Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 12.87 | 13.86 | 12.87 | 13.82 | 118,166 | +0.75(+5.74%) |
Jun 06, 2024 | 13.29 | 13.29 | 12.53 | 13.07 | 131,129 | -0.02(-0.15%) |
Jun 05, 2024 | 14.74 | 14.74 | 11.78 | 13.09 | 320,213 | -0.81(-5.83%) |
Jun 04, 2024 | 14.15 | 14.48 | 13.55 | 13.90 | 166,369 | -0.34(-2.39%) |
Jun 03, 2024 | 14.60 | 15.00 | 13.82 | 14.24 | 315,788 | -0.05(-0.35%) |
May 31, 2024 | 14.28 | 14.54 | 14.10 | 14.29 | 89,397 | -0.09(-0.63%) |
May 30, 2024 | 14.16 | 14.67 | 14.07 | 14.38 | 72,278 | +0.48(+3.45%) |
May 29, 2024 | 13.68 | 14.16 | 13.68 | 13.90 | 102,216 | -0.04(-0.29%) |
May 28, 2024 | 14.12 | 14.52 | 13.90 | 13.94 | 143,815 | -0.13(-0.92%) |
May 24, 2024 | 14.01 | 14.16 | 13.71 | 14.07 | 57,555 | +0.11(+0.79%) |
May 23, 2024 | 13.67 | 13.99 | 13.51 | 13.96 | 75,041 | +0.43(+3.18%) |
May 22, 2024 | 13.84 | 13.98 | 13.40 | 13.53 | 84,232 | -0.31(-2.24%) |
May 21, 2024 | 14.06 | 14.13 | 13.74 | 13.84 | 56,013 | -0.28(-1.98%) |
May 20, 2024 | 13.83 | 14.27 | 13.56 | 14.12 | 170,661 | +0.09(+0.64%) |
May 17, 2024 | 14.10 | 14.31 | 13.91 | 14.03 | 76,041 | -0.04(-0.28%) |
May 16, 2024 | 14.35 | 14.35 | 13.95 | 14.07 | 70,156 | -0.08(-0.57%) |
May 15, 2024 | 14.13 | 14.42 | 13.94 | 14.15 | 92,087 | +0.20(+1.43%) |
May 14, 2024 | 13.02 | 14.03 | 13.02 | 13.95 | 137,454 | +0.44(+3.26%) |
May 13, 2024 | 14.98 | 14.98 | 13.33 | 13.51 | 210,762 | -1.45(-9.69%) |
May 10, 2024 | 13.90 | 15.00 | 13.56 | 14.96 | 163,732 | +0.76(+5.35%) |
May 09, 2024 | 14.20 | 14.39 | 13.93 | 14.20 | 117,167 | +0.07(+0.50%) |
May 08, 2024 | 14.20 | 14.50 | 13.94 | 14.13 | 121,044 | -0.31(-2.15%) |
May 07, 2024 | 14.28 | 14.95 | 14.20 | 14.44 | 171,052 | +0.15(+1.05%) |
May 06, 2024 | 14.31 | 14.41 | 13.94 | 14.29 | 197,562 | +0.10(+0.70%) |
May 03, 2024 | 14.42 | 14.42 | 13.87 | 14.19 | 146,162 | -0.07(-0.49%) |
May 02, 2024 | 13.75 | 14.59 | 13.66 | 14.26 | 190,133 | +0.69(+5.08%) |
May 01, 2024 | 13.73 | 13.88 | 13.45 | 13.57 | 93,513 | -0.11(-0.80%) |
Apr 30, 2024 | 13.60 | 13.90 | 13.19 | 13.68 | 109,308 | -0.25(-1.79%) |
Apr 29, 2024 | 13.11 | 13.98 | 13.11 | 13.93 | 124,093 | +0.92(+7.07%) |
