Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 10.48 | 10.48 | 10.40 | 10.40 | 9,012 | +0.04(+0.39%) |
Jun 06, 2024 | 10.45 | 10.45 | 10.36 | 10.36 | 3,790 | -0.21(-1.99%) |
Jun 05, 2024 | 10.39 | 10.57 | 10.39 | 10.57 | 11,507 | +0.22(+2.13%) |
Jun 04, 2024 | 10.36 | 10.45 | 10.34 | 10.35 | 10,156 | +0.00(+0.00%) |
Jun 03, 2024 | 10.59 | 10.64 | 10.35 | 10.35 | 16,346 | -0.26(-2.45%) |
May 31, 2024 | 10.59 | 10.61 | 10.53 | 10.61 | 9,494 | +0.13(+1.24%) |
May 30, 2024 | 10.66 | 10.66 | 10.48 | 10.48 | 7,037 | +0.02(+0.19%) |
May 29, 2024 | 10.50 | 10.52 | 10.42 | 10.46 | 7,963 | -0.12(-1.13%) |
May 28, 2024 | 10.67 | 10.69 | 10.52 | 10.58 | 4,464 | -0.09(-0.84%) |
May 27, 2024 | 10.58 | 10.68 | 10.58 | 10.67 | 5,190 | +0.00(+0.00%) |
May 24, 2024 | 10.61 | 10.80 | 10.61 | 10.67 | 10,886 | +0.06(+0.57%) |
May 23, 2024 | 10.91 | 10.91 | 10.57 | 10.61 | 14,445 | -0.28(-2.57%) |
May 22, 2024 | 11.02 | 11.09 | 10.88 | 10.89 | 20,503 | -0.15(-1.36%) |
May 21, 2024 | 11.13 | 11.21 | 11.03 | 11.04 | 9,619 | -0.24(-2.13%) |
May 17, 2024 | 11.28 | 0 | -0.34(-2.93%) | |||
May 16, 2024 | 11.30 | 11.80 | 11.25 | 11.62 | 39,947 | +0.33(+2.92%) |
May 15, 2024 | 11.38 | 11.44 | 11.27 | 11.29 | 7,048 | -0.10(-0.88%) |
May 14, 2024 | 11.25 | 11.62 | 11.25 | 11.39 | 19,154 | +0.25(+2.24%) |
May 13, 2024 | 10.88 | 11.30 | 10.88 | 11.14 | 7,480 | +0.31(+2.86%) |
May 10, 2024 | 11.08 | 11.10 | 10.83 | 10.83 | 12,510 | -0.23(-2.08%) |
May 09, 2024 | 10.79 | 11.14 | 10.73 | 11.06 | 11,899 | +0.19(+1.75%) |
May 08, 2024 | 10.94 | 10.97 | 10.79 | 10.87 | 27,333 | -0.18(-1.63%) |
May 07, 2024 | 11.00 | 11.14 | 11.00 | 11.05 | 7,267 | +0.05(+0.45%) |
May 06, 2024 | 11.13 | 11.29 | 11.00 | 11.00 | 9,960 | -0.04(-0.36%) |
May 03, 2024 | 10.93 | 11.25 | 10.93 | 11.04 | 25,851 | +0.18(+1.66%) |
May 02, 2024 | 11.10 | 11.27 | 10.86 | 10.86 | 39,055 | -0.10(-0.91%) |
May 01, 2024 | 11.61 | 11.67 | 10.86 | 10.96 | 57,450 | -0.93(-7.82%) |
Apr 30, 2024 | 10.28 | 11.89 | 10.27 | 11.89 | 143,085 | +1.64(+16.00%) |
Apr 29, 2024 | 10.28 | 10.50 | 10.23 | 10.25 | 7,987 | -0.02(-0.19%) |
Apr 26, 2024 | 10.17 | 10.49 | 10.17 | 10.27 | 3,176 | +0.08(+0.79%) |
