Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 06, 2024 | 9.960 | 9.960 | 9.400 | 9.500 | 503,963 | -0.39(-3.94%) |
Jun 05, 2024 | 9.710 | 10.00 | 9.380 | 9.890 | 609,083 | +0.38(+4.00%) |
Jun 04, 2024 | 9.250 | 9.930 | 9.110 | 9.510 | 873,328 | +0.37(+4.05%) |
Jun 03, 2024 | 8.480 | 9.210 | 8.110 | 9.140 | 1,507,270 | +1.14(+14.25%) |
May 31, 2024 | 7.390 | 8.270 | 7.350 | 8.000 | 1,013,617 | +0.90(+12.68%) |
May 30, 2024 | 7.150 | 7.160 | 6.970 | 7.100 | 169,472 | +0.03(+0.42%) |
May 29, 2024 | 7.280 | 7.340 | 6.881 | 7.070 | 309,485 | -0.31(-4.20%) |
May 28, 2024 | 7.090 | 7.560 | 7.000 | 7.380 | 426,256 | +0.30(+4.24%) |
May 24, 2024 | 7.450 | 7.520 | 7.000 | 7.080 | 273,430 | -0.39(-5.22%) |
May 23, 2024 | 8.020 | 8.020 | 7.210 | 7.470 | 462,190 | -0.43(-5.44%) |
May 22, 2024 | 7.890 | 8.600 | 7.751 | 7.900 | 1,555,368 | +0.01(+0.13%) |
May 21, 2024 | 8.050 | 8.678 | 7.450 | 7.890 | 3,011,263 | +0.62(+8.53%) |
May 20, 2024 | 7.370 | 7.480 | 7.210 | 7.270 | 770,028 | -0.11(-1.49%) |
May 17, 2024 | 7.440 | 7.480 | 7.230 | 7.380 | 284,266 | -0.05(-0.67%) |
May 16, 2024 | 7.910 | 8.110 | 7.340 | 7.430 | 465,595 | -0.44(-5.59%) |
May 15, 2024 | 8.010 | 8.090 | 7.820 | 7.870 | 165,636 | -0.01(-0.13%) |
May 14, 2024 | 7.430 | 8.110 | 7.430 | 7.880 | 328,292 | +0.56(+7.65%) |
May 13, 2024 | 7.040 | 7.580 | 7.040 | 7.320 | 213,961 | +0.20(+2.81%) |
May 10, 2024 | 7.960 | 7.960 | 7.080 | 7.120 | 362,529 | -0.74(-9.41%) |
May 09, 2024 | 7.820 | 8.003 | 7.660 | 7.860 | 190,605 | -0.06(-0.76%) |
May 08, 2024 | 8.050 | 8.295 | 7.850 | 7.920 | 210,647 | -0.21(-2.58%) |
May 07, 2024 | 8.210 | 8.275 | 7.915 | 8.130 | 168,502 | -0.11(-1.33%) |
May 06, 2024 | 7.860 | 8.330 | 7.750 | 8.240 | 339,453 | +0.48(+6.12%) |
May 03, 2024 | 7.870 | 7.890 | 7.430 | 7.765 | 231,966 | +0.15(+2.04%) |
May 02, 2024 | 7.380 | 7.630 | 7.180 | 7.610 | 220,416 | +0.26(+3.54%) |
May 01, 2024 | 6.860 | 7.700 | 6.860 | 7.350 | 388,503 | +0.46(+6.68%) |
Apr 30, 2024 | 6.500 | 6.980 | 6.447 | 6.890 | 266,235 | +0.28(+4.24%) |
Apr 29, 2024 | 6.500 | 6.680 | 6.430 | 6.610 | 296,313 | +0.17(+2.64%) |
Apr 26, 2024 | 6.380 | 6.560 | 6.290 | 6.440 | 144,231 | +0.11(+1.74%) |
