Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 9.660 | 9.660 | 8.840 | 8.840 | 28,133 | -0.83(-8.58%) |
Jun 06, 2024 | 9.550 | 9.724 | 9.410 | 9.670 | 10,601 | +0.14(+1.47%) |
Jun 05, 2024 | 9.690 | 9.780 | 9.250 | 9.530 | 13,570 | -0.04(-0.42%) |
Jun 04, 2024 | 10.27 | 10.48 | 9.184 | 9.570 | 62,700 | -0.58(-5.71%) |
Jun 03, 2024 | 10.60 | 10.60 | 10.15 | 10.15 | 29,600 | -0.21(-2.03%) |
May 31, 2024 | 10.80 | 10.91 | 10.14 | 10.36 | 28,724 | -0.27(-2.54%) |
May 30, 2024 | 10.59 | 10.99 | 10.55 | 10.63 | 12,896 | +0.03(+0.28%) |
May 29, 2024 | 11.29 | 11.32 | 10.60 | 10.60 | 16,989 | -0.57(-5.10%) |
May 28, 2024 | 11.46 | 11.46 | 11.17 | 11.17 | 33,473 | -0.03(-0.27%) |
May 24, 2024 | 11.14 | 11.38 | 11.14 | 11.20 | 8,163 | +0.06(+0.54%) |
May 23, 2024 | 10.83 | 11.49 | 10.82 | 11.14 | 9,295 | +0.32(+2.96%) |
May 22, 2024 | 10.58 | 10.86 | 10.58 | 10.82 | 23,878 | +0.03(+0.23%) |
May 21, 2024 | 10.54 | 10.80 | 10.35 | 10.79 | 14,833 | +0.28(+2.61%) |
May 20, 2024 | 11.90 | 11.90 | 9.500 | 10.52 | 83,996 | -1.28(-10.85%) |
May 17, 2024 | 12.66 | 12.66 | 11.25 | 11.80 | 27,005 | -0.80(-6.35%) |
May 16, 2024 | 13.00 | 13.48 | 12.51 | 12.60 | 23,917 | -0.40(-3.08%) |
May 15, 2024 | 15.34 | 15.74 | 12.55 | 13.00 | 84,960 | -2.69(-17.14%) |
May 14, 2024 | 15.73 | 16.80 | 15.01 | 15.69 | 28,116 | +0.03(+0.19%) |
May 13, 2024 | 15.93 | 16.69 | 15.11 | 15.66 | 23,347 | -0.06(-0.38%) |
May 10, 2024 | 16.31 | 16.65 | 15.72 | 15.72 | 12,065 | -0.79(-4.78%) |
May 09, 2024 | 16.93 | 16.93 | 16.30 | 16.51 | 27,636 | +0.16(+0.98%) |
May 08, 2024 | 16.80 | 16.80 | 16.00 | 16.35 | 15,057 | +0.15(+0.93%) |
May 07, 2024 | 16.48 | 16.50 | 16.02 | 16.20 | 17,446 | +0.03(+0.19%) |
May 06, 2024 | 16.47 | 16.54 | 15.97 | 16.17 | 6,608 | -0.19(-1.16%) |
May 03, 2024 | 16.78 | 16.78 | 16.05 | 16.36 | 10,608 | -0.15(-0.91%) |
May 02, 2024 | 16.74 | 16.99 | 16.05 | 16.51 | 15,387 | +0.52(+3.25%) |
May 01, 2024 | 15.46 | 16.30 | 14.89 | 15.99 | 10,277 | +0.64(+4.17%) |
Apr 30, 2024 | 14.62 | 15.37 | 14.56 | 15.35 | 7,313 | +0.64(+4.35%) |
Apr 29, 2024 | 14.57 | 14.71 | 14.24 | 14.71 | 7,901 | +0.24(+1.66%) |
Apr 26, 2024 | 14.44 | 14.69 | 14.25 | 14.47 | 10,913 | -0.05(-0.34%) |
Apr 25, 2024 | 14.75 | 14.82 | 14.07 | 14.52 | 10,246 | -0.25(-1.69%) |
Apr 24, 2024 | 15.01 | 15.07 | 14.54 | 14.77 | 4,734 | -0.24(-1.60%) |