Apr 26, 2024 | 13.18 | 13.43 | 12.91 | 13.01 | 200,018 | -0.03(-0.23%) |
Apr 25, 2024 | 12.73 | 13.20 | 12.57 | 13.04 | 175,013 | -0.06(-0.46%) |
Apr 24, 2024 | 13.89 | 13.89 | 12.94 | 13.10 | 156,579 | -0.63(-4.59%) |
Apr 23, 2024 | 13.08 | 13.95 | 13.05 | 13.73 | 190,933 | +0.57(+4.33%) |
Apr 22, 2024 | 12.88 | 13.35 | 12.66 | 13.16 | 182,893 | +0.39(+3.05%) |
Apr 19, 2024 | 12.81 | 13.06 | 12.54 | 12.77 | 120,909 | -0.13(-1.01%) |
Apr 18, 2024 | 12.90 | 13.10 | 12.64 | 12.90 | 116,170 | +0.06(+0.47%) |
Apr 17, 2024 | 12.81 | 13.11 | 12.67 | 12.84 | 123,817 | +0.16(+1.30%) |
Apr 16, 2024 | 12.21 | 12.84 | 11.93 | 12.68 | 131,360 | +0.37(+2.97%) |
Apr 15, 2024 | 12.71 | 12.71 | 12.19 | 12.31 | 125,793 | -0.56(-4.35%) |
Apr 12, 2024 | 13.02 | 13.02 | 12.26 | 12.87 | 196,669 | -0.06(-0.46%) |
Apr 11, 2024 | 12.26 | 12.95 | 11.97 | 12.93 | 169,196 | +0.71(+5.81%) |
Apr 10, 2024 | 12.07 | 12.28 | 11.68 | 12.22 | 167,140 | -0.04(-0.33%) |
Apr 09, 2024 | 11.00 | 12.30 | 10.91 | 12.26 | 185,872 | +1.19(+10.75%) |
Apr 08, 2024 | 11.60 | 11.90 | 11.01 | 11.07 | 172,218 | -0.12(-1.07%) |
Apr 05, 2024 | 10.93 | 11.69 | 10.92 | 11.19 | 179,532 | +0.19(+1.73%) |
Apr 04, 2024 | 11.40 | 11.71 | 10.97 | 11.00 | 157,109 | -0.19(-1.70%) |
Apr 03, 2024 | 11.73 | 11.73 | 11.07 | 11.19 | 157,646 | -0.79(-6.59%) |
Apr 02, 2024 | 11.23 | 12.18 | 11.07 | 11.98 | 196,144 | +0.67(+5.92%) |
Apr 01, 2024 | 11.04 | 11.70 | 10.83 | 11.31 | 227,867 | +0.42(+3.86%) |
Mar 28, 2024 | 10.79 | 11.32 | 10.60 | 10.89 | 353,749 | +0.85(+8.47%) |
Mar 27, 2024 | 10.15 | 10.80 | 10.15 | 10.04 | 354,656 | +0.74(+7.96%) |
Mar 26, 2024 | 8.840 | 9.330 | 8.534 | 9.300 | 99,028 | +0.30(+3.33%) |
Mar 25, 2024 | 8.510 | 9.110 | 8.510 | 9.000 | 54,907 | +0.58(+6.89%) |
Mar 22, 2024 | 8.060 | 8.675 | 8.013 | 8.420 | 29,050 | +0.38(+4.73%) |
Mar 21, 2024 | 8.230 | 8.230 | 7.770 | 8.040 | 75,943 | -0.11(-1.35%) |
Mar 20, 2024 | 7.870 | 8.180 | 7.870 | 8.150 | 29,836 | +0.18(+2.26%) |
Mar 19, 2024 | 8.080 | 8.175 | 7.640 | 7.970 | 37,959 | -0.07(-0.87%) |
Mar 18, 2024 | 8.560 | 8.560 | 8.010 | 8.040 | 49,740 | -0.56(-6.51%) |
Mar 15, 2024 | 8.990 | 9.150 | 8.410 | 8.600 | 221,405 | -0.01(-0.12%) |
