Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 8.500 | 8.610 | 8.500 | 8.610 | 1,394 | -0.04(-0.46%) |
Jun 13, 2024 | 8.650 | 8.650 | 8.600 | 8.650 | 1,138 | +0.15(+1.76%) |
Jun 12, 2024 | 8.690 | 8.940 | 8.370 | 8.500 | 7,635 | -0.35(-3.95%) |
Jun 11, 2024 | 8.900 | 8.950 | 8.510 | 8.850 | 9,292 | -0.27(-2.96%) |
Jun 10, 2024 | 8.850 | 9.470 | 8.850 | 9.120 | 4,295 | +0.12(+1.33%) |
Jun 07, 2024 | 8.900 | 9.140 | 8.732 | 9.000 | 4,356 | -0.20(-2.17%) |
Jun 06, 2024 | 9.390 | 9.550 | 8.900 | 9.200 | 2,336 | +0.21(+2.34%) |
Jun 05, 2024 | 9.560 | 9.560 | 8.810 | 8.990 | 1,006 | +0.07(+0.78%) |
Jun 04, 2024 | 9.150 | 9.197 | 8.200 | 8.920 | 3,414 | -0.17(-1.87%) |
Jun 03, 2024 | 8.676 | 9.430 | 8.365 | 9.090 | 8,646 | +0.49(+5.70%) |
May 31, 2024 | 8.390 | 8.600 | 8.390 | 8.600 | 659 | -0.04(-0.46%) |
May 30, 2024 | 9.090 | 9.215 | 8.055 | 8.640 | 6,033 | +0.24(+2.80%) |
May 29, 2024 | 8.560 | 8.640 | 7.720 | 8.404 | 3,098 | -0.14(-1.59%) |
May 28, 2024 | 8.800 | 8.850 | 8.085 | 8.540 | 9,816 | +0.53(+6.62%) |
May 24, 2024 | 8.770 | 8.770 | 8.000 | 8.010 | 2,498 | -0.78(-8.82%) |
May 23, 2024 | 8.800 | 8.820 | 8.785 | 8.785 | 833 | -0.04(-0.40%) |
May 22, 2024 | 9.126 | 9.126 | 8.640 | 8.820 | 681 | +0.10(+1.20%) |
May 21, 2024 | 8.570 | 8.716 | 8.568 | 8.716 | 2,328 | -0.08(-0.96%) |
May 20, 2024 | 8.590 | 8.850 | 8.580 | 8.800 | 2,330 | +0.01(+0.11%) |
May 17, 2024 | 8.550 | 8.790 | 8.360 | 8.790 | 6,499 | +0.00(+0.00%) |
May 16, 2024 | 8.870 | 9.155 | 8.700 | 8.790 | 8,483 | -0.21(-2.33%) |
May 15, 2024 | 9.230 | 9.300 | 8.620 | 9.000 | 14,001 | -0.45(-4.76%) |
May 14, 2024 | 9.600 | 9.600 | 9.400 | 9.450 | 2,912 | +0.12(+1.28%) |
May 13, 2024 | 9.570 | 9.570 | 9.330 | 9.330 | 2,336 | -0.01(-0.10%) |
May 10, 2024 | 9.420 | 9.450 | 9.275 | 9.340 | 5,587 | +0.39(+4.36%) |
May 09, 2024 | 9.020 | 9.350 | 8.560 | 8.950 | 9,710 | -0.05(-0.56%) |
May 08, 2024 | 9.350 | 9.450 | 8.700 | 9.000 | 6,007 | -0.15(-1.64%) |
May 07, 2024 | 9.600 | 9.600 | 9.060 | 9.150 | 7,084 | +0.00(+0.00%) |
May 06, 2024 | 9.600 | 10.32 | 9.150 | 9.150 | 8,188 | +0.20(+2.23%) |
May 03, 2024 | 9.100 | 9.394 | 8.940 | 8.950 | 7,875 | +0.10(+1.13%) |
