Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 06, 2024 | 6.700 | 7.000 | 6.663 | 6.850 | 124,329 | +0.15(+2.24%) |
Jun 05, 2024 | 6.700 | 6.750 | 6.650 | 6.700 | 98,311 | +0.02(+0.30%) |
Jun 04, 2024 | 6.720 | 6.950 | 6.670 | 6.680 | 103,997 | -0.05(-0.74%) |
Jun 03, 2024 | 6.760 | 6.800 | 6.580 | 6.730 | 126,790 | -0.05(-0.74%) |
May 31, 2024 | 6.820 | 6.860 | 6.670 | 6.780 | 101,374 | -0.07(-1.02%) |
May 30, 2024 | 7.150 | 7.270 | 6.840 | 6.850 | 111,143 | -0.30(-4.20%) |
May 29, 2024 | 6.900 | 7.310 | 6.750 | 7.150 | 170,740 | +0.12(+1.71%) |
May 28, 2024 | 6.740 | 7.050 | 6.610 | 7.030 | 183,231 | +0.33(+4.93%) |
May 24, 2024 | 6.770 | 6.980 | 6.660 | 6.700 | 134,319 | -0.17(-2.47%) |
May 23, 2024 | 7.080 | 7.080 | 6.850 | 6.870 | 80,425 | -0.32(-4.45%) |
May 22, 2024 | 7.060 | 7.330 | 6.980 | 7.190 | 153,642 | +0.07(+0.98%) |
May 21, 2024 | 7.320 | 7.427 | 7.080 | 7.120 | 114,526 | -0.19(-2.60%) |
May 20, 2024 | 7.090 | 7.640 | 7.080 | 7.310 | 255,397 | +0.27(+3.84%) |
May 17, 2024 | 7.030 | 7.090 | 6.700 | 7.040 | 306,769 | -0.08(-1.12%) |
May 16, 2024 | 7.140 | 7.190 | 6.660 | 7.120 | 361,405 | +0.14(+2.01%) |
May 15, 2024 | 7.830 | 7.880 | 6.780 | 6.980 | 780,523 | -0.36(-4.90%) |
May 14, 2024 | 9.020 | 9.270 | 6.510 | 7.340 | 1,104,716 | -2.68(-26.75%) |
May 13, 2024 | 9.880 | 10.07 | 9.800 | 10.02 | 127,504 | +0.27(+2.77%) |
May 10, 2024 | 9.410 | 9.830 | 9.405 | 9.750 | 102,221 | +0.33(+3.50%) |
May 09, 2024 | 9.100 | 9.460 | 9.100 | 9.420 | 43,646 | +0.15(+1.62%) |
May 08, 2024 | 9.250 | 9.450 | 9.185 | 9.270 | 38,946 | -0.08(-0.86%) |
May 07, 2024 | 9.190 | 9.400 | 9.080 | 9.350 | 54,392 | +0.26(+2.86%) |
May 06, 2024 | 9.260 | 9.290 | 9.050 | 9.090 | 88,712 | -0.14(-1.52%) |
May 03, 2024 | 9.230 | 9.380 | 9.150 | 9.230 | 71,279 | +0.14(+1.54%) |
May 02, 2024 | 9.210 | 9.310 | 8.943 | 9.090 | 94,511 | +0.00(+0.00%) |
May 01, 2024 | 9.200 | 9.310 | 8.990 | 9.090 | 73,580 | -0.09(-0.98%) |
Apr 30, 2024 | 9.050 | 9.320 | 9.010 | 9.180 | 89,690 | +0.04(+0.44%) |
Apr 29, 2024 | 9.400 | 9.400 | 9.050 | 9.140 | 49,334 | -0.07(-0.76%) |
Apr 26, 2024 | 9.150 | 9.300 | 9.040 | 9.210 | 154,291 | +0.05(+0.55%) |