Apr 25, 2024 | 6.290 | 6.380 | 5.910 | 6.330 | 302,131 | -0.13(-2.01%) |
Apr 24, 2024 | 6.480 | 6.500 | 6.320 | 6.460 | 222,439 | +0.00(+0.00%) |
Apr 23, 2024 | 6.470 | 6.880 | 6.350 | 6.460 | 243,953 | +0.06(+0.94%) |
Apr 22, 2024 | 6.530 | 6.560 | 6.190 | 6.400 | 238,190 | -0.13(-1.99%) |
Apr 19, 2024 | 6.310 | 6.800 | 6.180 | 6.530 | 509,318 | +0.15(+2.35%) |
Apr 18, 2024 | 6.960 | 7.000 | 6.330 | 6.380 | 510,779 | -0.67(-9.50%) |
Apr 17, 2024 | 7.240 | 7.260 | 6.910 | 7.050 | 281,333 | -0.19(-2.62%) |
Apr 16, 2024 | 7.220 | 7.370 | 7.070 | 7.240 | 397,519 | -0.06(-0.82%) |
Apr 15, 2024 | 6.960 | 7.315 | 6.860 | 7.300 | 317,536 | +0.34(+4.89%) |
Apr 12, 2024 | 7.120 | 7.170 | 6.790 | 6.960 | 219,897 | -0.26(-3.60%) |
Apr 11, 2024 | 6.950 | 7.260 | 6.800 | 7.220 | 261,744 | +0.38(+5.56%) |
Apr 10, 2024 | 6.910 | 7.090 | 6.790 | 6.840 | 490,184 | -0.20(-2.84%) |
Apr 09, 2024 | 7.290 | 7.495 | 7.000 | 7.040 | 282,247 | -0.18(-2.49%) |
Apr 08, 2024 | 7.350 | 7.690 | 7.200 | 7.220 | 355,731 | -0.22(-2.96%) |
Apr 05, 2024 | 7.230 | 7.640 | 7.030 | 7.440 | 238,048 | +0.17(+2.34%) |
Apr 04, 2024 | 7.740 | 7.980 | 7.170 | 7.270 | 365,796 | -0.45(-5.83%) |
Apr 03, 2024 | 7.890 | 8.056 | 7.410 | 7.720 | 877,601 | +0.36(+4.89%) |
Apr 02, 2024 | 7.300 | 7.385 | 7.030 | 7.360 | 395,301 | -0.10(-1.34%) |
Apr 01, 2024 | 7.520 | 7.780 | 7.220 | 7.460 | 386,168 | -0.13(-1.71%) |
Mar 28, 2024 | 7.280 | 8.065 | 7.190 | 7.590 | 515,309 | +0.33(+4.47%) |
Mar 27, 2024 | 7.320 | 7.460 | 7.080 | 7.265 | 442,161 | +0.06(+0.90%) |
Mar 26, 2024 | 7.650 | 7.720 | 7.200 | 7.200 | 522,207 | -0.38(-5.01%) |
Mar 25, 2024 | 8.010 | 8.170 | 7.400 | 7.580 | 514,406 | -0.51(-6.30%) |
Mar 22, 2024 | 8.560 | 8.640 | 8.090 | 8.090 | 781,587 | -0.47(-5.49%) |
Mar 21, 2024 | 8.660 | 8.910 | 8.440 | 8.560 | 449,085 | +0.03(+0.35%) |
Mar 20, 2024 | 8.580 | 8.690 | 8.140 | 8.530 | 482,470 | -0.06(-0.70%) |
Mar 19, 2024 | 8.410 | 8.780 | 8.310 | 8.590 | 773,791 | +0.24(+2.87%) |
Mar 18, 2024 | 8.720 | 8.850 | 8.190 | 8.350 | 841,076 | -0.35(-4.02%) |
Mar 15, 2024 | 8.410 | 8.850 | 8.340 | 8.700 | 665,872 | +0.00(+0.06%) |
Mar 14, 2024 | 9.060 | 9.290 | 8.370 | 8.695 | 546,076 | -0.61(-6.51%) |
