Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 10.11 | 10.37 | 10.01 | 10.07 | 23,239 | +0.12(+1.21%) |
May 23, 2024 | 10.13 | 10.39 | 9.890 | 9.950 | 29,882 | -0.40(-3.86%) |
May 22, 2024 | 10.59 | 10.63 | 10.25 | 10.35 | 51,991 | -0.28(-2.63%) |
May 21, 2024 | 11.63 | 11.70 | 10.63 | 10.63 | 43,883 | -0.91(-7.89%) |
May 17, 2024 | 11.54 | 0 | +0.64(+5.87%) | |||
May 16, 2024 | 10.87 | 11.31 | 10.85 | 10.90 | 26,019 | -0.15(-1.36%) |
May 15, 2024 | 11.75 | 11.75 | 10.83 | 11.05 | 122,125 | -0.76(-6.44%) |
May 14, 2024 | 11.82 | 12.17 | 11.50 | 11.81 | 26,950 | -0.36(-2.96%) |
May 13, 2024 | 12.00 | 13.01 | 11.00 | 12.17 | 94,122 | +0.10(+0.83%) |
May 10, 2024 | 14.82 | 14.97 | 11.73 | 12.07 | 179,968 | -2.83(-18.99%) |
May 09, 2024 | 14.63 | 15.98 | 14.30 | 14.90 | 38,368 | +0.49(+3.40%) |
May 08, 2024 | 14.41 | 14.98 | 14.11 | 14.41 | 28,555 | -0.12(-0.83%) |
May 07, 2024 | 15.19 | 15.19 | 14.53 | 14.53 | 11,506 | -0.60(-3.97%) |
May 06, 2024 | 14.51 | 15.20 | 14.51 | 15.13 | 21,302 | +0.30(+2.02%) |
May 03, 2024 | 15.10 | 15.20 | 14.71 | 14.83 | 22,690 | -0.62(-4.01%) |
May 02, 2024 | 15.60 | 15.61 | 15.18 | 15.45 | 20,109 | -0.16(-1.02%) |
May 01, 2024 | 16.50 | 16.82 | 15.56 | 15.61 | 34,720 | -0.80(-4.88%) |
Apr 30, 2024 | 17.68 | 17.68 | 16.23 | 16.41 | 25,248 | -0.71(-4.15%) |
Apr 29, 2024 | 17.50 | 18.45 | 17.12 | 17.12 | 64,360 | +0.42(+2.51%) |
Apr 26, 2024 | 15.52 | 16.90 | 15.52 | 16.70 | 43,697 | +1.11(+7.12%) |
Apr 25, 2024 | 15.66 | 16.12 | 15.45 | 15.59 | 15,402 | -0.53(-3.29%) |
Apr 24, 2024 | 15.35 | 16.25 | 15.35 | 16.12 | 52,328 | +0.60(+3.87%) |
Apr 23, 2024 | 14.29 | 15.79 | 14.29 | 15.52 | 38,520 | +1.07(+7.40%) |
Apr 22, 2024 | 14.73 | 14.78 | 14.09 | 14.45 | 22,772 | -0.37(-2.50%) |
Apr 19, 2024 | 15.27 | 15.33 | 14.82 | 14.82 | 7,579 | -0.38(-2.50%) |
Apr 18, 2024 | 15.33 | 15.35 | 15.03 | 15.20 | 10,722 | -0.16(-1.04%) |
Apr 17, 2024 | 15.02 | 15.65 | 14.83 | 15.36 | 25,143 | +0.51(+3.43%) |
Apr 16, 2024 | 15.34 | 15.65 | 14.85 | 14.85 | 24,118 | -0.64(-4.13%) |
Apr 15, 2024 | 15.21 | 15.67 | 14.86 | 15.49 | 34,758 | +0.64(+4.31%) |
Apr 12, 2024 | 15.60 | 15.74 | 14.52 | 14.85 | 39,487 | -0.73(-4.69%) |
Apr 11, 2024 | 15.65 | 15.77 | 14.97 | 15.58 | 28,926 | -0.08(-0.51%) |
Apr 10, 2024 | 15.44 | 15.66 | 14.85 | 15.66 | 64,143 | +0.24(+1.56%) |
Apr 09, 2024 | 14.19 | 15.42 | 14.19 | 15.42 | 85,299 | +1.37(+9.75%) |
Apr 08, 2024 | 12.24 | 14.25 | 12.14 | 14.05 | 65,282 | +1.81(+14.79%) |