Apr 25, 2024 | 9.000 | 9.330 | 8.830 | 9.160 | 120,030 | +0.09(+0.99%) |
Apr 24, 2024 | 9.180 | 9.300 | 8.950 | 9.070 | 182,107 | -0.17(-1.84%) |
Apr 23, 2024 | 9.500 | 9.610 | 9.050 | 9.240 | 288,706 | -0.14(-1.49%) |
Apr 22, 2024 | 9.340 | 9.485 | 9.155 | 9.380 | 165,455 | +0.04(+0.43%) |
Apr 19, 2024 | 9.520 | 9.655 | 9.175 | 9.340 | 143,207 | -0.23(-2.40%) |
Apr 18, 2024 | 9.600 | 9.850 | 9.460 | 9.570 | 159,693 | -0.13(-1.34%) |
Apr 17, 2024 | 10.26 | 10.29 | 9.700 | 9.700 | 249,137 | -0.56(-5.46%) |
Apr 16, 2024 | 10.21 | 10.52 | 10.05 | 10.26 | 103,709 | -0.07(-0.68%) |
Apr 15, 2024 | 10.45 | 10.58 | 10.13 | 10.33 | 123,448 | -0.16(-1.53%) |
Apr 12, 2024 | 10.81 | 10.92 | 10.44 | 10.49 | 104,509 | -0.34(-3.14%) |
Apr 11, 2024 | 10.72 | 11.11 | 10.57 | 10.83 | 58,660 | +0.16(+1.50%) |
Apr 10, 2024 | 10.70 | 10.82 | 10.53 | 10.67 | 93,505 | -0.22(-2.02%) |
Apr 09, 2024 | 10.73 | 10.91 | 10.38 | 10.89 | 130,046 | +0.06(+0.55%) |
Apr 08, 2024 | 10.46 | 11.02 | 10.46 | 10.83 | 43,680 | +0.14(+1.31%) |
Apr 05, 2024 | 10.86 | 11.07 | 10.65 | 10.69 | 103,807 | -0.22(-2.02%) |
Apr 04, 2024 | 10.91 | 11.15 | 10.71 | 10.91 | 166,666 | +0.14(+1.30%) |
Apr 03, 2024 | 10.89 | 10.96 | 10.73 | 10.77 | 114,772 | -0.22(-2.00%) |
Apr 02, 2024 | 10.75 | 11.29 | 10.69 | 10.99 | 222,671 | +0.15(+1.38%) |
Apr 01, 2024 | 11.05 | 11.16 | 10.75 | 10.84 | 111,221 | -0.28(-2.52%) |
Mar 28, 2024 | 11.20 | 11.37 | 11.04 | 11.12 | 120,083 | +0.03(+0.32%) |
Mar 27, 2024 | 11.04 | 11.15 | 10.98 | 11.09 | 102,037 | +0.20(+1.79%) |
Mar 26, 2024 | 10.97 | 11.15 | 10.78 | 10.89 | 122,955 | -0.11(-1.00%) |
Mar 25, 2024 | 10.75 | 11.27 | 10.75 | 11.00 | 206,484 | +0.20(+1.85%) |
Mar 22, 2024 | 11.16 | 11.47 | 10.75 | 10.80 | 175,183 | -0.27(-2.44%) |
Mar 21, 2024 | 11.39 | 11.49 | 10.83 | 11.07 | 291,044 | +0.00(+0.00%) |
Mar 20, 2024 | 10.94 | 11.29 | 10.86 | 11.07 | 146,179 | +0.06(+0.54%) |
Mar 19, 2024 | 10.91 | 11.25 | 10.62 | 11.01 | 257,856 | -0.06(-0.54%) |
Mar 18, 2024 | 10.75 | 11.43 | 10.63 | 11.07 | 447,257 | +1.13(+11.37%) |
Mar 15, 2024 | 9.920 | 10.02 | 9.650 | 9.940 | 289,937 | -0.06(-0.60%) |
Mar 14, 2024 | 9.900 | 10.12 | 9.740 | 10.00 | 102,086 | +0.10(+1.01%) |
