Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 9.880 | 10.02 | 9.760 | 9.780 | 144,364 | -0.01(-0.10%) |
May 30, 2024 | 9.380 | 9.890 | 9.380 | 9.790 | 288,641 | +0.19(+1.98%) |
May 29, 2024 | 10.01 | 10.07 | 9.510 | 9.600 | 358,496 | -0.45(-4.48%) |
May 28, 2024 | 10.45 | 10.48 | 9.940 | 10.05 | 331,786 | -0.40(-3.83%) |
May 24, 2024 | 10.76 | 10.90 | 10.42 | 10.45 | 2,220,538 | -0.04(-0.39%) |
May 23, 2024 | 11.62 | 11.62 | 10.44 | 10.49 | 619,094 | -1.01(-8.77%) |
May 22, 2024 | 11.79 | 11.98 | 11.48 | 11.50 | 547,976 | -0.24(-2.04%) |
May 21, 2024 | 12.19 | 12.19 | 11.27 | 11.74 | 318,165 | +0.04(+0.34%) |
May 20, 2024 | 12.25 | 12.60 | 11.45 | 11.70 | 494,606 | -0.55(-4.49%) |
May 17, 2024 | 12.88 | 12.88 | 12.25 | 12.25 | 371,155 | -0.23(-1.84%) |
May 16, 2024 | 12.21 | 13.50 | 11.92 | 12.48 | 934,454 | +0.56(+4.70%) |
May 15, 2024 | 12.00 | 12.25 | 11.65 | 11.92 | 2,564,622 | +0.05(+0.42%) |
May 14, 2024 | 11.90 | 12.24 | 11.52 | 11.87 | 330,370 | -0.03(-0.25%) |
May 13, 2024 | 11.66 | 12.16 | 11.38 | 11.90 | 348,944 | +0.30(+2.59%) |
May 10, 2024 | 11.35 | 11.75 | 11.05 | 11.60 | 243,934 | +0.51(+4.60%) |
May 09, 2024 | 10.92 | 11.75 | 10.75 | 11.09 | 425,436 | +0.30(+2.76%) |
May 08, 2024 | 10.99 | 10.99 | 10.42 | 10.79 | 250,064 | +0.19(+1.82%) |
May 07, 2024 | 11.40 | 11.69 | 10.51 | 10.60 | 559,797 | -0.71(-6.28%) |
May 06, 2024 | 12.42 | 12.62 | 11.28 | 11.31 | 436,086 | -1.09(-8.79%) |
May 03, 2024 | 12.34 | 12.56 | 11.92 | 12.40 | 517,654 | +0.14(+1.17%) |
May 02, 2024 | 11.85 | 12.70 | 11.85 | 12.26 | 486,078 | +0.36(+2.99%) |
May 01, 2024 | 14.43 | 14.43 | 11.90 | 11.90 | 1,113,879 | -2.47(-17.19%) |
Apr 30, 2024 | 10.28 | 14.50 | 10.28 | 14.37 | 3,240,550 | +3.97(+38.17%) |
Apr 29, 2024 | 10.16 | 10.94 | 10.03 | 10.40 | 1,911,544 | -0.17(-1.61%) |
Apr 26, 2024 | 10.01 | 10.59 | 10.00 | 10.57 | 199,905 | +0.39(+3.83%) |
Apr 25, 2024 | 10.32 | 10.65 | 10.05 | 10.18 | 274,788 | -0.68(-6.26%) |
Apr 24, 2024 | 10.56 | 10.95 | 10.25 | 10.86 | 182,406 | +0.22(+2.03%) |
Apr 23, 2024 | 10.50 | 11.09 | 10.43 | 10.64 | 131,906 | +0.04(+0.41%) |
Apr 22, 2024 | 10.70 | 10.97 | 10.10 | 10.60 | 265,168 | -0.14(-1.30%) |
Apr 19, 2024 | 11.13 | 11.44 | 10.74 | 10.74 | 226,934 | -0.68(-5.95%) |
Apr 18, 2024 | 11.72 | 11.80 | 11.34 | 11.42 | 130,748 | -0.38(-3.22%) |