Apr 23, 2024 | 14.64 | 15.01 | 14.56 | 15.01 | 5,785 | +0.16(+1.08%) |
Apr 22, 2024 | 14.27 | 14.85 | 14.06 | 14.85 | 21,156 | +0.54(+3.77%) |
Apr 19, 2024 | 14.97 | 15.16 | 14.26 | 14.31 | 10,228 | -0.91(-5.98%) |
Apr 18, 2024 | 16.50 | 16.50 | 14.63 | 15.22 | 19,626 | -0.73(-4.58%) |
Apr 17, 2024 | 15.49 | 16.31 | 15.49 | 15.95 | 36,504 | +0.68(+4.45%) |
Apr 16, 2024 | 14.81 | 15.27 | 14.11 | 15.27 | 22,370 | +0.71(+4.88%) |
Apr 15, 2024 | 15.30 | 15.30 | 13.99 | 14.56 | 20,198 | -0.72(-4.71%) |
Apr 12, 2024 | 15.91 | 16.24 | 14.92 | 15.28 | 8,007 | -0.62(-3.90%) |
Apr 11, 2024 | 15.42 | 16.06 | 14.85 | 15.90 | 16,147 | +0.62(+4.06%) |
Apr 10, 2024 | 15.35 | 15.35 | 15.00 | 15.28 | 13,014 | -0.30(-1.93%) |
Apr 09, 2024 | 16.50 | 16.70 | 14.84 | 15.58 | 47,618 | -0.92(-5.58%) |
Apr 08, 2024 | 17.49 | 17.49 | 16.01 | 16.50 | 40,389 | -0.30(-1.79%) |
Apr 05, 2024 | 15.84 | 16.80 | 15.00 | 16.80 | 44,960 | +0.79(+4.93%) |
Apr 04, 2024 | 13.41 | 17.49 | 13.41 | 16.01 | 314,742 | +2.61(+19.48%) |
Apr 03, 2024 | 12.06 | 13.40 | 11.32 | 13.40 | 27,995 | +1.08(+8.77%) |
Apr 02, 2024 | 12.70 | 12.70 | 11.95 | 12.32 | 37,771 | -0.36(-2.84%) |
Apr 01, 2024 | 10.85 | 12.68 | 10.69 | 12.68 | 46,260 | +1.81(+16.65%) |
Mar 28, 2024 | 10.95 | 10.95 | 10.41 | 10.87 | 23,493 | +0.00(+0.00%) |
Mar 27, 2024 | 10.14 | 10.88 | 10.08 | 10.87 | 40,119 | +0.78(+7.73%) |
Mar 26, 2024 | 10.83 | 10.83 | 10.02 | 10.09 | 24,749 | -0.74(-6.83%) |
Mar 25, 2024 | 10.80 | 10.94 | 10.51 | 10.83 | 7,421 | +0.03(+0.28%) |
Mar 22, 2024 | 11.00 | 11.07 | 10.42 | 10.80 | 16,055 | -0.03(-0.28%) |
Mar 21, 2024 | 10.39 | 11.00 | 10.39 | 10.83 | 15,121 | +0.50(+4.84%) |
Mar 20, 2024 | 10.20 | 10.33 | 10.03 | 10.33 | 16,212 | +0.11(+1.08%) |
Mar 19, 2024 | 10.38 | 10.40 | 10.01 | 10.22 | 7,245 | +0.07(+0.69%) |
Mar 18, 2024 | 10.19 | 10.30 | 10.12 | 10.15 | 10,096 | -0.15(-1.46%) |
Mar 15, 2024 | 10.18 | 10.36 | 10.07 | 10.30 | 11,360 | +0.11(+1.08%) |
Mar 14, 2024 | 10.49 | 10.49 | 9.900 | 10.19 | 12,361 | -0.05(-0.49%) |
Mar 13, 2024 | 10.09 | 10.74 | 9.910 | 10.24 | 26,668 | +0.22(+2.20%) |
Mar 12, 2024 | 10.45 | 10.46 | 10.02 | 10.02 | 21,404 | -0.33(-3.19%) |
Mar 11, 2024 | 10.39 | 10.50 | 10.21 | 10.35 | 11,389 | -0.15(-1.43%) |
Mar 08, 2024 | 10.16 | 10.50 | 9.923 | 10.50 | 28,323 | +0.52(+5.21%) |