Mar 13, 2024 | 8.750 | 9.390 | 8.610 | 9.300 | 518,571 | +0.53(+6.04%) |
Mar 12, 2024 | 8.810 | 8.930 | 8.150 | 8.770 | 1,091,035 | +0.14(+1.62%) |
Mar 11, 2024 | 9.920 | 10.24 | 8.480 | 8.630 | 1,767,557 | -1.57(-15.39%) |
Mar 08, 2024 | 11.24 | 11.49 | 10.12 | 10.20 | 530,727 | -0.72(-6.59%) |
Mar 07, 2024 | 11.19 | 11.50 | 10.75 | 10.92 | 242,359 | -0.32(-2.85%) |
Mar 06, 2024 | 11.77 | 11.97 | 11.05 | 11.24 | 169,364 | -0.26(-2.26%) |
Mar 05, 2024 | 11.28 | 11.66 | 10.81 | 11.50 | 263,600 | +0.08(+0.70%) |
Mar 04, 2024 | 11.51 | 11.55 | 10.68 | 11.42 | 262,624 | +0.07(+0.62%) |
Mar 01, 2024 | 11.59 | 11.93 | 10.97 | 11.35 | 315,495 | -0.15(-1.30%) |
Feb 29, 2024 | 11.49 | 11.90 | 11.27 | 11.50 | 350,020 | +0.00(+0.00%) |
Feb 28, 2024 | 11.55 | 11.93 | 10.91 | 11.50 | 483,871 | -0.24(-2.04%) |
Feb 27, 2024 | 12.76 | 12.91 | 11.40 | 11.74 | 552,465 | -0.65(-5.25%) |
Feb 26, 2024 | 12.10 | 12.71 | 11.63 | 12.39 | 321,656 | +0.27(+2.23%) |
Feb 23, 2024 | 11.77 | 12.50 | 11.75 | 12.12 | 523,019 | +0.42(+3.59%) |
Feb 22, 2024 | 12.07 | 12.36 | 11.35 | 11.70 | 780,545 | -0.33(-2.74%) |
Feb 21, 2024 | 12.01 | 12.40 | 11.66 | 12.03 | 839,334 | -0.03(-0.25%) |
Feb 20, 2024 | 12.92 | 13.07 | 11.78 | 12.06 | 1,011,062 | -0.72(-5.63%) |
Feb 16, 2024 | 13.38 | 13.50 | 12.31 | 12.78 | 819,252 | -0.50(-3.77%) |
Feb 15, 2024 | 11.96 | 13.68 | 11.89 | 13.28 | 3,619,094 | +1.32(+11.04%) |
Feb 14, 2024 | 10.84 | 12.92 | 10.33 | 11.96 | 6,089,531 | +3.22(+36.84%) |
Feb 13, 2024 | 8.060 | 11.00 | 7.950 | 8.740 | 1,221,362 | +0.91(+11.62%) |
Feb 12, 2024 | 6.500 | 8.250 | 5.955 | 7.830 | 2,161,651 | +0.07(+0.90%) |
Feb 09, 2024 | 6.380 | 7.790 | 6.170 | 7.760 | 710,058 | +1.48(+23.57%) |
Feb 08, 2024 | 6.060 | 6.380 | 5.850 | 6.280 | 288,579 | +0.33(+5.55%) |
Feb 07, 2024 | 6.200 | 6.200 | 5.700 | 5.950 | 365,872 | -0.25(-4.03%) |
Feb 06, 2024 | 6.000 | 6.450 | 5.950 | 6.200 | 257,916 | +0.23(+3.85%) |
Feb 05, 2024 | 6.200 | 6.200 | 5.750 | 5.970 | 138,632 | -0.18(-2.93%) |
Feb 02, 2024 | 5.950 | 6.440 | 5.950 | 6.150 | 220,961 | +0.15(+2.50%) |
Feb 01, 2024 | 5.690 | 6.140 | 5.641 | 6.000 | 286,106 | +0.21(+3.63%) |
Jan 31, 2024 | 5.940 | 6.500 | 5.710 | 5.790 | 345,076 | -0.06(-1.03%) |