Mar 13, 2024 | 9.660 | 9.900 | 9.630 | 9.900 | 61,707 | +0.18(+1.85%) |
Mar 12, 2024 | 9.400 | 9.750 | 9.400 | 9.720 | 137,489 | +0.25(+2.64%) |
Mar 11, 2024 | 9.740 | 9.790 | 9.430 | 9.470 | 98,972 | -0.19(-1.97%) |
Mar 08, 2024 | 9.600 | 10.03 | 9.600 | 9.660 | 101,687 | +0.05(+0.52%) |
Mar 07, 2024 | 9.790 | 9.850 | 9.530 | 9.610 | 117,819 | -0.18(-1.84%) |
Mar 06, 2024 | 9.690 | 9.930 | 9.500 | 9.790 | 124,125 | +0.22(+2.30%) |
Mar 05, 2024 | 9.800 | 9.880 | 9.500 | 9.570 | 87,853 | -0.20(-2.05%) |
Mar 04, 2024 | 9.840 | 9.960 | 9.700 | 9.770 | 65,045 | -0.05(-0.51%) |
Mar 01, 2024 | 9.500 | 9.920 | 9.440 | 9.820 | 75,828 | +0.35(+3.70%) |
Feb 29, 2024 | 9.490 | 9.990 | 9.320 | 9.470 | 328,804 | +0.16(+1.72%) |
Feb 28, 2024 | 9.260 | 9.500 | 9.260 | 9.310 | 110,859 | -0.04(-0.43%) |
Feb 27, 2024 | 9.080 | 9.480 | 9.010 | 9.350 | 104,139 | +0.21(+2.30%) |
Feb 26, 2024 | 9.000 | 9.230 | 8.980 | 9.140 | 88,866 | +0.14(+1.56%) |
Feb 23, 2024 | 9.070 | 9.130 | 8.970 | 9.000 | 125,342 | -0.03(-0.33%) |
Feb 22, 2024 | 8.860 | 9.140 | 8.840 | 9.030 | 54,168 | +0.15(+1.69%) |
Feb 21, 2024 | 8.850 | 8.900 | 8.590 | 8.880 | 54,664 | +0.06(+0.68%) |
Feb 20, 2024 | 9.040 | 9.190 | 8.760 | 8.820 | 117,536 | -0.19(-2.11%) |
Feb 16, 2024 | 9.140 | 9.155 | 8.930 | 9.010 | 66,842 | -0.13(-1.42%) |
Feb 15, 2024 | 9.320 | 9.430 | 9.000 | 9.140 | 165,641 | -0.06(-0.65%) |
Feb 14, 2024 | 9.750 | 9.990 | 9.180 | 9.200 | 131,054 | -0.20(-2.13%) |
Feb 13, 2024 | 9.990 | 10.06 | 9.360 | 9.400 | 394,647 | -0.77(-7.57%) |
Feb 12, 2024 | 10.19 | 10.41 | 10.15 | 10.17 | 97,150 | +0.01(+0.10%) |
Feb 09, 2024 | 10.25 | 10.25 | 10.06 | 10.16 | 54,488 | +0.03(+0.30%) |
Feb 08, 2024 | 10.05 | 10.40 | 10.00 | 10.13 | 78,719 | +0.11(+1.10%) |
Feb 07, 2024 | 10.08 | 10.15 | 10.00 | 10.02 | 33,827 | -0.06(-0.60%) |
Feb 06, 2024 | 9.800 | 10.35 | 9.800 | 10.08 | 58,716 | +0.29(+2.96%) |
Feb 05, 2024 | 10.03 | 10.07 | 9.790 | 9.790 | 26,248 | -0.28(-2.78%) |
Feb 02, 2024 | 9.940 | 10.18 | 9.603 | 10.07 | 81,724 | +0.08(+0.80%) |
Feb 01, 2024 | 10.05 | 10.09 | 9.910 | 9.990 | 30,303 | +0.00(+0.00%) |
Jan 31, 2024 | 9.980 | 10.25 | 9.780 | 9.990 | 107,661 | +0.07(+0.71%) |
