Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 11.00 | 11.20 | 10.79 | 11.16 | 227,303 | +0.19(+1.73%) |
May 30, 2024 | 11.00 | 11.07 | 10.90 | 10.97 | 154,658 | -0.01(-0.09%) |
May 29, 2024 | 11.11 | 11.29 | 10.96 | 10.98 | 166,735 | -0.39(-3.43%) |
May 28, 2024 | 11.27 | 11.50 | 11.22 | 11.37 | 295,438 | +0.07(+0.62%) |
May 24, 2024 | 11.11 | 11.33 | 11.06 | 11.30 | 159,060 | +0.26(+2.36%) |
May 23, 2024 | 11.23 | 11.29 | 10.94 | 11.04 | 279,198 | -0.06(-0.54%) |
May 22, 2024 | 11.13 | 11.21 | 10.99 | 11.10 | 257,423 | -0.05(-0.45%) |
May 21, 2024 | 11.07 | 11.20 | 10.78 | 11.15 | 323,813 | +0.03(+0.27%) |
May 20, 2024 | 11.43 | 11.50 | 11.03 | 11.12 | 423,574 | -0.29(-2.54%) |
May 17, 2024 | 11.69 | 11.93 | 11.35 | 11.41 | 390,396 | -0.24(-2.06%) |
May 16, 2024 | 11.57 | 11.68 | 11.41 | 11.65 | 310,986 | +0.08(+0.69%) |
May 15, 2024 | 11.75 | 11.84 | 11.50 | 11.57 | 594,677 | -0.10(-0.86%) |
May 14, 2024 | 11.28 | 11.75 | 11.26 | 11.67 | 450,742 | +0.42(+3.73%) |
May 13, 2024 | 11.37 | 11.56 | 11.18 | 11.25 | 430,431 | -0.03(-0.27%) |
May 10, 2024 | 11.18 | 11.54 | 11.05 | 11.28 | 532,947 | +0.16(+1.44%) |
May 09, 2024 | 10.85 | 11.19 | 10.66 | 11.12 | 595,294 | +0.23(+2.11%) |
May 08, 2024 | 10.50 | 10.90 | 10.49 | 10.89 | 391,418 | +0.38(+3.62%) |
May 07, 2024 | 10.57 | 10.78 | 10.50 | 10.51 | 376,315 | -0.01(-0.10%) |
May 06, 2024 | 10.43 | 10.57 | 10.38 | 10.52 | 232,099 | +0.17(+1.64%) |
May 03, 2024 | 10.19 | 10.51 | 10.18 | 10.35 | 460,831 | +0.23(+2.27%) |
May 02, 2024 | 9.740 | 10.13 | 9.652 | 10.12 | 326,255 | +0.50(+5.20%) |
May 01, 2024 | 9.500 | 9.780 | 9.445 | 9.620 | 369,146 | +0.17(+1.80%) |
Apr 30, 2024 | 9.490 | 9.555 | 9.388 | 9.450 | 276,278 | -0.12(-1.25%) |
Apr 29, 2024 | 9.330 | 9.600 | 9.330 | 9.570 | 303,327 | +0.28(+3.01%) |
Apr 26, 2024 | 9.340 | 9.370 | 9.225 | 9.290 | 209,681 | +0.00(+0.00%) |
Apr 25, 2024 | 9.410 | 9.496 | 9.215 | 9.290 | 269,544 | -0.26(-2.72%) |
Apr 24, 2024 | 9.330 | 9.550 | 9.250 | 9.550 | 269,295 | +0.26(+2.80%) |
Apr 23, 2024 | 9.160 | 9.300 | 9.100 | 9.290 | 151,958 | +0.18(+1.98%) |
Apr 22, 2024 | 9.190 | 9.200 | 8.930 | 9.110 | 277,731 | -0.03(-0.33%) |
