Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 06, 2024 | 10.40 | 10.55 | 9.900 | 10.06 | 102,714 | -0.22(-2.14%) |
Jun 05, 2024 | 10.11 | 10.44 | 10.00 | 10.28 | 51,325 | +0.20(+1.98%) |
Jun 04, 2024 | 9.880 | 10.15 | 9.510 | 10.08 | 134,920 | +0.13(+1.31%) |
Jun 03, 2024 | 10.54 | 10.80 | 9.890 | 9.950 | 150,604 | -0.49(-4.69%) |
May 31, 2024 | 10.62 | 10.74 | 10.06 | 10.44 | 54,903 | -0.10(-0.95%) |
May 30, 2024 | 10.36 | 10.66 | 10.34 | 10.54 | 69,557 | +0.13(+1.25%) |
May 29, 2024 | 10.14 | 10.54 | 10.14 | 10.41 | 64,574 | -0.01(-0.10%) |
May 28, 2024 | 10.75 | 10.88 | 10.19 | 10.42 | 124,558 | -0.13(-1.23%) |
May 24, 2024 | 10.69 | 10.93 | 10.47 | 10.55 | 92,493 | -0.09(-0.85%) |
May 23, 2024 | 10.93 | 11.10 | 10.57 | 10.64 | 84,463 | -0.30(-2.74%) |
May 22, 2024 | 10.10 | 11.08 | 10.05 | 10.94 | 369,818 | -0.55(-4.79%) |
May 21, 2024 | 11.25 | 11.67 | 11.25 | 11.49 | 58,227 | +0.18(+1.59%) |
May 20, 2024 | 11.74 | 11.96 | 11.21 | 11.31 | 84,394 | -0.53(-4.48%) |
May 17, 2024 | 12.22 | 12.45 | 11.76 | 11.84 | 74,522 | -0.56(-4.52%) |
May 16, 2024 | 12.90 | 13.10 | 12.37 | 12.40 | 43,365 | -0.52(-4.02%) |
May 15, 2024 | 12.58 | 13.33 | 12.54 | 12.92 | 113,235 | +0.49(+3.94%) |
May 14, 2024 | 12.22 | 12.60 | 12.05 | 12.43 | 38,755 | +0.21(+1.72%) |
May 13, 2024 | 12.39 | 12.74 | 12.13 | 12.22 | 77,866 | -0.36(-2.86%) |
May 10, 2024 | 11.93 | 12.65 | 11.93 | 12.58 | 66,078 | +0.50(+4.14%) |
May 09, 2024 | 11.16 | 12.29 | 11.15 | 12.08 | 115,122 | +0.53(+4.59%) |
May 08, 2024 | 12.11 | 12.14 | 11.51 | 11.55 | 84,871 | -0.56(-4.62%) |
May 07, 2024 | 12.01 | 12.58 | 11.91 | 12.11 | 54,936 | +0.05(+0.41%) |
May 06, 2024 | 11.51 | 12.18 | 11.51 | 12.06 | 59,542 | +0.36(+3.08%) |
May 03, 2024 | 11.75 | 12.60 | 10.63 | 11.70 | 229,060 | -1.04(-8.16%) |
May 02, 2024 | 11.00 | 13.79 | 10.78 | 12.74 | 831,660 | +1.74(+15.82%) |
May 01, 2024 | 11.46 | 11.50 | 10.94 | 11.00 | 86,662 | -0.45(-3.93%) |
Apr 30, 2024 | 11.53 | 11.75 | 11.29 | 11.45 | 79,242 | -0.26(-2.22%) |
Apr 29, 2024 | 12.00 | 12.01 | 11.67 | 11.71 | 98,128 | -0.34(-2.82%) |
Apr 26, 2024 | 12.10 | 12.14 | 11.84 | 12.05 | 47,518 | -0.02(-0.17%) |