Apr 25, 2024 | 10.28 | 10.28 | 10.19 | 10.19 | 559 | -0.18(-1.74%) |
Apr 24, 2024 | 10.33 | 10.40 | 10.31 | 10.37 | 2,174 | -0.03(-0.29%) |
Apr 23, 2024 | 9.950 | 10.40 | 9.950 | 10.40 | 6,962 | +0.40(+4.00%) |
Apr 22, 2024 | 10.02 | 10.11 | 9.830 | 10.00 | 3,694 | -0.03(-0.30%) |
Apr 19, 2024 | 10.04 | 10.16 | 9.980 | 10.03 | 2,499 | +0.01(+0.10%) |
Apr 18, 2024 | 9.860 | 10.14 | 9.860 | 10.02 | 5,475 | +0.14(+1.42%) |
Apr 17, 2024 | 10.19 | 10.20 | 9.860 | 9.880 | 14,791 | -0.25(-2.47%) |
Apr 16, 2024 | 10.11 | 10.25 | 10.11 | 10.13 | 2,866 | -0.07(-0.69%) |
Apr 15, 2024 | 10.35 | 10.39 | 10.17 | 10.20 | 10,241 | -0.22(-2.11%) |
Apr 12, 2024 | 10.54 | 10.79 | 10.34 | 10.42 | 9,844 | -0.17(-1.61%) |
Apr 11, 2024 | 10.70 | 10.75 | 10.50 | 10.59 | 7,704 | -0.12(-1.12%) |
Apr 10, 2024 | 10.61 | 10.94 | 10.60 | 10.71 | 7,940 | -0.13(-1.20%) |
Apr 09, 2024 | 11.00 | 11.00 | 10.75 | 10.84 | 19,928 | -0.45(-3.99%) |
Apr 08, 2024 | 11.22 | 11.56 | 11.22 | 11.29 | 8,572 | +0.04(+0.36%) |
Apr 05, 2024 | 11.30 | 11.50 | 11.03 | 11.25 | 16,827 | -0.05(-0.44%) |
Apr 04, 2024 | 11.90 | 11.91 | 11.24 | 11.30 | 25,443 | -0.40(-3.42%) |
Apr 03, 2024 | 10.80 | 11.73 | 10.80 | 11.70 | 24,745 | +0.83(+7.64%) |
Apr 02, 2024 | 10.70 | 11.02 | 10.64 | 10.87 | 9,243 | +0.06(+0.56%) |
Apr 01, 2024 | 10.92 | 10.97 | 10.81 | 10.81 | 16,707 | -0.18(-1.64%) |
Mar 28, 2024 | 10.99 | 0 | -0.21(-1.87%) | |||
Mar 27, 2024 | 10.84 | 11.20 | 10.73 | 11.20 | 28,233 | +0.42(+3.90%) |
Mar 26, 2024 | 10.26 | 11.00 | 10.26 | 10.78 | 39,442 | +0.42(+4.05%) |
Mar 25, 2024 | 10.76 | 10.76 | 10.36 | 10.36 | 17,937 | -0.33(-3.09%) |
Mar 22, 2024 | 9.940 | 10.73 | 9.940 | 10.69 | 46,408 | +0.74(+7.44%) |
Mar 21, 2024 | 9.830 | 9.960 | 9.810 | 9.950 | 6,075 | +0.15(+1.53%) |
Mar 20, 2024 | 9.750 | 9.840 | 9.660 | 9.800 | 7,147 | +0.15(+1.55%) |
Mar 19, 2024 | 9.420 | 9.650 | 9.420 | 9.650 | 8,816 | +0.14(+1.47%) |
Mar 18, 2024 | 9.320 | 9.640 | 9.200 | 9.510 | 23,077 | +0.34(+3.71%) |
Mar 15, 2024 | 8.810 | 9.210 | 8.810 | 9.170 | 13,541 | +0.34(+3.85%) |
Mar 14, 2024 | 8.990 | 8.990 | 8.810 | 8.830 | 6,213 | -0.10(-1.12%) |