Apr 19, 2024 | 9.170 | 9.360 | 9.015 | 9.140 | 334,962 | -0.08(-0.87%) |
Apr 18, 2024 | 8.990 | 9.310 | 8.960 | 9.220 | 495,585 | +0.26(+2.90%) |
Apr 17, 2024 | 9.110 | 9.210 | 8.885 | 8.960 | 376,081 | -0.10(-1.10%) |
Apr 16, 2024 | 8.850 | 9.115 | 8.810 | 9.060 | 374,554 | +0.15(+1.68%) |
Apr 15, 2024 | 9.490 | 9.570 | 8.900 | 8.910 | 360,115 | -0.57(-6.01%) |
Apr 12, 2024 | 9.670 | 9.670 | 9.230 | 9.480 | 438,172 | -0.22(-2.27%) |
Apr 11, 2024 | 9.650 | 9.776 | 9.630 | 9.700 | 262,652 | +0.05(+0.52%) |
Apr 10, 2024 | 9.800 | 9.940 | 9.620 | 9.650 | 476,598 | -0.27(-2.72%) |
Apr 09, 2024 | 10.32 | 10.32 | 9.860 | 9.920 | 330,797 | -0.33(-3.22%) |
Apr 08, 2024 | 10.30 | 10.31 | 10.23 | 10.25 | 367,179 | -0.03(-0.29%) |
Apr 05, 2024 | 10.04 | 10.30 | 10.04 | 10.28 | 471,784 | +0.24(+2.39%) |
Apr 04, 2024 | 10.11 | 10.36 | 9.875 | 10.04 | 393,130 | +0.04(+0.40%) |
Apr 03, 2024 | 9.880 | 10.13 | 9.880 | 10.00 | 448,611 | +0.04(+0.40%) |
Apr 02, 2024 | 9.940 | 10.06 | 9.820 | 9.960 | 365,730 | -0.06(-0.60%) |
Apr 01, 2024 | 9.820 | 10.14 | 9.790 | 10.02 | 345,091 | +0.06(+0.60%) |
Mar 28, 2024 | 9.820 | 9.990 | 9.780 | 9.960 | 433,843 | +0.13(+1.32%) |
Mar 27, 2024 | 9.610 | 9.850 | 9.505 | 9.830 | 370,166 | +0.26(+2.72%) |
Mar 26, 2024 | 9.630 | 10.02 | 9.570 | 9.570 | 506,991 | +0.04(+0.42%) |
Mar 25, 2024 | 9.390 | 9.550 | 9.350 | 9.530 | 385,736 | +0.14(+1.49%) |
Mar 22, 2024 | 9.560 | 9.600 | 9.280 | 9.390 | 430,658 | -0.16(-1.68%) |
Mar 21, 2024 | 9.400 | 9.680 | 9.390 | 9.550 | 456,621 | +0.15(+1.60%) |
Mar 20, 2024 | 9.270 | 9.420 | 9.160 | 9.400 | 458,573 | +0.16(+1.73%) |
Mar 19, 2024 | 9.290 | 9.300 | 9.010 | 9.240 | 469,388 | -0.09(-0.96%) |
Mar 18, 2024 | 9.260 | 9.440 | 9.250 | 9.330 | 385,866 | +0.07(+0.76%) |
Mar 15, 2024 | 9.260 | 9.520 | 9.240 | 9.260 | 743,981 | -0.05(-0.54%) |
Mar 14, 2024 | 9.260 | 9.330 | 9.185 | 9.310 | 437,395 | +0.01(+0.11%) |
Mar 13, 2024 | 9.270 | 9.560 | 9.165 | 9.300 | 491,584 | +0.04(+0.43%) |
Mar 12, 2024 | 8.970 | 9.330 | 8.945 | 9.260 | 745,116 | +0.29(+3.23%) |
Mar 11, 2024 | 8.730 | 9.005 | 8.690 | 8.970 | 499,950 | +0.25(+2.87%) |