Mar 14, 2024 | 9.050 | 9.050 | 8.390 | 8.610 | 35,987 | -0.44(-4.86%) |
Mar 13, 2024 | 8.950 | 9.230 | 8.910 | 9.050 | 26,499 | +0.05(+0.56%) |
Mar 12, 2024 | 9.225 | 9.225 | 8.860 | 9.000 | 38,590 | -0.23(-2.49%) |
Mar 11, 2024 | 9.230 | 9.330 | 9.020 | 9.230 | 21,312 | -0.06(-0.65%) |
Mar 08, 2024 | 9.480 | 9.480 | 9.100 | 9.290 | 22,342 | +0.00(+0.00%) |
Mar 07, 2024 | 9.480 | 9.480 | 9.080 | 9.290 | 26,723 | -0.08(-0.85%) |
Mar 06, 2024 | 9.480 | 9.605 | 9.250 | 9.370 | 46,672 | +0.07(+0.75%) |
Mar 05, 2024 | 9.450 | 9.710 | 9.250 | 9.300 | 20,978 | -0.32(-3.33%) |
Mar 04, 2024 | 9.680 | 9.875 | 9.423 | 9.620 | 25,246 | -0.10(-1.03%) |
Mar 01, 2024 | 9.650 | 9.900 | 9.530 | 9.720 | 23,578 | -0.01(-0.10%) |
Feb 29, 2024 | 9.780 | 9.960 | 9.660 | 9.730 | 31,489 | +0.21(+2.21%) |
Feb 28, 2024 | 9.790 | 9.790 | 9.470 | 9.520 | 17,830 | -0.27(-2.76%) |
Feb 27, 2024 | 9.440 | 10.01 | 9.402 | 9.790 | 20,952 | +0.50(+5.38%) |
Feb 26, 2024 | 9.280 | 9.580 | 9.280 | 9.290 | 25,081 | +0.01(+0.11%) |
Feb 23, 2024 | 9.110 | 9.320 | 9.050 | 9.280 | 14,612 | +0.13(+1.42%) |
Feb 22, 2024 | 9.390 | 9.430 | 9.000 | 9.150 | 42,996 | -0.32(-3.38%) |
Feb 21, 2024 | 9.620 | 9.620 | 9.245 | 9.470 | 28,277 | -0.11(-1.15%) |
Feb 20, 2024 | 9.580 | 9.900 | 9.390 | 9.580 | 40,988 | -0.19(-1.94%) |
Feb 16, 2024 | 9.740 | 10.17 | 9.580 | 9.770 | 59,611 | +0.00(+0.00%) |
Feb 15, 2024 | 9.020 | 9.800 | 8.950 | 9.770 | 85,325 | +0.82(+9.16%) |
Feb 14, 2024 | 8.680 | 9.010 | 8.600 | 8.950 | 31,777 | +0.45(+5.29%) |
Feb 13, 2024 | 8.680 | 8.897 | 8.440 | 8.500 | 47,898 | -0.60(-6.59%) |
Feb 12, 2024 | 8.850 | 9.310 | 8.850 | 9.100 | 59,706 | +0.30(+3.41%) |
Feb 09, 2024 | 8.830 | 9.110 | 8.755 | 8.800 | 34,413 | +0.05(+0.57%) |
Feb 08, 2024 | 8.920 | 8.985 | 8.620 | 8.750 | 46,028 | -0.10(-1.13%) |
Feb 07, 2024 | 9.740 | 9.790 | 8.830 | 8.850 | 66,891 | -0.90(-9.23%) |
Feb 06, 2024 | 9.420 | 9.750 | 9.420 | 9.750 | 26,198 | +0.34(+3.61%) |
Feb 05, 2024 | 9.200 | 9.410 | 9.000 | 9.410 | 64,620 | +0.12(+1.29%) |
Feb 02, 2024 | 9.310 | 9.580 | 9.250 | 9.290 | 26,873 | -0.12(-1.28%) |
Feb 01, 2024 | 9.520 | 9.530 | 8.990 | 9.410 | 34,921 | -0.06(-0.63%) |
Jan 31, 2024 | 9.600 | 9.600 | 9.290 | 9.470 | 82,986 | -0.11(-1.15%) |