Apr 25, 2024 | 11.84 | 12.14 | 11.84 | 12.07 | 55,944 | +0.06(+0.50%) |
Apr 24, 2024 | 11.80 | 12.15 | 11.60 | 12.01 | 82,479 | +0.37(+3.18%) |
Apr 23, 2024 | 11.25 | 11.66 | 11.25 | 11.64 | 41,830 | +0.38(+3.37%) |
Apr 22, 2024 | 11.41 | 11.41 | 10.93 | 11.26 | 34,896 | +0.01(+0.09%) |
Apr 19, 2024 | 10.57 | 11.34 | 10.57 | 11.25 | 62,876 | +0.40(+3.69%) |
Apr 18, 2024 | 10.98 | 11.00 | 10.55 | 10.85 | 28,379 | +0.04(+0.37%) |
Apr 17, 2024 | 11.10 | 11.24 | 10.75 | 10.81 | 29,881 | -0.39(-3.48%) |
Apr 16, 2024 | 11.10 | 11.30 | 10.81 | 11.20 | 64,100 | -0.03(-0.27%) |
Apr 15, 2024 | 11.90 | 11.90 | 11.04 | 11.23 | 60,004 | -0.72(-6.03%) |
Apr 12, 2024 | 12.00 | 12.12 | 11.82 | 11.95 | 62,388 | +0.05(+0.42%) |
Apr 11, 2024 | 10.97 | 11.99 | 10.91 | 11.90 | 124,365 | +0.75(+6.73%) |
Apr 10, 2024 | 11.25 | 11.54 | 11.11 | 11.15 | 59,195 | -0.43(-3.71%) |
Apr 09, 2024 | 12.07 | 12.15 | 11.40 | 11.58 | 70,148 | -0.51(-4.22%) |
Apr 08, 2024 | 12.36 | 12.55 | 12.02 | 12.09 | 76,712 | -0.26(-2.11%) |
Apr 05, 2024 | 13.00 | 13.00 | 12.32 | 12.35 | 58,171 | -0.60(-4.63%) |
Apr 04, 2024 | 14.15 | 14.17 | 12.18 | 12.95 | 137,620 | -0.59(-4.36%) |
Apr 03, 2024 | 11.40 | 13.66 | 11.40 | 13.54 | 248,203 | +2.33(+20.79%) |
Apr 02, 2024 | 11.67 | 11.67 | 10.56 | 11.21 | 71,551 | -0.48(-4.11%) |
Apr 01, 2024 | 11.97 | 11.97 | 11.35 | 11.69 | 29,300 | -0.20(-1.68%) |
Mar 28, 2024 | 11.78 | 11.95 | 11.65 | 11.89 | 39,472 | -0.10(-0.83%) |
Mar 27, 2024 | 11.26 | 12.00 | 11.25 | 11.99 | 61,436 | +0.42(+3.63%) |
Mar 26, 2024 | 11.12 | 12.00 | 11.01 | 11.57 | 82,795 | +0.42(+3.77%) |
Mar 25, 2024 | 11.30 | 11.48 | 10.97 | 11.15 | 70,279 | -0.05(-0.45%) |
Mar 22, 2024 | 11.30 | 11.43 | 10.79 | 11.20 | 29,729 | -0.09(-0.80%) |
Mar 21, 2024 | 10.60 | 11.41 | 10.28 | 11.29 | 63,833 | +0.76(+7.22%) |
Mar 20, 2024 | 9.600 | 10.67 | 9.530 | 10.53 | 114,198 | +1.07(+11.31%) |
Mar 19, 2024 | 9.280 | 9.661 | 9.260 | 9.460 | 26,099 | +0.01(+0.11%) |
Mar 18, 2024 | 9.260 | 9.730 | 9.200 | 9.450 | 38,680 | +0.20(+2.16%) |
Mar 15, 2024 | 9.400 | 9.720 | 9.240 | 9.250 | 52,790 | -0.15(-1.60%) |
Mar 14, 2024 | 8.890 | 9.450 | 8.700 | 9.400 | 54,371 | +0.33(+3.64%) |