Mar 08, 2024 | 8.880 | 8.970 | 8.620 | 8.720 | 681,492 | -0.13(-1.47%) |
Mar 07, 2024 | 8.810 | 8.907 | 8.680 | 8.850 | 419,101 | +0.04(+0.45%) |
Mar 06, 2024 | 8.760 | 8.990 | 8.660 | 8.810 | 505,969 | +0.02(+0.23%) |
Mar 05, 2024 | 8.740 | 8.940 | 8.685 | 8.790 | 524,660 | +0.00(+0.00%) |
Mar 04, 2024 | 8.780 | 8.980 | 8.675 | 8.790 | 626,588 | +0.01(+0.11%) |
Mar 01, 2024 | 8.720 | 9.025 | 8.690 | 8.780 | 601,877 | +0.10(+1.15%) |
Feb 29, 2024 | 8.900 | 9.440 | 8.550 | 8.680 | 1,282,490 | -0.12(-1.36%) |
Feb 28, 2024 | 7.550 | 9.250 | 7.382 | 8.800 | 1,834,294 | +0.67(+8.24%) |
Feb 27, 2024 | 8.500 | 8.640 | 8.120 | 8.130 | 1,081,346 | -0.35(-4.13%) |
Feb 26, 2024 | 8.340 | 8.590 | 8.310 | 8.480 | 844,345 | +0.18(+2.17%) |
Feb 23, 2024 | 8.010 | 8.350 | 8.010 | 8.300 | 710,371 | +0.29(+3.62%) |
Feb 22, 2024 | 7.900 | 8.075 | 7.750 | 8.010 | 624,921 | +0.16(+2.04%) |
Feb 21, 2024 | 7.580 | 7.890 | 7.500 | 7.850 | 467,986 | +0.27(+3.56%) |
Feb 20, 2024 | 7.670 | 7.700 | 7.495 | 7.580 | 509,905 | -0.13(-1.69%) |
Feb 16, 2024 | 7.840 | 7.920 | 7.685 | 7.710 | 467,262 | -0.08(-1.03%) |
Feb 15, 2024 | 7.680 | 7.790 | 7.495 | 7.790 | 460,223 | +0.15(+1.96%) |
Feb 14, 2024 | 7.470 | 7.650 | 7.320 | 7.640 | 493,768 | +0.21(+2.90%) |
Feb 13, 2024 | 7.600 | 7.675 | 7.395 | 7.425 | 436,255 | -0.38(-4.93%) |
Feb 12, 2024 | 7.590 | 7.900 | 7.590 | 7.810 | 377,745 | +0.21(+2.76%) |
Feb 09, 2024 | 7.510 | 7.639 | 7.460 | 7.600 | 413,635 | +0.08(+1.06%) |
Feb 08, 2024 | 7.360 | 7.600 | 7.360 | 7.520 | 473,642 | +0.17(+2.31%) |
Feb 07, 2024 | 7.290 | 7.450 | 7.200 | 7.350 | 469,235 | +0.08(+1.10%) |
Feb 06, 2024 | 7.540 | 7.540 | 7.200 | 7.270 | 426,198 | -0.25(-3.32%) |
Feb 05, 2024 | 7.580 | 7.600 | 7.400 | 7.520 | 524,814 | -0.17(-2.21%) |
Feb 02, 2024 | 7.800 | 7.812 | 7.610 | 7.690 | 305,535 | -0.12(-1.54%) |
Feb 01, 2024 | 7.640 | 7.840 | 7.640 | 7.810 | 276,325 | +0.23(+3.03%) |
Jan 31, 2024 | 7.960 | 7.960 | 7.580 | 7.580 | 472,815 | -0.24(-3.07%) |
Jan 30, 2024 | 7.940 | 7.960 | 7.725 | 7.820 | 264,688 | -0.14(-1.76%) |
Jan 29, 2024 | 8.080 | 8.135 | 7.875 | 7.960 | 477,958 | -0.04(-0.50%) |