Jan 30, 2024 | 9.400 | 9.750 | 9.320 | 9.580 | 34,383 | +0.29(+3.12%) |
Jan 29, 2024 | 9.250 | 9.320 | 8.990 | 9.290 | 30,938 | +0.02(+0.22%) |
Jan 26, 2024 | 9.520 | 9.520 | 9.190 | 9.270 | 24,178 | -0.13(-1.38%) |
Jan 25, 2024 | 9.410 | 9.447 | 9.203 | 9.400 | 26,953 | +0.19(+2.06%) |
Jan 24, 2024 | 9.480 | 9.480 | 8.950 | 9.210 | 59,317 | -0.20(-2.13%) |
Jan 23, 2024 | 9.230 | 9.700 | 9.130 | 9.410 | 65,171 | +0.32(+3.52%) |
Jan 22, 2024 | 8.730 | 9.120 | 8.644 | 9.090 | 31,442 | +0.45(+5.21%) |
Jan 19, 2024 | 8.660 | 8.680 | 8.470 | 8.640 | 39,808 | +0.04(+0.47%) |
Jan 18, 2024 | 8.322 | 8.660 | 8.322 | 8.600 | 30,135 | +0.20(+2.38%) |
Jan 17, 2024 | 8.290 | 8.480 | 8.205 | 8.400 | 50,537 | -0.06(-0.71%) |
Jan 16, 2024 | 8.580 | 8.660 | 8.460 | 8.460 | 46,206 | -0.22(-2.53%) |
Jan 12, 2024 | 8.750 | 8.910 | 8.560 | 8.680 | 46,970 | +0.08(+0.93%) |
Jan 11, 2024 | 8.585 | 8.760 | 8.585 | 8.600 | 30,673 | -0.22(-2.49%) |
Jan 10, 2024 | 8.710 | 8.920 | 8.710 | 8.820 | 34,880 | +0.02(+0.23%) |
Jan 09, 2024 | 9.000 | 9.030 | 8.780 | 8.800 | 50,084 | -0.39(-4.24%) |
Jan 08, 2024 | 8.870 | 9.230 | 8.752 | 9.190 | 51,469 | +0.33(+3.72%) |
Jan 05, 2024 | 8.930 | 9.170 | 8.670 | 8.860 | 285,067 | -0.22(-2.42%) |
Jan 04, 2024 | 9.180 | 9.180 | 8.550 | 9.080 | 58,971 | +0.00(+0.00%) |
Jan 03, 2024 | 9.390 | 9.434 | 8.990 | 9.080 | 124,522 | -0.34(-3.61%) |
Jan 02, 2024 | 9.470 | 9.570 | 9.095 | 9.420 | 90,724 | -0.14(-1.46%) |
Dec 29, 2023 | 9.270 | 9.610 | 9.250 | 9.560 | 53,788 | +0.20(+2.14%) |
Dec 28, 2023 | 9.580 | 9.760 | 9.344 | 9.360 | 43,412 | -0.30(-3.11%) |
Dec 27, 2023 | 9.750 | 9.750 | 9.390 | 9.660 | 92,251 | -0.02(-0.21%) |
Dec 26, 2023 | 9.570 | 9.740 | 9.390 | 9.680 | 82,669 | +0.09(+0.94%) |
Dec 22, 2023 | 9.880 | 9.960 | 9.580 | 9.590 | 89,119 | -0.23(-2.34%) |
Dec 21, 2023 | 9.750 | 10.25 | 9.550 | 9.820 | 244,827 | +0.27(+2.83%) |
Dec 20, 2023 | 9.250 | 9.750 | 9.210 | 9.550 | 161,049 | +0.19(+2.03%) |
Dec 19, 2023 | 8.800 | 9.420 | 8.675 | 9.360 | 110,490 | +0.63(+7.22%) |
Dec 18, 2023 | 8.710 | 8.990 | 8.510 | 8.730 | 84,013 | +0.08(+0.92%) |
Dec 15, 2023 | 8.590 | 8.660 | 8.100 | 8.650 | 237,309 | +0.11(+1.29%) |