Mar 07, 2024 | 10.01 | 10.29 | 9.750 | 9.980 | 12,238 | +0.22(+2.25%) |
Mar 06, 2024 | 10.54 | 10.62 | 9.760 | 9.760 | 28,552 | -0.54(-5.24%) |
Mar 05, 2024 | 9.700 | 10.46 | 9.700 | 10.30 | 26,298 | +0.60(+6.14%) |
Mar 04, 2024 | 10.19 | 10.36 | 9.704 | 9.704 | 16,880 | -0.37(-3.63%) |
Mar 01, 2024 | 10.20 | 10.27 | 9.896 | 10.07 | 20,970 | -0.12(-1.18%) |
Feb 29, 2024 | 9.780 | 10.55 | 9.700 | 10.19 | 53,168 | +0.42(+4.30%) |
Feb 28, 2024 | 10.14 | 10.14 | 9.390 | 9.770 | 19,905 | -0.24(-2.40%) |
Feb 27, 2024 | 9.710 | 10.26 | 9.230 | 10.01 | 24,571 | +0.23(+2.35%) |
Feb 26, 2024 | 9.400 | 9.850 | 9.400 | 9.780 | 25,306 | +0.27(+2.84%) |
Feb 23, 2024 | 9.990 | 9.990 | 9.040 | 9.510 | 34,674 | -0.32(-3.26%) |
Feb 22, 2024 | 10.15 | 10.27 | 9.820 | 9.830 | 30,819 | -0.44(-4.28%) |
Feb 21, 2024 | 10.20 | 10.35 | 10.04 | 10.27 | 32,839 | +0.13(+1.28%) |
Feb 20, 2024 | 10.40 | 10.42 | 10.08 | 10.14 | 12,037 | -0.35(-3.34%) |
Feb 16, 2024 | 10.32 | 10.51 | 10.20 | 10.49 | 34,486 | +0.27(+2.64%) |
Feb 15, 2024 | 10.15 | 10.59 | 10.05 | 10.22 | 18,034 | -0.07(-0.68%) |
Feb 14, 2024 | 10.15 | 10.31 | 9.720 | 10.29 | 29,044 | +0.15(+1.48%) |
Feb 13, 2024 | 10.70 | 10.78 | 10.14 | 10.14 | 14,815 | -0.58(-5.41%) |
Feb 12, 2024 | 10.51 | 11.25 | 10.43 | 10.72 | 18,790 | +0.31(+2.98%) |
Feb 09, 2024 | 10.33 | 10.51 | 9.883 | 10.41 | 14,706 | -0.24(-2.25%) |
Feb 08, 2024 | 9.750 | 10.65 | 9.290 | 10.65 | 106,503 | +1.26(+13.42%) |
Feb 07, 2024 | 9.470 | 9.623 | 9.170 | 9.390 | 18,264 | -0.03(-0.32%) |
Feb 06, 2024 | 8.490 | 9.534 | 8.490 | 9.420 | 72,652 | +0.93(+10.95%) |
Feb 05, 2024 | 9.910 | 10.28 | 8.240 | 8.490 | 96,640 | -1.76(-17.17%) |
Feb 02, 2024 | 10.20 | 10.44 | 10.03 | 10.25 | 22,170 | +0.05(+0.49%) |
Feb 01, 2024 | 9.930 | 10.36 | 9.930 | 10.20 | 25,636 | +0.30(+3.03%) |
Jan 31, 2024 | 10.00 | 10.24 | 9.691 | 9.900 | 115,474 | -0.10(-1.00%) |
Jan 30, 2024 | 9.520 | 10.22 | 9.520 | 10.00 | 83,937 | +0.46(+4.82%) |
Jan 29, 2024 | 10.10 | 10.25 | 9.530 | 9.540 | 13,701 | -0.75(-7.29%) |
Jan 26, 2024 | 9.640 | 10.39 | 9.573 | 10.29 | 28,009 | +0.65(+6.74%) |
Jan 25, 2024 | 9.260 | 9.700 | 9.150 | 9.640 | 32,386 | +0.54(+5.93%) |
Jan 24, 2024 | 11.52 | 11.66 | 9.060 | 9.100 | 170,099 | -2.22(-19.61%) |
Jan 23, 2024 | 11.63 | 11.66 | 11.30 | 11.32 | 11,182 | -0.02(-0.18%) |
Jan 22, 2024 | 11.75 | 11.80 | 11.32 | 11.34 | 10,829 | -0.28(-2.41%) |