Jan 30, 2024 | 5.140 | 5.890 | 5.140 | 5.850 | 212,143 | +0.75(+14.71%) |
Jan 29, 2024 | 4.900 | 5.180 | 4.880 | 5.100 | 355,825 | +0.21(+4.29%) |
Jan 26, 2024 | 4.790 | 5.090 | 4.790 | 4.890 | 108,981 | +0.16(+3.38%) |
Jan 25, 2024 | 4.380 | 4.810 | 4.290 | 4.730 | 72,336 | +0.45(+10.51%) |
Jan 24, 2024 | 4.500 | 4.680 | 4.250 | 4.280 | 64,128 | -0.22(-4.89%) |
Jan 23, 2024 | 4.340 | 4.520 | 4.190 | 4.500 | 517,450 | +0.24(+5.63%) |
Jan 22, 2024 | 4.290 | 4.500 | 4.145 | 4.260 | 62,026 | -0.02(-0.47%) |
Jan 19, 2024 | 4.390 | 4.390 | 4.210 | 4.280 | 31,797 | -0.06(-1.38%) |
Jan 18, 2024 | 4.220 | 4.460 | 4.220 | 4.340 | 27,885 | +0.13(+3.09%) |
Jan 17, 2024 | 4.110 | 4.245 | 4.090 | 4.210 | 46,754 | +0.01(+0.24%) |
Jan 16, 2024 | 4.600 | 4.600 | 4.130 | 4.200 | 68,457 | -0.41(-8.89%) |
Jan 12, 2024 | 4.600 | 4.820 | 4.550 | 4.610 | 47,480 | +0.00(+0.00%) |
Jan 11, 2024 | 4.550 | 4.780 | 4.500 | 4.610 | 41,876 | +0.01(+0.22%) |
Jan 10, 2024 | 4.650 | 4.790 | 4.540 | 4.600 | 30,376 | -0.05(-1.08%) |
Jan 09, 2024 | 4.470 | 4.830 | 4.450 | 4.650 | 53,530 | +0.10(+2.20%) |
Jan 08, 2024 | 4.660 | 4.770 | 4.420 | 4.550 | 114,263 | -0.13(-2.78%) |
Jan 05, 2024 | 4.710 | 4.845 | 4.630 | 4.680 | 81,042 | -0.08(-1.68%) |
Jan 04, 2024 | 5.060 | 5.060 | 4.630 | 4.760 | 82,965 | -0.12(-2.46%) |
Jan 03, 2024 | 5.150 | 5.200 | 4.600 | 4.880 | 2,100,424 | -0.23(-4.50%) |
Jan 02, 2024 | 4.470 | 5.145 | 4.470 | 5.110 | 229,111 | +0.56(+12.31%) |
Dec 29, 2023 | 4.600 | 4.600 | 4.450 | 4.550 | 46,226 | -0.05(-1.09%) |
Dec 28, 2023 | 4.710 | 4.905 | 4.510 | 4.600 | 111,690 | -0.11(-2.34%) |
Dec 27, 2023 | 4.520 | 4.800 | 4.415 | 4.710 | 145,332 | +0.21(+4.67%) |
Dec 26, 2023 | 4.330 | 4.685 | 4.294 | 4.500 | 106,414 | +0.22(+5.14%) |
Dec 22, 2023 | 4.050 | 4.390 | 4.015 | 4.280 | 125,272 | +0.24(+5.94%) |
Dec 21, 2023 | 3.900 | 4.050 | 3.800 | 4.040 | 82,232 | +0.20(+5.21%) |
Dec 20, 2023 | 3.940 | 4.080 | 3.795 | 3.840 | 55,139 | -0.09(-2.29%) |
Dec 19, 2023 | 4.150 | 4.210 | 3.810 | 3.930 | 151,512 | -0.20(-4.84%) |
Dec 18, 2023 | 4.260 | 4.300 | 4.060 | 4.130 | 79,799 | -0.09(-2.13%) |
Dec 15, 2023 | 4.290 | 4.410 | 3.903 | 4.220 | 360,809 | -0.01(-0.24%) |