May 02, 2024 | 8.110 | 9.870 | 8.110 | 8.850 | 19,483 | +0.74(+9.12%) |
May 01, 2024 | 8.290 | 8.489 | 8.000 | 8.110 | 15,611 | +0.46(+6.01%) |
Apr 30, 2024 | 8.290 | 8.360 | 7.650 | 7.650 | 63,580 | +0.11(+1.46%) |
Apr 29, 2024 | 7.620 | 9.207 | 7.500 | 7.540 | 160,538 | -8.56(-53.17%) |
Apr 26, 2024 | 13.99 | 17.05 | 13.99 | 16.10 | 21,467 | +0.69(+4.48%) |
Apr 25, 2024 | 15.33 | 16.10 | 15.20 | 15.41 | 5,074 | -0.14(-0.90%) |
Apr 24, 2024 | 16.81 | 16.89 | 15.09 | 15.55 | 11,507 | -3.19(-17.02%) |
Apr 23, 2024 | 18.70 | 18.74 | 17.50 | 18.74 | 12,934 | -0.54(-2.80%) |
Apr 22, 2024 | 19.39 | 20.04 | 18.95 | 19.28 | 6,499 | -0.77(-3.84%) |
Apr 19, 2024 | 20.60 | 20.60 | 17.00 | 20.05 | 19,537 | -0.91(-4.34%) |
Apr 18, 2024 | 24.30 | 24.69 | 20.60 | 20.96 | 18,780 | -1.04(-4.73%) |
Apr 17, 2024 | 24.78 | 25.19 | 20.75 | 22.00 | 16,277 | -0.60(-2.65%) |
Apr 16, 2024 | 22.30 | 22.90 | 20.75 | 22.60 | 20,781 | -2.15(-8.69%) |
Apr 15, 2024 | 25.56 | 25.60 | 22.16 | 24.75 | 18,321 | -0.82(-3.21%) |
Apr 12, 2024 | 26.59 | 26.59 | 23.44 | 25.57 | 7,558 | -0.58(-2.22%) |
Apr 11, 2024 | 25.52 | 26.50 | 24.81 | 26.15 | 15,169 | -1.09(-4.00%) |
Apr 10, 2024 | 24.13 | 27.40 | 23.52 | 27.24 | 16,137 | -0.66(-2.37%) |
Apr 09, 2024 | 25.90 | 27.90 | 23.00 | 27.90 | 148,149 | +6.05(+27.69%) |
Apr 08, 2024 | 17.90 | 21.85 | 17.49 | 21.85 | 40,740 | +3.98(+22.27%) |
Apr 05, 2024 | 16.69 | 17.87 | 16.20 | 17.87 | 9,153 | +1.49(+9.10%) |
Apr 04, 2024 | 16.86 | 18.74 | 16.02 | 16.38 | 56,653 | +0.97(+6.33%) |
Apr 03, 2024 | 15.11 | 17.50 | 14.50 | 15.40 | 294,543 | +2.16(+16.35%) |
Apr 02, 2024 | 12.64 | 13.78 | 12.64 | 13.24 | 8,242 | +0.24(+1.85%) |
Apr 01, 2024 | 12.50 | 13.00 | 12.49 | 13.00 | 2,874 | +0.20(+1.56%) |
Mar 28, 2024 | 12.67 | 12.92 | 12.25 | 12.80 | 4,844 | +0.45(+3.64%) |
Mar 27, 2024 | 12.35 | 12.80 | 11.63 | 12.35 | 4,212 | +0.30(+2.49%) |
Mar 26, 2024 | 11.87 | 12.60 | 11.87 | 12.05 | 6,402 | +0.26(+2.16%) |
Mar 25, 2024 | 11.50 | 11.79 | 11.50 | 11.79 | 836 | +0.07(+0.64%) |
Mar 22, 2024 | 11.90 | 11.90 | 11.70 | 11.72 | 2,200 | -0.38(-3.14%) |
Mar 21, 2024 | 12.03 | 12.10 | 11.51 | 12.10 | 7,482 | -0.10(-0.82%) |
Mar 20, 2024 | 12.24 | 12.45 | 11.50 | 12.20 | 4,449 | +0.16(+1.37%) |