Apr 17, 2024 | 10.78 | 11.80 | 10.64 | 11.80 | 380,238 | +1.10(+10.28%) |
Apr 16, 2024 | 10.85 | 11.00 | 10.38 | 10.70 | 420,333 | -0.33(-2.99%) |
Apr 15, 2024 | 10.77 | 11.39 | 10.54 | 11.03 | 449,436 | -0.25(-2.17%) |
Apr 12, 2024 | 11.88 | 12.08 | 10.55 | 11.28 | 730,927 | -0.72(-5.97%) |
Apr 11, 2024 | 12.10 | 12.39 | 11.57 | 11.99 | 307,745 | -0.11(-0.90%) |
Apr 10, 2024 | 12.42 | 12.66 | 12.00 | 12.10 | 175,037 | -0.37(-2.97%) |
Apr 09, 2024 | 12.00 | 12.79 | 11.84 | 12.47 | 390,630 | +0.21(+1.71%) |
Apr 08, 2024 | 11.82 | 12.83 | 11.82 | 12.26 | 259,310 | -0.34(-2.70%) |
Apr 05, 2024 | 12.18 | 12.87 | 11.65 | 12.60 | 447,891 | +1.05(+9.09%) |
Apr 04, 2024 | 13.20 | 13.75 | 11.45 | 11.55 | 1,203,187 | -1.50(-11.49%) |
Apr 03, 2024 | 12.75 | 13.10 | 11.98 | 13.05 | 596,976 | +0.65(+5.24%) |
Apr 02, 2024 | 12.94 | 13.20 | 12.15 | 12.40 | 1,370,131 | -0.14(-1.12%) |
Apr 01, 2024 | 12.41 | 13.10 | 12.29 | 12.54 | 590,204 | +0.14(+1.13%) |
Mar 28, 2024 | 12.10 | 12.80 | 11.52 | 12.40 | 428,974 | +0.23(+1.89%) |
Mar 27, 2024 | 11.50 | 12.84 | 11.20 | 12.17 | 368,761 | +0.66(+5.73%) |
Mar 26, 2024 | 11.11 | 11.84 | 11.08 | 11.51 | 255,837 | +0.22(+1.95%) |
Mar 25, 2024 | 12.06 | 12.06 | 11.03 | 11.29 | 599,175 | -0.56(-4.73%) |
Mar 22, 2024 | 12.00 | 12.44 | 11.72 | 11.85 | 404,530 | -0.15(-1.25%) |
Mar 21, 2024 | 11.16 | 12.30 | 11.01 | 12.00 | 460,432 | +0.88(+7.96%) |
Mar 20, 2024 | 11.43 | 11.57 | 11.06 | 11.12 | 233,503 | -0.29(-2.59%) |
Mar 19, 2024 | 11.94 | 12.08 | 11.40 | 11.41 | 579,120 | -0.49(-4.12%) |
Mar 18, 2024 | 11.00 | 11.96 | 11.00 | 11.90 | 540,999 | +0.99(+9.07%) |
Mar 15, 2024 | 9.880 | 11.88 | 9.760 | 10.91 | 756,088 | +1.15(+11.78%) |
Mar 14, 2024 | 9.870 | 9.880 | 9.630 | 9.760 | 180,252 | +0.07(+0.72%) |
Mar 13, 2024 | 9.200 | 10.00 | 9.175 | 9.690 | 234,045 | +0.49(+5.33%) |
Mar 12, 2024 | 9.310 | 9.500 | 9.100 | 9.200 | 210,231 | -0.11(-1.18%) |
Mar 11, 2024 | 10.04 | 10.11 | 9.250 | 9.310 | 299,066 | -0.69(-6.90%) |
Mar 08, 2024 | 9.525 | 10.10 | 9.360 | 10.00 | 401,293 | +0.55(+5.82%) |
Mar 07, 2024 | 9.525 | 9.736 | 9.000 | 9.450 | 484,320 | -0.10(-1.05%) |
Mar 06, 2024 | 10.06 | 10.44 | 9.450 | 9.550 | 495,607 | -0.50(-4.98%) |
Mar 05, 2024 | 9.870 | 10.64 | 9.750 | 10.05 | 399,360 | -0.12(-1.18%) |