Mar 13, 2024 | 8.840 | 9.000 | 8.840 | 8.930 | 7,063 | +0.05(+0.56%) |
Mar 12, 2024 | 8.900 | 8.910 | 8.840 | 8.880 | 2,258 | -0.01(-0.11%) |
Mar 11, 2024 | 8.900 | 9.060 | 8.880 | 8.890 | 5,098 | -0.06(-0.67%) |
Mar 08, 2024 | 8.850 | 9.100 | 8.840 | 8.950 | 11,144 | +0.13(+1.47%) |
Mar 07, 2024 | 8.760 | 8.850 | 8.760 | 8.820 | 6,654 | +0.04(+0.46%) |
Mar 06, 2024 | 8.810 | 8.930 | 8.780 | 8.780 | 8,148 | -0.05(-0.57%) |
Mar 05, 2024 | 8.820 | 8.870 | 8.790 | 8.830 | 15,567 | -0.06(-0.67%) |
Mar 04, 2024 | 9.070 | 9.070 | 8.890 | 8.890 | 13,818 | -0.17(-1.88%) |
Mar 01, 2024 | 9.030 | 9.100 | 9.020 | 9.060 | 10,783 | +0.01(+0.11%) |
Feb 29, 2024 | 9.210 | 9.210 | 9.010 | 9.050 | 42,085 | -0.22(-2.37%) |
Feb 28, 2024 | 9.220 | 9.400 | 9.220 | 9.270 | 14,385 | +0.01(+0.11%) |
Feb 27, 2024 | 9.000 | 9.280 | 9.000 | 9.260 | 22,183 | +0.26(+2.89%) |
Feb 26, 2024 | 8.940 | 9.100 | 8.940 | 9.000 | 10,355 | -0.01(-0.11%) |
Feb 23, 2024 | 8.860 | 9.060 | 8.860 | 9.010 | 9,152 | +0.07(+0.78%) |
Feb 22, 2024 | 8.940 | 8.970 | 8.880 | 8.940 | 16,899 | +0.01(+0.11%) |
Feb 21, 2024 | 8.940 | 8.940 | 8.860 | 8.930 | 10,771 | -0.05(-0.56%) |
Feb 20, 2024 | 9.090 | 9.110 | 8.980 | 8.980 | 11,030 | -0.18(-1.97%) |
Feb 16, 2024 | 9.160 | 0 | +0.08(+0.88%) | |||
Feb 15, 2024 | 8.820 | 9.100 | 8.820 | 9.080 | 10,285 | +0.25(+2.83%) |
Feb 14, 2024 | 8.770 | 8.880 | 8.690 | 8.830 | 52,297 | +0.10(+1.15%) |
Feb 13, 2024 | 8.880 | 8.880 | 8.690 | 8.730 | 28,655 | -0.28(-3.11%) |
Feb 12, 2024 | 8.950 | 9.070 | 8.950 | 9.010 | 8,941 | +0.04(+0.45%) |
Feb 09, 2024 | 8.900 | 9.030 | 8.900 | 8.970 | 5,132 | +0.08(+0.90%) |
Feb 08, 2024 | 8.930 | 8.930 | 8.810 | 8.890 | 5,549 | +0.05(+0.57%) |
Feb 07, 2024 | 8.960 | 9.010 | 8.840 | 8.840 | 10,828 | -0.15(-1.67%) |
Feb 06, 2024 | 8.690 | 9.020 | 8.690 | 8.990 | 9,930 | +0.26(+2.98%) |
Feb 05, 2024 | 8.870 | 8.870 | 8.710 | 8.730 | 6,938 | -0.19(-2.13%) |
Feb 02, 2024 | 8.990 | 8.990 | 8.850 | 8.920 | 4,609 | -0.12(-1.33%) |
Feb 01, 2024 | 8.720 | 9.050 | 8.720 | 9.040 | 6,098 | +0.31(+3.55%) |
Jan 31, 2024 | 8.800 | 8.890 | 8.730 | 8.730 | 5,167 | -0.14(-1.58%) |