Mar 19, 2024 | 11.37 | 12.04 | 11.37 | 12.04 | 6,355 | +0.05(+0.46%) |
Mar 18, 2024 | 11.64 | 11.99 | 11.45 | 11.98 | 7,592 | +0.27(+2.31%) |
Mar 15, 2024 | 11.42 | 12.00 | 11.35 | 11.71 | 6,339 | +0.50(+4.46%) |
Mar 14, 2024 | 11.37 | 11.94 | 11.00 | 11.21 | 1,697 | +0.16(+1.45%) |
Mar 13, 2024 | 11.20 | 11.30 | 10.75 | 11.05 | 15,525 | -0.65(-5.56%) |
Mar 12, 2024 | 11.37 | 11.75 | 11.00 | 11.70 | 11,055 | -0.06(-0.51%) |
Mar 11, 2024 | 10.90 | 12.00 | 10.50 | 11.76 | 21,114 | +0.26(+2.26%) |
Mar 08, 2024 | 9.510 | 11.50 | 9.150 | 11.50 | 11,311 | +2.06(+21.82%) |
Mar 07, 2024 | 9.580 | 9.580 | 9.440 | 9.440 | 1,963 | +0.35(+3.85%) |
Mar 06, 2024 | 9.590 | 9.960 | 9.090 | 9.090 | 2,371 | -0.28(-2.99%) |
Mar 05, 2024 | 9.810 | 9.810 | 9.370 | 9.370 | 8,486 | -0.62(-6.21%) |
Mar 04, 2024 | 9.410 | 9.990 | 9.280 | 9.990 | 6,315 | +0.94(+10.39%) |
Mar 01, 2024 | 9.180 | 9.430 | 8.730 | 9.050 | 16,098 | -0.46(-4.84%) |
Feb 29, 2024 | 9.570 | 9.610 | 9.480 | 9.510 | 6,974 | -0.69(-6.76%) |
Feb 28, 2024 | 10.25 | 10.25 | 9.320 | 10.20 | 8,748 | -0.08(-0.78%) |
Feb 27, 2024 | 9.990 | 10.28 | 9.680 | 10.28 | 11,112 | +0.39(+3.94%) |
Feb 26, 2024 | 10.42 | 10.42 | 9.880 | 9.890 | 3,798 | +0.22(+2.28%) |
Feb 23, 2024 | 10.38 | 10.40 | 9.670 | 9.670 | 9,151 | -1.00(-9.36%) |
Feb 22, 2024 | 10.41 | 11.78 | 10.41 | 10.67 | 4,050 | +0.26(+2.47%) |
Feb 21, 2024 | 9.700 | 10.43 | 9.610 | 10.41 | 5,656 | +0.82(+8.56%) |
Feb 20, 2024 | 9.916 | 9.980 | 9.500 | 9.591 | 8,995 | -0.76(-7.34%) |
Feb 16, 2024 | 10.31 | 10.35 | 10.00 | 10.35 | 1,339 | -0.15(-1.43%) |
Feb 14, 2024 | 10.50 | 51 | +0.08(+0.73%) | |||
Feb 13, 2024 | 10.35 | 10.42 | 10.05 | 10.42 | 931 | +0.07(+0.72%) |
Feb 12, 2024 | 10.20 | 10.55 | 10.20 | 10.35 | 4,450 | +0.15(+1.47%) |
Feb 09, 2024 | 10.20 | 10.25 | 10.10 | 10.20 | 1,311 | +0.32(+3.24%) |
Feb 08, 2024 | 10.31 | 10.55 | 9.880 | 9.880 | 1,553 | -0.72(-6.79%) |
Feb 06, 2024 | 10.60 | 295 | -0.30(-2.75%) | |||
Feb 05, 2024 | 10.70 | 11.35 | 10.70 | 10.90 | 8,044 | -0.35(-3.11%) |
Feb 02, 2024 | 10.33 | 11.70 | 10.20 | 11.25 | 11,141 | +0.50(+4.65%) |
Feb 01, 2024 | 9.990 | 11.35 | 9.980 | 10.75 | 9,446 | +0.40(+3.86%) |