Mar 04, 2024 | 10.49 | 10.73 | 10.10 | 10.17 | 278,915 | -0.22(-2.12%) |
Mar 01, 2024 | 9.770 | 10.50 | 9.500 | 10.39 | 538,843 | +0.71(+7.33%) |
Feb 29, 2024 | 9.940 | 10.62 | 9.636 | 9.680 | 444,476 | -0.12(-1.22%) |
Feb 28, 2024 | 9.650 | 10.21 | 9.650 | 9.800 | 246,895 | +0.05(+0.51%) |
Feb 27, 2024 | 10.00 | 10.17 | 9.600 | 9.750 | 182,462 | -0.24(-2.41%) |
Feb 26, 2024 | 10.25 | 10.50 | 9.540 | 9.991 | 671,447 | -0.38(-3.66%) |
Feb 23, 2024 | 9.280 | 10.40 | 9.260 | 10.37 | 821,799 | +1.06(+11.39%) |
Feb 22, 2024 | 9.000 | 9.410 | 8.810 | 9.310 | 502,362 | +0.41(+4.61%) |
Feb 21, 2024 | 8.678 | 8.980 | 8.530 | 8.900 | 338,908 | +0.22(+2.53%) |
Feb 20, 2024 | 8.550 | 8.800 | 8.300 | 8.680 | 321,840 | +0.13(+1.52%) |
Feb 16, 2024 | 8.555 | 8.660 | 8.142 | 8.550 | 520,498 | -0.10(-1.16%) |
Feb 15, 2024 | 8.280 | 9.050 | 8.280 | 8.650 | 689,874 | +0.27(+3.22%) |
Feb 14, 2024 | 8.620 | 8.710 | 8.030 | 8.380 | 687,517 | -0.16(-1.87%) |
Feb 13, 2024 | 8.350 | 8.640 | 8.050 | 8.540 | 838,953 | -0.10(-1.16%) |
Feb 12, 2024 | 9.600 | 9.960 | 8.500 | 8.640 | 1,218,046 | -1.31(-13.17%) |
Feb 09, 2024 | 10.30 | 10.82 | 9.750 | 9.950 | 514,769 | -0.50(-4.78%) |
Feb 08, 2024 | 11.00 | 11.00 | 9.450 | 10.45 | 1,386,683 | -0.52(-4.74%) |
Feb 07, 2024 | 11.96 | 11.96 | 10.96 | 10.97 | 475,798 | -0.67(-5.76%) |
Feb 06, 2024 | 10.76 | 11.82 | 10.69 | 11.64 | 757,322 | +0.73(+6.69%) |
Feb 05, 2024 | 11.15 | 11.37 | 10.50 | 10.91 | 627,870 | -0.12(-1.09%) |
Feb 02, 2024 | 10.46 | 11.86 | 10.01 | 11.03 | 3,785,022 | +0.42(+3.96%) |
Feb 01, 2024 | 9.350 | 10.62 | 9.300 | 10.61 | 977,740 | +1.26(+13.48%) |
Jan 31, 2024 | 9.700 | 9.903 | 9.220 | 9.350 | 739,140 | -0.38(-3.90%) |
Jan 30, 2024 | 9.165 | 9.890 | 9.090 | 9.729 | 787,029 | +0.54(+5.93%) |
Jan 29, 2024 | 8.780 | 9.200 | 8.500 | 9.185 | 402,446 | +0.52(+5.94%) |
Jan 26, 2024 | 8.500 | 9.000 | 8.200 | 8.670 | 834,180 | +0.17(+2.00%) |
Jan 25, 2024 | 8.195 | 8.590 | 7.940 | 8.500 | 732,995 | +0.30(+3.66%) |
Jan 24, 2024 | 7.300 | 8.310 | 7.300 | 8.200 | 973,284 | +0.87(+11.87%) |
Jan 23, 2024 | 7.450 | 7.600 | 7.210 | 7.330 | 348,623 | -0.04(-0.48%) |
Jan 22, 2024 | 6.790 | 7.490 | 6.680 | 7.365 | 984,595 | +0.59(+8.63%) |
Jan 19, 2024 | 6.210 | 6.850 | 6.150 | 6.780 | 496,785 | +0.39(+6.10%) |