Jan 30, 2024 | 8.890 | 8.890 | 8.850 | 8.870 | 4,525 | -0.17(-1.88%) |
Jan 29, 2024 | 8.790 | 9.040 | 8.790 | 9.040 | 4,453 | +0.23(+2.61%) |
Jan 26, 2024 | 8.890 | 8.950 | 8.810 | 8.810 | 4,091 | -0.13(-1.45%) |
Jan 25, 2024 | 8.930 | 8.990 | 8.860 | 8.940 | 11,235 | -0.02(-0.22%) |
Jan 24, 2024 | 9.060 | 9.070 | 8.920 | 8.960 | 22,060 | -0.14(-1.54%) |
Jan 23, 2024 | 9.180 | 9.220 | 9.010 | 9.100 | 61,038 | +0.00(+0.00%) |
Jan 22, 2024 | 8.900 | 9.100 | 8.860 | 9.100 | 5,439 | +0.21(+2.36%) |
Jan 19, 2024 | 8.800 | 8.920 | 8.740 | 8.890 | 11,694 | +0.09(+1.02%) |
Jan 18, 2024 | 8.970 | 8.970 | 8.800 | 8.800 | 3,871 | -0.19(-2.11%) |
Jan 17, 2024 | 9.040 | 9.060 | 8.960 | 8.990 | 2,837 | -0.14(-1.53%) |
Jan 16, 2024 | 9.020 | 9.180 | 8.950 | 9.130 | 6,835 | +0.12(+1.33%) |
Jan 15, 2024 | 8.930 | 9.020 | 8.930 | 9.010 | 3,169 | +0.13(+1.46%) |
Jan 12, 2024 | 8.930 | 9.000 | 8.870 | 8.880 | 7,963 | -0.08(-0.89%) |
Jan 11, 2024 | 8.990 | 8.990 | 8.900 | 8.960 | 2,667 | -0.03(-0.33%) |
Jan 10, 2024 | 9.140 | 9.140 | 8.940 | 8.990 | 8,220 | -0.13(-1.43%) |
Jan 09, 2024 | 9.430 | 9.430 | 9.110 | 9.120 | 32,056 | -0.35(-3.70%) |
Jan 08, 2024 | 9.310 | 9.550 | 9.270 | 9.470 | 9,296 | +0.14(+1.50%) |
Jan 05, 2024 | 9.130 | 9.370 | 9.130 | 9.330 | 8,586 | +0.08(+0.86%) |
Jan 04, 2024 | 9.270 | 9.290 | 9.220 | 9.250 | 3,130 | -0.04(-0.43%) |
Jan 03, 2024 | 9.380 | 9.500 | 9.180 | 9.290 | 5,131 | -0.03(-0.32%) |
Jan 02, 2024 | 9.300 | 9.490 | 9.210 | 9.320 | 4,399 | +0.03(+0.32%) |
Dec 29, 2023 | 9.290 | 0 | -0.15(-1.59%) | |||
Dec 28, 2023 | 9.220 | 9.510 | 9.210 | 9.440 | 13,515 | +0.19(+2.05%) |
Dec 27, 2023 | 9.080 | 9.400 | 9.080 | 9.250 | 26,142 | +0.13(+1.43%) |
Dec 22, 2023 | 9.120 | 0 | +0.24(+2.70%) | |||
Dec 21, 2023 | 8.830 | 8.890 | 8.810 | 8.880 | 6,403 | +0.10(+1.14%) |
Dec 20, 2023 | 8.930 | 9.200 | 8.780 | 8.780 | 8,240 | -0.21(-2.34%) |
Dec 19, 2023 | 8.820 | 9.010 | 8.790 | 8.990 | 14,315 | +0.17(+1.93%) |
Dec 18, 2023 | 8.930 | 8.930 | 8.820 | 8.820 | 5,891 | -0.13(-1.45%) |
Dec 15, 2023 | 9.020 | 9.020 | 8.900 | 8.950 | 8,621 | -0.17(-1.86%) |
Dec 14, 2023 | 8.970 | 9.240 | 8.970 | 9.120 | 10,218 | +0.15(+1.67%) |
