | -0.48(-5.20%) |
Jan 05, 2024 | 9.010 | 9.460 | 9.010 | 9.320 | 1,529 | -0.08(-0.85%) |
Jan 04, 2024 | 9.250 | 9.400 | 9.200 | 9.400 | 9,429 | -0.07(-0.79%) |
Jan 03, 2024 | 9.890 | 9.920 | 9.350 | 9.475 | 8,471 | -0.70(-6.83%) |
Jan 02, 2024 | 9.940 | 10.28 | 9.940 | 10.17 | 5,096 | +0.00(+0.00%) |
Dec 29, 2023 | 10.18 | 10.49 | 9.860 | 10.17 | 8,146 | +0.21(+2.11%) |
Dec 28, 2023 | 9.120 | 10.84 | 9.120 | 9.960 | 28,432 | +0.95(+10.48%) |
Dec 27, 2023 | 7.980 | 9.140 | 7.980 | 9.015 | 8,574 | +1.22(+15.58%) |
Dec 26, 2023 | 7.520 | 7.800 | 7.520 | 7.800 | 2,176 | +0.01(+0.13%) |
Dec 22, 2023 | 7.790 | 7.790 | 7.790 | 7.790 | 1,434 | -0.04(-0.51%) |
Dec 21, 2023 | 7.716 | 7.990 | 7.716 | 7.830 | 3,646 | +0.16(+2.09%) |
Dec 20, 2023 | 8.000 | 8.000 | 7.650 | 7.670 | 5,845 | -0.23(-2.91%) |
Dec 19, 2023 | 7.860 | 7.950 | 7.856 | 7.900 | 7,162 | -0.10(-1.25%) |
Dec 18, 2023 | 7.755 | 8.000 | 7.600 | 8.000 | 2,420 | -0.10(-1.23%) |
Dec 15, 2023 | 8.110 | 8.110 | 7.890 | 8.100 | 3,368 | +0.00(+0.00%) |
Dec 14, 2023 | 8.430 | 8.430 | 8.100 | 8.100 | 3,501 | +0.00(+0.00%) |
Dec 13, 2023 | 7.820 | 8.110 | 7.820 | 8.100 | 4,782 | -0.01(-0.12%) |
Dec 12, 2023 | 8.420 | 8.420 | 7.778 | 8.110 | 2,339 | -0.03(-0.37%) |
Dec 11, 2023 | 8.370 | 8.370 | 8.140 | 8.140 | 5,951 | +0.21(+2.65%) |
Dec 08, 2023 | 7.835 | 7.930 | 7.588 | 7.930 | 4,940 | -0.07(-0.88%) |
Dec 07, 2023 | 8.020 | 8.020 | 7.990 | 8.000 | 4,338 | +0.30(+3.90%) |
Dec 06, 2023 | 8.490 | 8.490 | 7.700 | 7.700 | 3,424 | -0.80(-9.41%) |
Dec 05, 2023 | 8.770 | 8.770 | 8.191 | 8.500 | 6,439 | -0.27(-3.08%) |
Dec 04, 2023 | 8.540 | 9.090 | 8.250 | 8.770 | 4,319 | +0.03(+0.35%) |
Dec 01, 2023 | 8.920 | 8.920 | 8.100 | 8.739 | 17,547 | -0.67(-7.13%) |
Nov 30, 2023 | 8.800 | 9.800 | 8.710 | 9.410 | 17,871 | +0.63(+7.18%) |
Nov 29, 2023 | 6.700 | 8.780 | 6.700 | 8.780 | 22,000 | +2.08(+31.04%) |
Nov 28, 2023 | 6.390 | 7.490 | 6.300 | 6.700 | 18,996 | +0.44(+7.03%) |
Nov 22, 2023 | 6.260 | 40 | +0.11(+1.79%) | |||
Nov 21, 2023 | 6.410 | 6.410 | 6.040 | 6.150 | 720 | -0.05(-0.80%) |
Nov 20, 2023 | 6.200 | 6.200 | 6.176 | 6.200 | 2,897 | +0.17(+2.82%) |
Nov 17, 2023 | 6.030 | 6.060 | 6.030 | 6.030 | 1,921 | -0.13(-2.11%) |
Nov 16, 2023 | 6.480 | 6.480 | 6.160 | 6.160 | 904 | -0.04(-0.65%) |
Nov 15, 2023 | 5.980 | 6.208 | 5.850 | 6.200 | 5,956 | +0.22(+3.68%) |
Nov 14, 2023 | 6.055 | 6.055 | 5.980 | 5.980 | 1,701 | -0.04(-0.66%) |
Nov 13, 2023 | 6.020 | 6.020 | 6.020 | 6.020 | 437 | -0.06(-0.99%) |
Nov 10, 2023 | 6.250 | 6.250 | 6.000 | 6.080 | 1,331 | -0.48(-7.27%) |
Nov 09, 2023 | 6.810 | 6.990 | 6.557 | 6.557 | 4,665 | -0.03(-0.50%) |
Nov 08, 2023 | 6.409 | 6.610 | 6.409 | 6.590 | 3,621 | +0.09(+1.39%) |
Nov 07, 2023 | 6.000 | 6.500 | 6.000 | 6.500 | 3,950 | +0.71(+12.26%) |
Nov 06, 2023 | 5.450 | 5.800 | 5.030 | 5.790 | 2,693 | -0.18(-3.10%) |
Nov 03, 2023 | 5.975 | 5.975 | 5.975 | 5.975 | 587 | +0.38(+6.70%) |
Nov 02, 2023 | 5.370 | 5.670 | 5.370 | 5.600 | 1,864 | +0.35(+6.67%) |