Mar 13, 2024 | 8.610 | 9.650 | 8.610 | 9.070 | 126,203 | +0.58(+6.83%) |
Mar 12, 2024 | 8.700 | 8.700 | 8.280 | 8.490 | 16,112 | -0.08(-0.93%) |
Mar 11, 2024 | 8.680 | 8.940 | 8.420 | 8.570 | 23,943 | -0.25(-2.83%) |
Mar 08, 2024 | 9.340 | 9.340 | 8.320 | 8.820 | 62,253 | -0.39(-4.23%) |
Mar 07, 2024 | 9.110 | 9.300 | 8.750 | 9.210 | 40,183 | +0.29(+3.25%) |
Mar 06, 2024 | 8.530 | 9.490 | 8.350 | 8.920 | 52,449 | +0.39(+4.57%) |
Mar 05, 2024 | 8.520 | 8.630 | 8.290 | 8.530 | 27,555 | -0.15(-1.73%) |
Mar 04, 2024 | 8.000 | 8.800 | 8.000 | 8.680 | 96,088 | +0.81(+10.29%) |
Mar 01, 2024 | 7.890 | 8.070 | 7.800 | 7.870 | 49,987 | -0.06(-0.76%) |
Feb 29, 2024 | 7.990 | 8.050 | 7.880 | 7.930 | 18,419 | -0.15(-1.86%) |
Feb 28, 2024 | 7.920 | 8.130 | 7.810 | 8.080 | 25,100 | +0.15(+1.89%) |
Feb 27, 2024 | 8.020 | 8.200 | 7.900 | 7.930 | 49,636 | -0.23(-2.82%) |
Feb 26, 2024 | 8.220 | 8.220 | 8.010 | 8.160 | 28,057 | -0.14(-1.69%) |
Feb 23, 2024 | 8.290 | 8.300 | 8.050 | 8.300 | 39,424 | +0.08(+0.97%) |
Feb 22, 2024 | 8.000 | 8.220 | 7.960 | 8.220 | 52,433 | +0.50(+6.48%) |
Feb 21, 2024 | 7.900 | 8.010 | 7.710 | 7.720 | 23,327 | -0.18(-2.28%) |
Feb 20, 2024 | 8.000 | 8.300 | 7.630 | 7.900 | 50,005 | -0.16(-1.99%) |
Feb 16, 2024 | 8.600 | 8.625 | 8.050 | 8.060 | 42,811 | -0.62(-7.14%) |
Feb 15, 2024 | 8.530 | 8.690 | 8.180 | 8.680 | 52,594 | +0.02(+0.23%) |
Feb 14, 2024 | 7.920 | 8.690 | 7.900 | 8.660 | 36,461 | +0.74(+9.34%) |
Feb 13, 2024 | 7.670 | 8.045 | 7.670 | 7.920 | 14,805 | +0.15(+1.93%) |
Feb 12, 2024 | 7.630 | 7.910 | 7.630 | 7.770 | 15,420 | -0.19(-2.39%) |
Feb 09, 2024 | 7.850 | 8.040 | 7.710 | 7.960 | 12,195 | +0.22(+2.84%) |
Feb 08, 2024 | 8.100 | 8.100 | 7.740 | 7.740 | 34,116 | -0.30(-3.73%) |
Feb 07, 2024 | 8.000 | 8.130 | 7.740 | 8.040 | 5,599 | +0.04(+0.50%) |
Feb 06, 2024 | 8.100 | 8.100 | 8.000 | 8.000 | 17,901 | +0.00(+0.00%) |
Feb 05, 2024 | 8.200 | 8.200 | 8.000 | 8.000 | 11,708 | -0.19(-2.32%) |
Feb 02, 2024 | 8.000 | 8.190 | 7.800 | 8.190 | 11,694 | +0.33(+4.20%) |
Feb 01, 2024 | 7.910 | 7.970 | 7.860 | 7.860 | 7,194 | -0.04(-0.51%) |
Jan 31, 2024 | 8.150 | 8.150 | 7.900 | 7.900 | 12,270 | -0.25(-3.07%) |