Jan 19, 2024 | 12.33 | 12.33 | 11.20 | 11.62 | 32,898 | -0.62(-5.07%) |
Jan 18, 2024 | 12.72 | 12.72 | 12.00 | 12.24 | 17,296 | -0.54(-4.23%) |
Jan 17, 2024 | 11.83 | 12.83 | 11.73 | 12.78 | 21,368 | +1.08(+9.23%) |
Jan 16, 2024 | 12.61 | 12.77 | 11.49 | 11.70 | 68,529 | -1.10(-8.59%) |
Jan 12, 2024 | 13.16 | 13.24 | 12.61 | 12.80 | 14,091 | -0.21(-1.61%) |
Jan 11, 2024 | 13.15 | 13.40 | 12.78 | 13.01 | 14,453 | -0.24(-1.81%) |
Jan 10, 2024 | 13.75 | 13.75 | 13.10 | 13.25 | 12,661 | -0.46(-3.36%) |
Jan 09, 2024 | 13.01 | 13.74 | 13.01 | 13.71 | 23,097 | +0.21(+1.56%) |
Jan 08, 2024 | 12.61 | 13.90 | 12.44 | 13.50 | 38,803 | +0.90(+7.14%) |
Jan 05, 2024 | 14.10 | 14.47 | 12.52 | 12.60 | 107,297 | -1.38(-9.87%) |
Jan 04, 2024 | 14.32 | 14.57 | 13.56 | 13.98 | 37,578 | -0.49(-3.39%) |
Jan 03, 2024 | 12.42 | 14.53 | 12.38 | 14.47 | 99,364 | +2.02(+16.22%) |
Jan 02, 2024 | 12.70 | 13.12 | 12.37 | 12.45 | 28,482 | -0.30(-2.35%) |
Dec 29, 2023 | 13.85 | 14.00 | 12.64 | 12.75 | 53,573 | -1.14(-8.21%) |
Dec 28, 2023 | 13.99 | 14.14 | 13.75 | 13.89 | 26,072 | -0.21(-1.49%) |
Dec 27, 2023 | 14.06 | 14.37 | 13.52 | 14.10 | 25,248 | +0.05(+0.36%) |
Dec 26, 2023 | 14.10 | 14.40 | 13.50 | 14.05 | 56,345 | +0.27(+1.96%) |
Dec 22, 2023 | 12.53 | 13.99 | 12.53 | 13.78 | 69,928 | +1.09(+8.59%) |
Dec 21, 2023 | 12.01 | 12.69 | 11.74 | 12.69 | 39,455 | +0.56(+4.62%) |
Dec 20, 2023 | 12.00 | 12.30 | 11.75 | 12.13 | 36,157 | +0.07(+0.58%) |
Dec 19, 2023 | 11.19 | 12.30 | 11.19 | 12.06 | 60,732 | +0.79(+7.01%) |
Dec 18, 2023 | 11.18 | 11.71 | 10.81 | 11.27 | 44,030 | -0.02(-0.18%) |
Dec 15, 2023 | 11.07 | 11.47 | 10.61 | 11.29 | 105,078 | +0.23(+2.08%) |
Dec 14, 2023 | 12.03 | 12.03 | 11.00 | 11.06 | 48,798 | -0.81(-6.82%) |
Dec 13, 2023 | 11.19 | 12.16 | 10.87 | 11.87 | 42,606 | +0.77(+6.94%) |
Dec 12, 2023 | 10.86 | 11.30 | 10.35 | 11.10 | 35,782 | +0.59(+5.61%) |
Dec 11, 2023 | 11.50 | 11.68 | 10.25 | 10.51 | 78,067 | -1.03(-8.89%) |
Dec 08, 2023 | 13.60 | 13.65 | 11.50 | 11.54 | 80,995 | -1.70(-12.81%) |
Dec 07, 2023 | 12.78 | 13.56 | 12.78 | 13.23 | 79,715 | +0.73(+5.84%) |
Dec 06, 2023 | 10.82 | 12.50 | 10.73 | 12.50 | 107,685 | +1.77(+16.50%) |
Dec 05, 2023 | 10.37 | 11.03 | 10.33 | 10.73 | 42,576 | +0.29(+2.78%) |
Dec 04, 2023 | 11.96 | 12.60 | 9.457 | 10.44 | 176,958 | -1.42(-11.97%) |