Jan 31, 2024 | 10.70 | 10.70 | 10.00 | 10.35 | 5,670 | -0.52(-4.78%) |
Jan 30, 2024 | 11.48 | 11.79 | 9.677 | 10.87 | 32,024 | -2.23(-17.02%) |
Jan 29, 2024 | 12.27 | 13.50 | 11.47 | 13.10 | 18,195 | +0.94(+7.73%) |
Jan 26, 2024 | 10.86 | 13.26 | 10.69 | 12.16 | 41,809 | +1.70(+16.25%) |
Jan 25, 2024 | 9.390 | 10.60 | 9.390 | 10.46 | 20,079 | +1.81(+20.92%) |
Jan 24, 2024 | 7.410 | 8.650 | 7.410 | 8.650 | 11,065 | +1.35(+18.49%) |
Jan 23, 2024 | 7.300 | 7.580 | 7.010 | 7.300 | 8,119 | +0.23(+3.25%) |
Jan 22, 2024 | 7.118 | 7.667 | 7.060 | 7.070 | 6,240 | +0.02(+0.28%) |
Jan 19, 2024 | 6.900 | 7.300 | 6.450 | 7.050 | 2,812 | -0.05(-0.70%) |
Jan 18, 2024 | 7.000 | 7.101 | 6.700 | 7.100 | 6,901 | +0.41(+6.13%) |
Jan 17, 2024 | 6.760 | 6.760 | 6.650 | 6.690 | 2,564 | -0.29(-4.12%) |
Jan 16, 2024 | 6.977 | 6.977 | 6.977 | 6.977 | 489 | +0.03(+0.46%) |
Jan 12, 2024 | 7.260 | 7.260 | 6.600 | 6.945 | 4,366 | -0.04(-0.50%) |
Jan 11, 2024 | 6.890 | 7.400 | 6.454 | 6.980 | 4,989 | +0.53(+8.22%) |
Jan 10, 2024 | 8.050 | 8.400 | 6.000 | 6.450 | 69,728 | -1.60(-19.88%) |
Jan 09, 2024 | 8.340 | 8.642 | 7.399 | 8.050 | 13,143 | +0.20(+2.55%) |
Jan 08, 2024 | 7.870 | 8.110 | 6.970 | 7.850 | 46,554 | +0.91(+13.19%) |
Jan 05, 2024 | 6.901 | 6.935 | 6.901 | 6.935 | 3,191 | +0.44(+6.69%) |
Jan 04, 2024 | 6.620 | 6.750 | 6.077 | 6.500 | 17,680 | +0.07(+1.10%) |
Jan 03, 2024 | 6.500 | 6.800 | 6.180 | 6.429 | 9,008 | +0.13(+2.09%) |
Jan 02, 2024 | 6.010 | 6.300 | 5.900 | 6.298 | 4,355 | +0.25(+4.10%) |
Dec 29, 2023 | 5.850 | 6.600 | 5.740 | 6.050 | 7,867 | +0.17(+2.89%) |
Dec 28, 2023 | 5.825 | 6.435 | 5.600 | 5.880 | 20,895 | +0.25(+4.40%) |
Dec 27, 2023 | 5.610 | 5.782 | 5.510 | 5.632 | 3,767 | +0.12(+2.21%) |
Dec 26, 2023 | 5.500 | 6.060 | 5.500 | 5.510 | 15,726 | +0.06(+1.10%) |
Dec 22, 2023 | 5.900 | 5.900 | 5.390 | 5.450 | 5,390 | -0.23(-4.05%) |
Dec 21, 2023 | 6.250 | 6.250 | 5.410 | 5.680 | 3,338 | +0.22(+4.05%) |
Dec 20, 2023 | 5.625 | 6.010 | 5.450 | 5.459 | 5,867 | +0.08(+1.47%) |
Dec 19, 2023 | 5.080 | 5.380 | 5.080 | 5.380 | 4,145 | +0.23(+4.47%) |
Dec 18, 2023 | 5.101 | 5.659 | 5.050 | 5.150 | 3,855 | -0.28(-5.16%) |