Jan 30, 2024 | 8.210 | 8.360 | 8.110 | 8.150 | 8,117 | -0.08(-0.97%) |
Jan 29, 2024 | 8.200 | 8.480 | 8.200 | 8.230 | 13,414 | +0.03(+0.37%) |
Jan 26, 2024 | 8.350 | 8.350 | 8.200 | 8.200 | 15,985 | -0.18(-2.15%) |
Jan 25, 2024 | 8.350 | 8.500 | 8.160 | 8.380 | 12,979 | -0.09(-1.06%) |
Jan 24, 2024 | 8.450 | 8.500 | 8.075 | 8.470 | 48,236 | +0.02(+0.24%) |
Jan 23, 2024 | 8.440 | 8.490 | 8.250 | 8.450 | 20,333 | -0.05(-0.59%) |
Jan 22, 2024 | 7.850 | 8.550 | 7.850 | 8.500 | 37,036 | +0.50(+6.25%) |
Jan 19, 2024 | 7.750 | 8.000 | 7.690 | 8.000 | 15,089 | +0.25(+3.23%) |
Jan 18, 2024 | 7.960 | 8.285 | 7.700 | 7.750 | 17,832 | -0.19(-2.39%) |
Jan 17, 2024 | 8.145 | 8.168 | 7.860 | 7.940 | 22,858 | -0.01(-0.13%) |
Jan 16, 2024 | 8.730 | 8.790 | 7.910 | 7.950 | 31,105 | -0.85(-9.66%) |
Jan 12, 2024 | 8.245 | 8.800 | 8.245 | 8.800 | 53,538 | +0.67(+8.24%) |
Jan 11, 2024 | 8.250 | 8.320 | 8.100 | 8.130 | 18,577 | -0.12(-1.45%) |
Jan 10, 2024 | 8.400 | 8.400 | 8.100 | 8.250 | 17,301 | -0.04(-0.48%) |
Jan 09, 2024 | 8.190 | 8.300 | 8.000 | 8.290 | 27,195 | +0.10(+1.22%) |
Jan 08, 2024 | 7.950 | 8.290 | 7.890 | 8.190 | 48,790 | +0.23(+2.89%) |
Jan 05, 2024 | 7.900 | 8.090 | 7.670 | 7.960 | 23,527 | +0.22(+2.84%) |
Jan 04, 2024 | 7.610 | 7.770 | 7.560 | 7.740 | 13,465 | +0.13(+1.71%) |
Jan 03, 2024 | 7.630 | 7.690 | 7.550 | 7.610 | 5,030 | -0.09(-1.17%) |
Jan 02, 2024 | 7.830 | 7.850 | 7.500 | 7.700 | 108,336 | -0.16(-2.04%) |
Dec 29, 2023 | 7.940 | 8.000 | 7.600 | 7.860 | 44,462 | +0.06(+0.77%) |
Dec 28, 2023 | 7.490 | 7.900 | 7.490 | 7.800 | 20,667 | +0.12(+1.56%) |
Dec 27, 2023 | 7.870 | 7.967 | 7.623 | 7.680 | 27,743 | -0.16(-2.04%) |
Dec 26, 2023 | 7.460 | 7.980 | 7.380 | 7.840 | 30,478 | +0.25(+3.29%) |
Dec 22, 2023 | 7.580 | 7.820 | 7.450 | 7.590 | 26,002 | +0.08(+1.07%) |
Dec 21, 2023 | 7.630 | 8.000 | 7.410 | 7.510 | 54,079 | -0.12(-1.57%) |
Dec 20, 2023 | 7.990 | 8.000 | 7.430 | 7.630 | 15,372 | -0.24(-3.05%) |
Dec 19, 2023 | 8.330 | 8.330 | 7.650 | 7.870 | 40,918 | -0.60(-7.08%) |
Dec 18, 2023 | 8.310 | 8.610 | 8.200 | 8.470 | 51,892 | +0.11(+1.32%) |
Dec 15, 2023 | 8.100 | 8.520 | 8.050 | 8.360 | 62,481 | +0.29(+3.59%) |