Jan 30, 2024 | 9.820 | 10.13 | 9.742 | 9.920 | 87,134 | +0.07(+0.71%) |
Jan 29, 2024 | 9.780 | 9.900 | 9.552 | 9.850 | 43,339 | -0.05(-0.51%) |
Jan 26, 2024 | 9.900 | 10.06 | 9.660 | 9.900 | 145,537 | -0.52(-4.99%) |
Jan 25, 2024 | 10.20 | 10.54 | 10.01 | 10.42 | 45,707 | +0.34(+3.37%) |
Jan 24, 2024 | 10.26 | 10.26 | 10.04 | 10.08 | 21,152 | -0.15(-1.47%) |
Jan 23, 2024 | 10.36 | 10.36 | 10.15 | 10.23 | 23,320 | -0.02(-0.20%) |
Jan 22, 2024 | 9.980 | 10.31 | 9.950 | 10.25 | 19,721 | +0.24(+2.40%) |
Jan 19, 2024 | 10.19 | 10.31 | 9.880 | 10.01 | 31,010 | -0.11(-1.09%) |
Jan 18, 2024 | 10.31 | 10.32 | 9.970 | 10.12 | 28,171 | -0.18(-1.75%) |
Jan 17, 2024 | 10.00 | 10.43 | 9.860 | 10.30 | 51,003 | +0.16(+1.58%) |
Jan 16, 2024 | 10.19 | 10.28 | 9.931 | 10.14 | 36,590 | -0.15(-1.46%) |
Jan 12, 2024 | 10.32 | 10.34 | 10.02 | 10.29 | 56,465 | +0.10(+0.98%) |
Jan 11, 2024 | 10.30 | 10.30 | 9.920 | 10.19 | 77,286 | -0.10(-0.97%) |
Jan 10, 2024 | 10.40 | 10.63 | 10.19 | 10.29 | 37,301 | -0.13(-1.25%) |
Jan 09, 2024 | 10.51 | 10.69 | 10.38 | 10.42 | 45,461 | -0.24(-2.25%) |
Jan 08, 2024 | 10.24 | 10.67 | 10.24 | 10.66 | 37,033 | +0.31(+3.00%) |
Jan 05, 2024 | 10.52 | 10.52 | 10.32 | 10.35 | 65,172 | -0.32(-3.00%) |
Jan 04, 2024 | 10.79 | 10.93 | 10.30 | 10.67 | 99,652 | -0.14(-1.30%) |
Jan 03, 2024 | 11.22 | 11.22 | 10.75 | 10.81 | 66,181 | -0.31(-2.79%) |
Jan 02, 2024 | 11.09 | 11.27 | 10.87 | 11.12 | 66,113 | -0.10(-0.89%) |
Dec 29, 2023 | 11.54 | 11.55 | 11.19 | 11.22 | 154,372 | -0.39(-3.36%) |
Dec 28, 2023 | 11.53 | 11.92 | 11.36 | 11.61 | 254,480 | +0.07(+0.61%) |
Dec 27, 2023 | 11.60 | 11.81 | 11.04 | 11.54 | 351,862 | -0.06(-0.52%) |
Dec 26, 2023 | 10.90 | 11.65 | 10.72 | 11.60 | 176,659 | +0.64(+5.84%) |
Dec 22, 2023 | 10.62 | 11.02 | 10.57 | 10.96 | 209,299 | +0.44(+4.18%) |
Dec 21, 2023 | 10.53 | 10.71 | 10.35 | 10.52 | 196,732 | +0.14(+1.35%) |
Dec 20, 2023 | 10.10 | 10.56 | 9.980 | 10.38 | 121,814 | +0.25(+2.47%) |
Dec 19, 2023 | 9.980 | 10.19 | 9.920 | 10.13 | 417,615 | +0.15(+1.50%) |
Dec 18, 2023 | 10.01 | 10.05 | 9.810 | 9.980 | 401,456 | +0.03(+0.30%) |
Dec 15, 2023 | 10.06 | 10.12 | 9.550 | 9.950 | 279,237 | -0.06(-0.60%) |