Apr 05, 2024 | 11.46 | 12.25 | 11.33 | 12.24 | 34,603 | +0.89(+7.84%) |
Apr 04, 2024 | 11.98 | 11.99 | 11.33 | 11.35 | 44,957 | -0.68(-5.65%) |
Apr 03, 2024 | 12.54 | 12.54 | 11.83 | 12.03 | 35,509 | -0.55(-4.37%) |
Apr 02, 2024 | 12.72 | 12.86 | 12.54 | 12.58 | 12,113 | -0.22(-1.72%) |
Apr 01, 2024 | 13.98 | 14.41 | 12.65 | 12.80 | 94,798 | -1.04(-7.51%) |
Mar 28, 2024 | 13.84 | 0 | +1.19(+9.41%) | |||
Mar 27, 2024 | 12.55 | 12.65 | 12.40 | 12.65 | 33,444 | +0.15(+1.20%) |
Mar 26, 2024 | 12.59 | 12.62 | 12.35 | 12.50 | 41,032 | +0.13(+1.05%) |
Mar 25, 2024 | 11.72 | 12.51 | 11.72 | 12.37 | 40,314 | +0.65(+5.55%) |
Mar 22, 2024 | 11.40 | 11.75 | 11.33 | 11.72 | 16,289 | +0.32(+2.81%) |
Mar 21, 2024 | 10.85 | 11.54 | 10.83 | 11.40 | 58,400 | +0.60(+5.56%) |
Mar 20, 2024 | 10.95 | 10.95 | 10.80 | 10.80 | 15,066 | -0.12(-1.10%) |
Mar 19, 2024 | 10.49 | 11.00 | 10.30 | 10.92 | 77,085 | +0.62(+6.02%) |
Mar 18, 2024 | 9.990 | 10.33 | 9.900 | 10.30 | 53,190 | +0.30(+3.00%) |
Mar 15, 2024 | 9.670 | 10.11 | 9.670 | 10.00 | 24,003 | +0.41(+4.28%) |
Mar 14, 2024 | 9.220 | 9.650 | 9.220 | 9.590 | 16,948 | +0.32(+3.45%) |
Mar 13, 2024 | 9.620 | 9.620 | 9.200 | 9.270 | 12,335 | -0.28(-2.93%) |
Mar 12, 2024 | 9.600 | 9.610 | 9.530 | 9.550 | 7,370 | +0.06(+0.63%) |
Mar 11, 2024 | 9.420 | 9.620 | 9.420 | 9.490 | 14,778 | -0.11(-1.15%) |
Mar 08, 2024 | 9.430 | 9.600 | 9.270 | 9.600 | 24,712 | +0.16(+1.69%) |
Mar 07, 2024 | 9.000 | 9.810 | 8.730 | 9.440 | 106,330 | +0.84(+9.77%) |
Mar 06, 2024 | 8.210 | 8.600 | 8.210 | 8.600 | 3,087 | +0.43(+5.26%) |
Mar 05, 2024 | 8.580 | 8.580 | 8.170 | 8.170 | 10,620 | -0.27(-3.20%) |
Mar 04, 2024 | 8.550 | 8.550 | 8.440 | 8.440 | 2,862 | -0.11(-1.29%) |
Mar 01, 2024 | 8.460 | 8.750 | 8.460 | 8.550 | 65,400 | +0.25(+3.01%) |
Feb 29, 2024 | 8.350 | 8.450 | 8.290 | 8.300 | 4,400 | -0.04(-0.48%) |
Feb 28, 2024 | 8.420 | 8.500 | 8.340 | 8.340 | 1,600 | -0.06(-0.71%) |
Feb 27, 2024 | 8.370 | 8.550 | 8.340 | 8.400 | 3,194 | -0.10(-1.18%) |
Feb 26, 2024 | 8.440 | 8.600 | 8.380 | 8.500 | 4,742 | +0.06(+0.71%) |
Feb 23, 2024 | 8.450 | 8.450 | 8.130 | 8.440 | 15,996 | +0.04(+0.48%) |
Feb 22, 2024 | 8.590 | 8.600 | 8.400 | 8.400 | 3,654 | -0.24(-2.78%) |
Feb 21, 2024 | 8.600 | 8.750 | 8.600 | 8.640 | 2,935 | +0.21(+2.49%) |
Feb 20, 2024 | 8.770 | 8.770 | 8.050 | 8.430 | 4,478 | -0.33(-3.77%) |
Feb 16, 2024 | 8.760 | 0 | +0.03(+0.34%) | |||
Feb 15, 2024 | 8.030 | 8.730 | 8.030 | 8.730 | 3,370 | +0.77(+9.67%) |