Jan 18, 2024 | 6.800 | 6.880 | 6.290 | 6.390 | 392,994 | -0.36(-5.33%) |
Jan 17, 2024 | 6.825 | 7.000 | 6.570 | 6.750 | 498,356 | -0.08(-1.17%) |
Jan 16, 2024 | 6.490 | 6.950 | 6.490 | 6.830 | 1,049,939 | +0.74(+12.15%) |
Jan 12, 2024 | 5.840 | 6.100 | 5.650 | 6.090 | 737,870 | +0.52(+9.38%) |
Jan 11, 2024 | 5.500 | 5.760 | 5.420 | 5.567 | 235,488 | +0.06(+1.04%) |
Jan 10, 2024 | 5.800 | 5.930 | 5.470 | 5.510 | 351,193 | -0.39(-6.61%) |
Jan 09, 2024 | 5.800 | 6.030 | 5.775 | 5.900 | 204,024 | -0.09(-1.50%) |
Jan 08, 2024 | 5.900 | 6.120 | 5.790 | 5.990 | 463,149 | +0.02(+0.34%) |
Jan 05, 2024 | 5.375 | 6.020 | 5.250 | 5.970 | 686,767 | +0.54(+9.94%) |
Jan 04, 2024 | 5.380 | 5.590 | 5.060 | 5.430 | 390,445 | +0.16(+3.04%) |
Jan 03, 2024 | 5.160 | 5.510 | 5.040 | 5.270 | 435,520 | +0.11(+2.21%) |
Jan 02, 2024 | 5.250 | 5.290 | 5.036 | 5.156 | 179,987 | -0.05(-1.03%) |
Dec 29, 2023 | 5.240 | 5.350 | 5.120 | 5.210 | 352,159 | -0.03(-0.57%) |
Dec 28, 2023 | 5.270 | 5.540 | 5.180 | 5.240 | 395,950 | -0.01(-0.19%) |
Dec 27, 2023 | 5.250 | 5.600 | 5.020 | 5.250 | 424,279 | -0.15(-2.78%) |
Dec 26, 2023 | 5.080 | 5.640 | 4.890 | 5.400 | 837,283 | +0.33(+6.51%) |
Dec 22, 2023 | 4.760 | 5.134 | 4.750 | 5.070 | 440,777 | +0.27(+5.63%) |
Dec 21, 2023 | 5.010 | 5.010 | 4.760 | 4.800 | 347,440 | -0.13(-2.64%) |
Dec 20, 2023 | 5.000 | 5.080 | 4.900 | 4.930 | 488,482 | -0.16(-3.14%) |
Dec 19, 2023 | 5.160 | 5.240 | 5.060 | 5.090 | 246,383 | -0.06(-1.17%) |
Dec 18, 2023 | 5.410 | 5.410 | 5.100 | 5.150 | 275,397 | -0.20(-3.74%) |
Dec 15, 2023 | 5.150 | 5.384 | 5.070 | 5.350 | 194,341 | +0.15(+2.88%) |
Dec 14, 2023 | 5.245 | 5.370 | 5.040 | 5.200 | 318,521 | -0.07(-1.33%) |
Dec 13, 2023 | 4.900 | 5.270 | 4.750 | 5.270 | 515,743 | +0.37(+7.55%) |
Dec 12, 2023 | 5.615 | 5.631 | 4.880 | 4.900 | 699,497 | -0.73(-12.97%) |
Dec 11, 2023 | 6.050 | 6.100 | 5.600 | 5.630 | 320,443 | -0.42(-6.94%) |
Dec 08, 2023 | 5.927 | 6.080 | 5.860 | 6.050 | 213,273 | +0.07(+1.17%) |
Dec 07, 2023 | 5.980 | 6.000 | 5.859 | 5.980 | 558,297 | -0.01(-0.17%) |
Dec 06, 2023 | 5.740 | 6.040 | 5.740 | 5.990 | 525,151 | +0.26(+4.54%) |
Dec 05, 2023 | 5.790 | 5.960 | 5.730 | 5.730 | 427,808 | -0.11(-1.88%) |
Dec 04, 2023 | 5.440 | 6.250 | 5.440 | 5.840 | 614,908 | +0.29(+5.23%) |