Dec 14, 2023 | 9.690 | 10.06 | 9.530 | 10.01 | 518,370 | +0.50(+5.26%) |
Dec 13, 2023 | 9.290 | 9.940 | 9.290 | 9.510 | 408,454 | -0.04(-0.42%) |
Dec 12, 2023 | 9.270 | 9.640 | 9.170 | 9.550 | 83,972 | +0.26(+2.80%) |
Dec 11, 2023 | 9.540 | 9.590 | 9.220 | 9.290 | 77,760 | -0.18(-1.90%) |
Dec 08, 2023 | 9.150 | 9.580 | 9.150 | 9.470 | 98,433 | +0.16(+1.72%) |
Dec 07, 2023 | 9.070 | 9.350 | 9.070 | 9.310 | 108,129 | +0.26(+2.87%) |
Dec 06, 2023 | 9.370 | 9.495 | 9.020 | 9.050 | 93,755 | -0.19(-2.06%) |
Dec 05, 2023 | 9.090 | 9.540 | 9.080 | 9.240 | 94,150 | +0.05(+0.54%) |
Dec 04, 2023 | 8.660 | 9.390 | 8.572 | 9.190 | 156,310 | +0.54(+6.24%) |
Dec 01, 2023 | 8.520 | 8.820 | 8.376 | 8.650 | 63,028 | +0.05(+0.58%) |
Nov 30, 2023 | 8.700 | 8.820 | 8.490 | 8.600 | 65,783 | -0.02(-0.23%) |
Nov 29, 2023 | 8.500 | 8.720 | 8.499 | 8.620 | 44,208 | +0.09(+1.06%) |
Nov 28, 2023 | 8.430 | 8.665 | 8.350 | 8.530 | 101,267 | +0.12(+1.43%) |
Nov 27, 2023 | 8.800 | 8.800 | 8.330 | 8.410 | 146,279 | -0.43(-4.86%) |
Nov 24, 2023 | 8.850 | 8.940 | 8.561 | 8.840 | 52,251 | +0.01(+0.11%) |
Nov 22, 2023 | 8.670 | 8.930 | 8.630 | 8.830 | 55,139 | +0.20(+2.32%) |
Nov 21, 2023 | 8.400 | 8.870 | 8.380 | 8.630 | 101,245 | +0.09(+1.05%) |
Nov 20, 2023 | 8.250 | 8.800 | 8.190 | 8.540 | 83,581 | +0.22(+2.64%) |
Nov 17, 2023 | 8.150 | 8.350 | 8.060 | 8.320 | 130,852 | +0.24(+2.97%) |
Nov 16, 2023 | 8.010 | 8.300 | 7.910 | 8.080 | 67,848 | +0.07(+0.87%) |
Nov 15, 2023 | 8.210 | 8.230 | 8.010 | 8.010 | 38,843 | -0.09(-1.11%) |
Nov 14, 2023 | 7.900 | 8.300 | 7.900 | 8.100 | 108,953 | +0.23(+2.92%) |
Nov 13, 2023 | 7.690 | 7.925 | 7.599 | 7.870 | 96,284 | +0.29(+3.83%) |
Nov 10, 2023 | 7.600 | 7.890 | 7.400 | 7.580 | 223,867 | -0.17(-2.19%) |
Nov 09, 2023 | 7.190 | 7.860 | 7.107 | 7.750 | 126,017 | +0.13(+1.71%) |
Nov 08, 2023 | 8.240 | 8.240 | 7.510 | 7.620 | 168,418 | -0.54(-6.62%) |
Nov 07, 2023 | 8.060 | 8.235 | 7.995 | 8.160 | 171,088 | +0.20(+2.51%) |
Nov 06, 2023 | 7.850 | 8.135 | 7.510 | 7.960 | 235,630 | +1.06(+15.36%) |
Nov 03, 2023 | 7.090 | 7.230 | 6.680 | 6.900 | 86,674 | -0.06(-0.86%) |
Nov 02, 2023 | 7.200 | 7.430 | 6.819 | 6.960 | 20,905 | +0.22(+3.26%) |