Dec 14, 2023 | 7.580 | 8.155 | 7.300 | 8.070 | 55,605 | +0.69(+9.35%) |
Dec 13, 2023 | 7.750 | 7.807 | 7.280 | 7.380 | 39,245 | -0.46(-5.87%) |
Dec 12, 2023 | 8.023 | 8.100 | 7.840 | 7.840 | 8,145 | -0.23(-2.85%) |
Dec 11, 2023 | 8.120 | 8.330 | 8.020 | 8.070 | 24,554 | -0.03(-0.37%) |
Dec 08, 2023 | 7.920 | 8.310 | 7.685 | 8.100 | 23,454 | +0.29(+3.71%) |
Dec 07, 2023 | 7.720 | 7.880 | 7.510 | 7.810 | 14,368 | +0.08(+1.03%) |
Dec 06, 2023 | 7.940 | 8.135 | 7.560 | 7.730 | 40,760 | -0.01(-0.13%) |
Dec 05, 2023 | 7.630 | 7.900 | 7.370 | 7.740 | 37,427 | +0.32(+4.24%) |
Dec 04, 2023 | 7.160 | 7.580 | 7.025 | 7.425 | 65,997 | +0.33(+4.72%) |
Dec 01, 2023 | 7.280 | 7.280 | 6.850 | 7.090 | 62,526 | -0.20(-2.74%) |
Nov 30, 2023 | 7.450 | 7.630 | 7.060 | 7.290 | 59,410 | -0.27(-3.57%) |
Nov 29, 2023 | 6.950 | 7.840 | 6.950 | 7.560 | 168,471 | +0.96(+14.55%) |
Nov 28, 2023 | 8.350 | 8.437 | 6.505 | 6.600 | 471,643 | -1.81(-21.52%) |
Nov 27, 2023 | 8.220 | 8.750 | 8.110 | 8.410 | 31,561 | +0.35(+4.34%) |
Nov 24, 2023 | 8.190 | 8.290 | 8.050 | 8.060 | 7,315 | +0.12(+1.51%) |
Nov 22, 2023 | 8.030 | 8.115 | 7.910 | 7.940 | 22,991 | -0.18(-2.22%) |
Nov 21, 2023 | 7.950 | 8.260 | 7.700 | 8.120 | 25,272 | +0.25(+3.18%) |
Nov 20, 2023 | 7.880 | 8.040 | 7.750 | 7.870 | 34,389 | -0.21(-2.60%) |
Nov 17, 2023 | 7.680 | 8.160 | 7.490 | 8.080 | 31,784 | +0.52(+6.88%) |
Nov 16, 2023 | 7.690 | 7.760 | 7.285 | 7.560 | 24,939 | -0.37(-4.67%) |
Nov 15, 2023 | 8.050 | 8.359 | 7.810 | 7.930 | 50,757 | -0.27(-3.29%) |
Nov 14, 2023 | 7.780 | 8.310 | 7.560 | 8.200 | 107,151 | +0.50(+6.49%) |
Nov 13, 2023 | 7.620 | 7.940 | 7.380 | 7.700 | 42,258 | -0.06(-0.77%) |
Nov 10, 2023 | 7.170 | 7.890 | 7.020 | 7.760 | 84,976 | +0.70(+9.92%) |
Nov 09, 2023 | 7.480 | 7.670 | 6.950 | 7.060 | 74,309 | -0.43(-5.74%) |
Nov 08, 2023 | 7.760 | 7.830 | 7.350 | 7.490 | 36,933 | -0.13(-1.71%) |
Nov 07, 2023 | 7.640 | 7.957 | 7.420 | 7.620 | 29,775 | -0.03(-0.39%) |
Nov 06, 2023 | 8.270 | 8.275 | 7.605 | 7.650 | 63,205 | -0.65(-7.83%) |
Nov 03, 2023 | 9.010 | 9.010 | 8.300 | 8.300 | 35,983 | -0.16(-1.89%) |
Nov 02, 2023 | 8.610 | 9.390 | 7.527 | 8.460 | 190,034 | -0.51(-5.69%) |