Dec 14, 2023 | 4.100 | 4.250 | 4.030 | 4.230 | 72,556 | +0.15(+3.68%) |
Dec 13, 2023 | 3.890 | 4.090 | 3.745 | 4.080 | 101,832 | +0.21(+5.43%) |
Dec 12, 2023 | 3.660 | 3.915 | 3.610 | 3.870 | 50,516 | +0.21(+5.74%) |
Dec 11, 2023 | 3.490 | 3.680 | 3.340 | 3.660 | 69,430 | +0.19(+5.48%) |
Dec 08, 2023 | 3.550 | 3.640 | 3.440 | 3.470 | 82,137 | -0.17(-4.67%) |
Dec 07, 2023 | 3.730 | 3.810 | 3.590 | 3.640 | 77,505 | -0.08(-2.15%) |
Dec 06, 2023 | 3.810 | 3.820 | 3.690 | 3.720 | 61,955 | -0.07(-1.85%) |
Dec 05, 2023 | 3.620 | 3.870 | 3.595 | 3.790 | 70,410 | +0.15(+4.12%) |
Dec 04, 2023 | 3.530 | 3.640 | 3.480 | 3.640 | 36,914 | +0.10(+2.82%) |
Dec 01, 2023 | 3.420 | 3.620 | 3.350 | 3.540 | 61,069 | +0.11(+3.21%) |
Nov 30, 2023 | 3.350 | 3.490 | 3.270 | 3.430 | 96,191 | +0.16(+4.89%) |
Nov 29, 2023 | 3.420 | 3.559 | 3.190 | 3.270 | 95,877 | -0.13(-3.82%) |
Nov 28, 2023 | 3.520 | 3.560 | 3.310 | 3.400 | 44,597 | -0.13(-3.68%) |
Nov 27, 2023 | 3.530 | 3.570 | 3.400 | 3.530 | 58,596 | +0.03(+0.86%) |
Nov 24, 2023 | 3.360 | 3.630 | 3.300 | 3.500 | 35,876 | +0.18(+5.42%) |
Nov 22, 2023 | 3.160 | 3.340 | 3.090 | 3.320 | 61,688 | +0.24(+7.79%) |
Nov 21, 2023 | 3.130 | 3.221 | 3.050 | 3.080 | 57,137 | -0.06(-1.91%) |
Nov 20, 2023 | 3.420 | 3.420 | 3.100 | 3.140 | 127,359 | -0.15(-4.56%) |
Nov 17, 2023 | 3.250 | 3.510 | 3.170 | 3.290 | 315,305 | +0.20(+6.47%) |
Nov 16, 2023 | 2.980 | 3.200 | 2.770 | 3.090 | 157,178 | +0.16(+5.46%) |
Nov 15, 2023 | 2.600 | 3.030 | 2.490 | 2.930 | 174,406 | +0.37(+14.45%) |
Nov 14, 2023 | 2.400 | 2.790 | 2.400 | 2.560 | 176,787 | +0.17(+7.11%) |
Nov 13, 2023 | 2.260 | 2.420 | 2.232 | 2.390 | 87,369 | -0.06(-2.45%) |
Nov 10, 2023 | 2.290 | 2.470 | 2.180 | 2.450 | 133,598 | +0.10(+4.26%) |
Nov 09, 2023 | 2.850 | 2.850 | 2.250 | 2.350 | 130,259 | -0.44(-15.77%) |
Nov 08, 2023 | 3.050 | 3.050 | 2.750 | 2.790 | 67,193 | -0.33(-10.58%) |
Nov 07, 2023 | 3.100 | 3.170 | 3.020 | 3.120 | 40,000 | +0.02(+0.65%) |
Nov 06, 2023 | 3.230 | 3.275 | 3.000 | 3.100 | 51,169 | -0.09(-2.97%) |
Nov 03, 2023 | 2.940 | 3.220 | 2.910 | 3.195 | 112,311 | +0.31(+10.94%) |
Nov 02, 2023 | 2.840 | 2.900 | 2.770 | 2.880 | 63,726 | +0.01(+0.35%) |