Feb 14, 2024 | 7.870 | 8.400 | 7.870 | 7.960 | 20,610 | +0.26(+3.38%) |
Feb 13, 2024 | 8.120 | 8.120 | 7.700 | 7.700 | 7,864 | -0.41(-5.06%) |
Feb 12, 2024 | 8.200 | 8.550 | 8.060 | 8.110 | 8,616 | -0.04(-0.49%) |
Feb 09, 2024 | 8.600 | 8.610 | 8.150 | 8.150 | 20,149 | -0.35(-4.12%) |
Feb 08, 2024 | 8.890 | 8.950 | 8.500 | 8.500 | 10,304 | -0.25(-2.86%) |
Feb 07, 2024 | 8.950 | 9.030 | 8.720 | 8.750 | 7,383 | -0.20(-2.23%) |
Feb 06, 2024 | 8.790 | 9.380 | 8.600 | 8.950 | 13,700 | +0.41(+4.80%) |
Feb 05, 2024 | 8.830 | 8.830 | 8.500 | 8.540 | 13,262 | +0.00(+0.00%) |
Feb 02, 2024 | 8.890 | 8.890 | 8.500 | 8.540 | 6,531 | -0.31(-3.50%) |
Feb 01, 2024 | 8.520 | 8.850 | 8.500 | 8.850 | 15,558 | +0.25(+2.91%) |
Jan 31, 2024 | 9.030 | 9.180 | 8.160 | 8.600 | 42,185 | -0.35(-3.91%) |
Jan 30, 2024 | 8.150 | 8.950 | 8.060 | 8.950 | 24,707 | +0.81(+9.95%) |
Jan 29, 2024 | 8.140 | 8.180 | 8.090 | 8.140 | 17,709 | +0.09(+1.12%) |
Jan 26, 2024 | 7.930 | 8.100 | 7.850 | 8.050 | 29,459 | +0.15(+1.90%) |
Jan 25, 2024 | 7.880 | 7.940 | 7.840 | 7.900 | 8,621 | +0.02(+0.25%) |
Jan 24, 2024 | 7.730 | 7.880 | 7.680 | 7.880 | 6,147 | +0.30(+3.96%) |
Jan 23, 2024 | 7.790 | 7.790 | 7.480 | 7.580 | 11,800 | -0.20(-2.57%) |
Jan 22, 2024 | 7.120 | 7.780 | 7.120 | 7.780 | 15,820 | +0.38(+5.14%) |
Jan 19, 2024 | 7.720 | 7.800 | 7.260 | 7.400 | 22,555 | -0.30(-3.90%) |
Jan 18, 2024 | 7.000 | 7.750 | 7.000 | 7.700 | 60,517 | +0.87(+12.74%) |
Jan 17, 2024 | 6.780 | 6.900 | 6.560 | 6.830 | 17,733 | +0.31(+4.75%) |
Jan 16, 2024 | 6.140 | 6.560 | 6.120 | 6.520 | 37,777 | +0.47(+7.77%) |
Jan 15, 2024 | 5.870 | 6.060 | 5.870 | 6.050 | 12,300 | +0.20(+3.42%) |
Jan 12, 2024 | 5.960 | 6.040 | 5.850 | 5.850 | 30,433 | -0.07(-1.18%) |
Jan 11, 2024 | 6.050 | 6.100 | 5.900 | 5.920 | 4,700 | -0.09(-1.50%) |
Jan 10, 2024 | 5.950 | 6.010 | 5.900 | 6.010 | 35,150 | +0.07(+1.18%) |
Jan 09, 2024 | 5.940 | 5.960 | 5.940 | 5.940 | 6,700 | +0.00(+0.00%) |
Jan 08, 2024 | 6.060 | 6.070 | 5.700 | 5.940 | 42,717 | -0.18(-2.94%) |
Jan 05, 2024 | 5.920 | 6.120 | 5.900 | 6.120 | 46,708 | +0.23(+3.90%) |
Jan 04, 2024 | 6.000 | 6.000 | 5.850 | 5.890 | 710 | -0.17(-2.81%) |
Jan 03, 2024 | 6.330 | 6.330 | 5.990 | 6.060 | 2,314 | -0.15(-2.42%) |
Jan 02, 2024 | 5.900 | 6.260 | 5.900 | 6.210 | 5,795 | +0.25(+4.19%) |
Dec 29, 2023 | 5.960 | 0 | +0.45(+8.17%) | |||
Dec 28, 2023 | 5.870 | 5.870 | 5.510 | 5.510 | 14,215 | -0.29(-5.00%) |
Dec 27, 2023 | 5.860 | 5.900 | 5.800 | 5.800 | 20,705 | -0.06(-1.02%) |