Jan 26, 2024 | 8.260 | 8.350 | 7.920 | 8.000 | 442,553 | -0.26(-3.15%) |
Jan 25, 2024 | 8.000 | 8.270 | 8.000 | 8.260 | 468,068 | +0.39(+4.96%) |
Jan 24, 2024 | 7.740 | 7.880 | 7.680 | 7.870 | 563,527 | +0.21(+2.74%) |
Jan 23, 2024 | 7.520 | 7.820 | 7.480 | 7.660 | 543,366 | +0.19(+2.54%) |
Jan 22, 2024 | 7.660 | 7.750 | 7.390 | 7.470 | 1,052,989 | -0.19(-2.48%) |
Jan 19, 2024 | 8.110 | 8.150 | 7.580 | 7.660 | 1,121,709 | -0.39(-4.84%) |
Jan 18, 2024 | 7.850 | 8.070 | 7.730 | 8.050 | 499,834 | +0.28(+3.60%) |
Jan 17, 2024 | 7.810 | 7.860 | 7.650 | 7.770 | 412,563 | -0.15(-1.89%) |
Jan 16, 2024 | 8.040 | 8.089 | 7.880 | 7.920 | 416,631 | -0.12(-1.49%) |
Jan 12, 2024 | 8.180 | 8.349 | 8.000 | 8.040 | 411,071 | -0.05(-0.62%) |
Jan 11, 2024 | 8.010 | 8.155 | 7.915 | 8.090 | 928,853 | +0.09(+1.12%) |
Jan 10, 2024 | 7.880 | 8.110 | 7.810 | 8.000 | 751,210 | +0.11(+1.39%) |
Jan 09, 2024 | 7.940 | 8.060 | 7.880 | 7.890 | 688,333 | -0.24(-2.95%) |
Jan 08, 2024 | 7.930 | 8.130 | 7.900 | 8.130 | 516,152 | +0.20(+2.52%) |
Jan 05, 2024 | 7.900 | 7.990 | 7.750 | 7.930 | 726,315 | -0.02(-0.25%) |
Jan 04, 2024 | 8.610 | 8.700 | 7.950 | 7.950 | 693,784 | -0.68(-7.88%) |
Jan 03, 2024 | 8.550 | 8.912 | 8.540 | 8.630 | 667,186 | +0.09(+1.05%) |
Jan 02, 2024 | 8.360 | 8.790 | 8.260 | 8.540 | 1,040,806 | +0.06(+0.71%) |
Dec 29, 2023 | 8.440 | 8.610 | 8.360 | 8.480 | 1,043,928 | +0.06(+0.71%) |
Dec 28, 2023 | 8.410 | 8.440 | 8.250 | 8.420 | 387,627 | +0.01(+0.12%) |
Dec 27, 2023 | 8.680 | 8.715 | 8.370 | 8.410 | 502,654 | -0.28(-3.22%) |
Dec 26, 2023 | 8.580 | 8.726 | 8.510 | 8.690 | 433,246 | +0.12(+1.40%) |
Dec 22, 2023 | 8.680 | 8.740 | 8.460 | 8.570 | 689,803 | -0.11(-1.27%) |
Dec 21, 2023 | 8.690 | 8.860 | 8.630 | 8.680 | 396,237 | +0.08(+0.93%) |
Dec 20, 2023 | 8.560 | 8.855 | 8.548 | 8.600 | 457,571 | -0.01(-0.12%) |
Dec 19, 2023 | 8.430 | 8.625 | 8.390 | 8.610 | 546,676 | +0.22(+2.62%) |
Dec 18, 2023 | 8.480 | 8.570 | 8.350 | 8.390 | 626,062 | -0.04(-0.47%) |
Dec 15, 2023 | 8.520 | 8.520 | 8.280 | 8.430 | 1,082,293 | +0.02(+0.24%) |
Dec 14, 2023 | 8.480 | 8.660 | 8.230 | 8.410 | 1,017,812 | -0.02(-0.24%) |