Dec 15, 2023 | 5.370 | 5.430 | 5.000 | 5.430 | 8,749 | +0.10(+1.88%) |
Dec 14, 2023 | 5.680 | 5.800 | 5.330 | 5.330 | 4,068 | -0.07(-1.30%) |
Dec 13, 2023 | 5.520 | 5.630 | 5.400 | 5.400 | 3,905 | +0.05(+0.93%) |
Dec 12, 2023 | 5.450 | 5.680 | 5.350 | 5.350 | 4,592 | -0.05(-0.93%) |
Dec 11, 2023 | 5.749 | 5.749 | 5.330 | 5.400 | 7,475 | +0.00(+0.00%) |
Dec 08, 2023 | 5.410 | 5.680 | 5.350 | 5.400 | 3,093 | -0.30(-5.27%) |
Dec 07, 2023 | 5.799 | 5.850 | 5.550 | 5.700 | 6,427 | +0.20(+3.64%) |
Dec 06, 2023 | 5.990 | 6.000 | 5.500 | 5.500 | 12,070 | -0.30(-5.17%) |
Dec 05, 2023 | 6.160 | 7.126 | 5.610 | 5.800 | 22,436 | -0.30(-4.92%) |
Dec 04, 2023 | 5.890 | 6.100 | 5.500 | 6.100 | 5,164 | +0.32(+5.54%) |
Dec 01, 2023 | 5.800 | 5.800 | 5.520 | 5.780 | 4,056 | +0.23(+4.14%) |
Nov 30, 2023 | 5.520 | 6.240 | 5.500 | 5.550 | 5,238 | -0.16(-2.72%) |
Nov 29, 2023 | 5.505 | 5.900 | 5.505 | 5.705 | 4,077 | +0.01(+0.26%) |
Nov 28, 2023 | 5.159 | 5.755 | 5.159 | 5.690 | 5,033 | -0.04(-0.70%) |
Nov 27, 2023 | 5.900 | 6.010 | 5.540 | 5.730 | 11,895 | -0.13(-2.22%) |
Nov 24, 2023 | 5.500 | 5.860 | 5.200 | 5.860 | 12,626 | +0.26(+4.64%) |
Nov 22, 2023 | 5.900 | 6.702 | 5.330 | 5.600 | 14,718 | -0.40(-6.66%) |
Nov 21, 2023 | 5.935 | 6.152 | 5.610 | 6.000 | 8,523 | -0.30(-4.76%) |
Nov 20, 2023 | 6.090 | 6.510 | 5.710 | 6.300 | 11,843 | +0.30(+5.00%) |
Nov 17, 2023 | 6.340 | 6.800 | 5.700 | 6.000 | 21,400 | -0.11(-1.80%) |
Nov 16, 2023 | 5.860 | 6.200 | 5.700 | 6.110 | 7,034 | +0.01(+0.17%) |
Nov 15, 2023 | 6.300 | 6.320 | 5.620 | 6.100 | 7,654 | +0.10(+1.66%) |
Nov 14, 2023 | 5.650 | 6.200 | 5.520 | 6.000 | 5,980 | +0.59(+10.91%) |
Nov 13, 2023 | 5.690 | 5.990 | 5.410 | 5.410 | 9,127 | -0.21(-3.75%) |
Nov 10, 2023 | 5.300 | 5.955 | 5.100 | 5.621 | 26,676 | +0.36(+6.86%) |
Nov 09, 2023 | 5.620 | 6.180 | 5.160 | 5.260 | 16,835 | -0.54(-9.31%) |
Nov 08, 2023 | 5.990 | 6.265 | 5.580 | 5.800 | 10,380 | +0.25(+4.50%) |
Nov 07, 2023 | 6.370 | 6.390 | 5.150 | 5.550 | 6,327 | -0.70(-11.20%) |
Nov 06, 2023 | 6.150 | 6.490 | 5.800 | 6.250 | 13,554 | +0.20(+3.29%) |
Nov 03, 2023 | 6.100 | 6.553 | 5.700 | 6.051 | 8,990 | +0.22(+3.79%) |
Nov 02, 2023 | 6.200 | 6.530 | 5.811 | 5.830 | 9,381 | -0.77(-11.67%) |