Dec 22, 2023 | 5.860 | 0 | +0.05(+0.86%) | |||
Dec 21, 2023 | 5.870 | 5.960 | 5.810 | 5.810 | 3,980 | +0.08(+1.40%) |
Dec 20, 2023 | 6.050 | 6.050 | 5.730 | 5.730 | 20,700 | -0.38(-6.22%) |
Dec 19, 2023 | 6.130 | 6.130 | 6.110 | 6.110 | 1,604 | -0.11(-1.77%) |
Dec 18, 2023 | 5.880 | 6.230 | 5.880 | 6.220 | 2,845 | +0.30(+5.07%) |
Dec 15, 2023 | 6.250 | 6.250 | 5.920 | 5.920 | 5,441 | -0.32(-5.13%) |
Dec 14, 2023 | 5.690 | 6.250 | 5.690 | 6.240 | 41,681 | +0.68(+12.23%) |
Dec 13, 2023 | 5.700 | 5.710 | 5.440 | 5.560 | 55,498 | -0.20(-3.47%) |
Dec 12, 2023 | 6.030 | 6.030 | 5.740 | 5.760 | 11,569 | -0.10(-1.71%) |
Dec 11, 2023 | 6.120 | 6.180 | 5.860 | 5.860 | 24,400 | -0.37(-5.94%) |
Dec 08, 2023 | 6.640 | 6.640 | 6.150 | 6.230 | 51,363 | -0.53(-7.84%) |
Dec 06, 2023 | 6.760 | 4 | -0.05(-0.73%) | |||
Dec 05, 2023 | 6.860 | 6.900 | 6.800 | 6.810 | 20,780 | -0.14(-2.01%) |
Dec 04, 2023 | 6.940 | 7.200 | 6.940 | 6.950 | 9,535 | -0.40(-5.44%) |
Dec 01, 2023 | 7.470 | 7.500 | 7.320 | 7.350 | 4,300 | -0.09(-1.21%) |
Nov 30, 2023 | 7.350 | 7.500 | 7.280 | 7.440 | 9,710 | +0.13(+1.78%) |
Nov 28, 2023 | 7.310 | 5 | +0.01(+0.14%) | |||
Nov 27, 2023 | 7.150 | 7.330 | 7.100 | 7.300 | 9,870 | +0.00(+0.00%) |
Nov 24, 2023 | 7.120 | 7.360 | 7.120 | 7.300 | 15,662 | -0.06(-0.82%) |
Nov 23, 2023 | 7.040 | 7.360 | 7.030 | 7.360 | 5,280 | +0.41(+5.90%) |
Nov 22, 2023 | 6.940 | 7.020 | 6.860 | 6.950 | 13,886 | -0.17(-2.39%) |
Nov 21, 2023 | 7.400 | 7.400 | 7.110 | 7.120 | 11,361 | -0.36(-4.81%) |
Nov 20, 2023 | 7.660 | 7.660 | 7.390 | 7.480 | 8,202 | -0.11(-1.45%) |
Nov 17, 2023 | 7.510 | 7.660 | 7.370 | 7.590 | 8,247 | +0.04(+0.53%) |
Nov 16, 2023 | 7.940 | 7.940 | 7.550 | 7.550 | 21,849 | -0.39(-4.91%) |
Nov 15, 2023 | 7.720 | 7.950 | 7.720 | 7.940 | 37,277 | +0.35(+4.61%) |
Nov 14, 2023 | 7.270 | 7.960 | 7.200 | 7.590 | 34,194 | +0.49(+6.90%) |
Nov 13, 2023 | 6.980 | 7.120 | 6.980 | 7.100 | 19,727 | +0.17(+2.45%) |
Nov 10, 2023 | 7.010 | 7.020 | 6.910 | 6.930 | 19,255 | +0.02(+0.29%) |
Nov 09, 2023 | 7.000 | 7.240 | 6.910 | 6.910 | 14,547 | -0.13(-1.85%) |
Nov 08, 2023 | 6.970 | 7.050 | 6.870 | 7.040 | 3,477 | -0.06(-0.85%) |
Nov 07, 2023 | 7.290 | 7.290 | 6.700 | 7.100 | 30,006 | +0.08(+1.14%) |
Nov 06, 2023 | 7.000 | 7.200 | 6.780 | 7.020 | 41,044 | +0.34(+5.09%) |
Nov 03, 2023 | 6.530 | 6.700 | 6.530 | 6.680 | 6,660 | +0.26(+4.05%) |
Nov 02, 2023 | 6.260 | 6.460 | 6.210 | 6.420 | 10,059 | +0.32(+5.25%) |