Dec 13, 2023 | 8.660 | 8.970 | 8.590 | 8.970 | 11,725 | +0.21(+2.40%) |
Dec 12, 2023 | 8.910 | 8.920 | 8.760 | 8.760 | 10,473 | -0.16(-1.79%) |
Dec 11, 2023 | 9.100 | 9.120 | 8.900 | 8.920 | 5,814 | -0.23(-2.51%) |
Dec 08, 2023 | 8.990 | 9.170 | 8.990 | 9.150 | 7,529 | +0.15(+1.67%) |
Dec 07, 2023 | 8.950 | 9.040 | 8.890 | 9.000 | 10,893 | +0.02(+0.22%) |
Dec 06, 2023 | 8.980 | 9.110 | 8.980 | 8.980 | 11,258 | +0.04(+0.45%) |
Dec 05, 2023 | 9.190 | 9.380 | 8.940 | 8.940 | 4,663 | -0.34(-3.66%) |
Dec 04, 2023 | 8.800 | 9.300 | 8.800 | 9.280 | 12,689 | +0.39(+4.39%) |
Dec 01, 2023 | 8.580 | 8.890 | 8.550 | 8.890 | 8,372 | +0.28(+3.25%) |
Nov 30, 2023 | 8.500 | 8.610 | 8.450 | 8.610 | 11,513 | +0.07(+0.82%) |
Nov 29, 2023 | 8.610 | 8.650 | 8.540 | 8.540 | 3,150 | +0.06(+0.71%) |
Nov 28, 2023 | 8.510 | 8.550 | 8.410 | 8.480 | 4,211 | -0.08(-0.93%) |
Nov 27, 2023 | 8.670 | 8.750 | 8.560 | 8.560 | 4,241 | -0.17(-1.95%) |
Nov 24, 2023 | 8.750 | 8.750 | 8.730 | 8.730 | 376 | +0.03(+0.34%) |
Nov 23, 2023 | 8.620 | 8.710 | 8.620 | 8.700 | 890 | -0.07(-0.80%) |
Nov 22, 2023 | 8.720 | 8.770 | 8.710 | 8.770 | 7,020 | +0.14(+1.62%) |
Nov 21, 2023 | 8.760 | 8.760 | 8.630 | 8.630 | 9,460 | -0.20(-2.27%) |
Nov 20, 2023 | 8.630 | 8.840 | 8.630 | 8.830 | 2,767 | +0.15(+1.73%) |
Nov 17, 2023 | 8.530 | 8.730 | 8.530 | 8.680 | 5,932 | +0.13(+1.52%) |
Nov 16, 2023 | 8.790 | 8.790 | 8.500 | 8.550 | 11,265 | -0.24(-2.73%) |
Nov 15, 2023 | 8.680 | 8.970 | 8.670 | 8.790 | 8,640 | +0.11(+1.27%) |
Nov 14, 2023 | 8.520 | 8.730 | 8.520 | 8.680 | 12,170 | +0.20(+2.36%) |
Nov 13, 2023 | 8.440 | 8.500 | 8.300 | 8.480 | 3,258 | +0.00(+0.00%) |
Nov 10, 2023 | 8.300 | 8.490 | 8.230 | 8.480 | 56,301 | +0.16(+1.92%) |
Nov 09, 2023 | 8.690 | 8.700 | 8.320 | 8.320 | 2,529 | -0.37(-4.26%) |
Nov 08, 2023 | 8.800 | 8.930 | 8.690 | 8.690 | 5,055 | -0.11(-1.25%) |
Nov 07, 2023 | 8.780 | 8.860 | 8.740 | 8.800 | 4,325 | +0.02(+0.23%) |
Nov 06, 2023 | 8.910 | 8.990 | 8.730 | 8.780 | 6,583 | -0.08(-0.90%) |
Nov 03, 2023 | 8.660 | 8.930 | 8.660 | 8.860 | 6,797 | +0.22(+2.55%) |
Nov 02, 2023 | 8.480 | 8.660 | 8.410 | 8.640 | 12,955 | +0.25(+2.98%) |