Dec 13, 2023 | 8.210 | 8.595 | 8.180 | 8.430 | 740,170 | +0.19(+2.31%) |
Dec 12, 2023 | 8.300 | 8.420 | 8.120 | 8.240 | 686,178 | -0.06(-0.72%) |
Dec 11, 2023 | 8.390 | 8.500 | 8.285 | 8.300 | 880,112 | -0.13(-1.54%) |
Dec 08, 2023 | 8.440 | 8.800 | 8.370 | 8.430 | 997,680 | -0.01(-0.12%) |
Dec 07, 2023 | 8.570 | 8.570 | 8.262 | 8.440 | 901,661 | -0.12(-1.40%) |
Dec 06, 2023 | 8.800 | 8.850 | 7.940 | 8.560 | 1,218,532 | -0.24(-2.73%) |
Dec 05, 2023 | 9.030 | 10.03 | 8.750 | 8.800 | 2,170,866 | -1.45(-14.15%) |
Dec 04, 2023 | 10.88 | 10.93 | 10.18 | 10.25 | 1,033,995 | -0.62(-5.70%) |
Dec 01, 2023 | 10.43 | 10.96 | 10.28 | 10.87 | 657,731 | +0.44(+4.22%) |
Nov 30, 2023 | 10.91 | 10.91 | 10.10 | 10.43 | 883,238 | -0.44(-4.05%) |
Nov 29, 2023 | 11.35 | 11.45 | 10.85 | 10.87 | 546,033 | -0.40(-3.55%) |
Nov 28, 2023 | 11.77 | 11.77 | 11.23 | 11.27 | 624,956 | -0.49(-4.17%) |
Nov 27, 2023 | 12.17 | 12.42 | 11.74 | 11.76 | 693,103 | -0.41(-3.37%) |
Nov 24, 2023 | 11.93 | 12.23 | 11.88 | 12.17 | 284,585 | +0.26(+2.18%) |
Nov 22, 2023 | 11.81 | 12.01 | 11.75 | 11.91 | 525,454 | +0.17(+1.45%) |
Nov 21, 2023 | 11.41 | 11.75 | 11.27 | 11.74 | 628,582 | +0.33(+2.89%) |
Nov 20, 2023 | 11.30 | 11.45 | 11.25 | 11.41 | 550,652 | +0.08(+0.71%) |
Nov 17, 2023 | 11.00 | 11.46 | 10.96 | 11.33 | 581,892 | +0.41(+3.75%) |
Nov 16, 2023 | 11.01 | 11.06 | 10.81 | 10.92 | 340,792 | -0.20(-1.80%) |
Nov 15, 2023 | 11.00 | 11.67 | 10.81 | 11.12 | 823,005 | +0.19(+1.74%) |
Nov 14, 2023 | 10.15 | 10.93 | 10.12 | 10.93 | 687,898 | +0.94(+9.41%) |
Nov 13, 2023 | 10.39 | 10.39 | 9.860 | 9.990 | 392,017 | -0.32(-3.10%) |
Nov 10, 2023 | 9.900 | 10.42 | 9.760 | 10.31 | 779,568 | +0.47(+4.78%) |
Nov 09, 2023 | 10.00 | 10.00 | 9.720 | 9.840 | 255,639 | -0.05(-0.51%) |
Nov 08, 2023 | 9.620 | 9.940 | 9.570 | 9.890 | 309,659 | +0.34(+3.56%) |
Nov 07, 2023 | 9.650 | 9.665 | 9.400 | 9.550 | 219,378 | -0.07(-0.73%) |
Nov 06, 2023 | 9.650 | 9.990 | 9.508 | 9.620 | 441,254 | +0.05(+0.52%) |
Nov 03, 2023 | 9.580 | 9.690 | 9.282 | 9.570 | 289,124 | +0.08(+0.84%) |
Nov 02, 2023 | 9.690 | 9.820 | 9.420 | 9.490 | 226,905 | -0.13(-1.35%) |