Dec 14, 2023 | 8.120 | 8.570 | 7.950 | 8.540 | 166,471 | +0.55(+6.88%) |
Dec 13, 2023 | 8.350 | 8.350 | 7.750 | 7.990 | 240,891 | -0.46(-5.44%) |
Dec 12, 2023 | 8.780 | 8.850 | 8.400 | 8.450 | 101,947 | -0.38(-4.30%) |
Dec 11, 2023 | 8.550 | 8.903 | 8.480 | 8.830 | 105,528 | +0.31(+3.64%) |
Dec 08, 2023 | 8.540 | 8.710 | 8.320 | 8.520 | 118,987 | +0.00(+0.00%) |
Dec 07, 2023 | 8.230 | 8.680 | 7.890 | 8.520 | 169,620 | +0.18(+2.16%) |
Dec 06, 2023 | 7.310 | 8.360 | 7.310 | 8.340 | 227,678 | +1.05(+14.40%) |
Dec 05, 2023 | 6.690 | 7.550 | 6.600 | 7.290 | 984,586 | +0.64(+9.62%) |
Dec 04, 2023 | 6.600 | 6.945 | 6.570 | 6.650 | 216,992 | -0.05(-0.75%) |
Dec 01, 2023 | 7.070 | 7.160 | 6.350 | 6.700 | 235,262 | -0.36(-5.10%) |
Nov 30, 2023 | 7.060 | 7.270 | 6.880 | 7.060 | 85,006 | +0.01(+0.14%) |
Nov 29, 2023 | 7.110 | 7.445 | 7.020 | 7.050 | 92,865 | +0.02(+0.28%) |
Nov 28, 2023 | 6.850 | 7.160 | 6.700 | 7.030 | 104,335 | +0.24(+3.53%) |
Nov 27, 2023 | 6.700 | 7.050 | 6.600 | 6.790 | 89,350 | +0.09(+1.34%) |
Nov 24, 2023 | 6.860 | 7.190 | 6.640 | 6.700 | 96,846 | -0.14(-2.05%) |
Nov 22, 2023 | 6.900 | 7.100 | 6.780 | 6.840 | 61,169 | -0.06(-0.87%) |
Nov 21, 2023 | 6.993 | 7.178 | 6.830 | 6.900 | 65,870 | -0.11(-1.57%) |
Nov 20, 2023 | 6.880 | 7.160 | 6.880 | 7.010 | 45,804 | +0.09(+1.30%) |
Nov 17, 2023 | 6.880 | 7.320 | 6.880 | 6.920 | 86,955 | +0.13(+1.91%) |
Nov 16, 2023 | 6.970 | 7.020 | 6.720 | 6.790 | 60,038 | -0.21(-3.00%) |
Nov 15, 2023 | 6.950 | 7.430 | 6.950 | 7.000 | 85,395 | +0.02(+0.29%) |
Nov 14, 2023 | 6.840 | 7.130 | 6.800 | 6.980 | 92,116 | +0.46(+7.06%) |
Nov 13, 2023 | 6.520 | 6.660 | 6.375 | 6.520 | 48,015 | -0.10(-1.51%) |
Nov 10, 2023 | 6.500 | 6.795 | 6.460 | 6.620 | 39,785 | +0.12(+1.85%) |
Nov 09, 2023 | 6.580 | 6.910 | 6.430 | 6.500 | 71,381 | -0.07(-1.07%) |
Nov 08, 2023 | 6.610 | 6.650 | 6.520 | 6.570 | 50,060 | -0.11(-1.65%) |
Nov 07, 2023 | 6.590 | 6.750 | 6.590 | 6.680 | 59,433 | +0.14(+2.14%) |
Nov 06, 2023 | 6.660 | 6.743 | 6.390 | 6.540 | 98,140 | -0.15(-2.24%) |
Nov 03, 2023 | 6.890 | 7.190 | 6.520 | 6.690 | 183,005 | +0.05(+0.75%) |
Nov 02, 2023 | 6.110 | 6.789 | 6.110 | 6.640 | 176,213 | +0.53(+8.67%) |