Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2024 | 9.500 | 9.600 | 9.410 | 9.450 | 130,095 | -0.10(-1.05%) |
May 27, 2024 | 9.560 | 9.670 | 9.470 | 9.550 | 100,621 | -0.08(-0.83%) |
May 24, 2024 | 9.550 | 9.740 | 9.480 | 9.630 | 156,509 | +0.10(+1.05%) |
May 23, 2024 | 9.870 | 9.870 | 9.480 | 9.530 | 140,362 | -0.20(-2.06%) |
May 22, 2024 | 9.630 | 9.760 | 9.580 | 9.730 | 282,723 | +0.02(+0.21%) |
May 21, 2024 | 9.810 | 9.860 | 9.630 | 9.710 | 133,372 | -0.10(-1.02%) |
May 17, 2024 | 9.810 | 0 | -0.27(-2.68%) | |||
May 16, 2024 | 10.26 | 10.26 | 10.03 | 10.08 | 155,991 | -0.15(-1.47%) |
May 15, 2024 | 10.21 | 10.35 | 10.16 | 10.23 | 129,793 | +0.05(+0.49%) |
May 14, 2024 | 10.10 | 10.33 | 10.10 | 10.18 | 144,012 | +0.12(+1.19%) |
May 13, 2024 | 10.26 | 10.42 | 10.04 | 10.06 | 153,092 | -0.19(-1.85%) |
May 10, 2024 | 10.10 | 10.26 | 9.980 | 10.25 | 222,050 | +0.18(+1.79%) |
May 09, 2024 | 9.200 | 10.25 | 9.200 | 10.07 | 303,420 | +0.38(+3.92%) |
May 08, 2024 | 9.500 | 9.730 | 9.500 | 9.690 | 169,733 | +0.12(+1.25%) |
May 07, 2024 | 9.550 | 9.730 | 9.460 | 9.570 | 244,472 | +0.10(+1.06%) |
May 06, 2024 | 9.390 | 9.510 | 9.390 | 9.470 | 365,042 | +0.12(+1.28%) |
May 03, 2024 | 9.400 | 9.470 | 9.340 | 9.350 | 275,978 | +0.00(+0.00%) |
May 02, 2024 | 9.380 | 9.460 | 9.250 | 9.350 | 101,552 | +0.01(+0.11%) |
May 01, 2024 | 9.260 | 9.350 | 9.210 | 9.340 | 396,113 | +0.10(+1.08%) |
Apr 30, 2024 | 9.250 | 9.370 | 9.190 | 9.240 | 253,194 | -0.06(-0.65%) |
Apr 29, 2024 | 9.280 | 9.360 | 9.180 | 9.300 | 199,119 | +0.12(+1.31%) |
Apr 26, 2024 | 9.210 | 9.290 | 9.160 | 9.180 | 105,715 | -0.01(-0.11%) |
Apr 25, 2024 | 9.240 | 9.250 | 9.100 | 9.190 | 142,616 | -0.11(-1.18%) |
Apr 24, 2024 | 9.440 | 9.440 | 9.160 | 9.300 | 243,791 | -0.12(-1.27%) |
Apr 23, 2024 | 9.280 | 9.430 | 9.220 | 9.420 | 210,184 | +0.13(+1.40%) |
Apr 22, 2024 | 9.280 | 9.370 | 9.140 | 9.290 | 171,493 | +0.00(+0.00%) |
Apr 19, 2024 | 9.170 | 9.370 | 9.150 | 9.290 | 108,403 | +0.10(+1.09%) |
Apr 18, 2024 | 9.290 | 9.330 | 9.140 | 9.190 | 163,294 | -0.08(-0.86%) |
Apr 17, 2024 | 9.330 | 9.400 | 9.200 | 9.270 | 152,744 | -0.12(-1.28%) |
Apr 16, 2024 | 9.300 | 9.430 | 9.160 | 9.390 | 169,542 | +0.07(+0.75%) |
Apr 15, 2024 | 9.340 | 9.440 | 9.320 | 9.320 | 187,718 | -0.02(-0.21%) |
Apr 12, 2024 | 9.310 | 9.400 | 9.310 | 9.340 | 124,632 | -0.01(-0.11%) |
Apr 11, 2024 | 9.510 | 9.510 | 9.310 | 9.350 | 152,241 | -0.15(-1.58%) |
Apr 10, 2024 | 9.550 | 9.600 | 9.450 | 9.500 | 164,063 | -0.14(-1.45%) |
Apr 09, 2024 | 9.660 | 9.680 | 9.600 | 9.640 | 71,773 | +0.04(+0.42%) |
Apr 08, 2024 | 9.600 | 9.640 | 9.450 | 9.600 | 173,905 | +0.04(+0.42%) |
Apr 05, 2024 | 9.550 | 9.620 | 9.500 | 9.560 | 293,400 | +0.02(+0.21%) |
Apr 04, 2024 | 9.600 | 9.710 | 9.530 | 9.540 | 301,537 | -0.06(-0.63%) |
Apr 03, 2024 | 9.620 | 9.720 | 9.590 | 9.600 | 272,999 | -0.07(-0.72%) |
Apr 02, 2024 | 9.700 | 9.760 | 9.630 | 9.670 | 153,814 | -0.06(-0.62%) |
Apr 01, 2024 | 9.900 | 9.910 | 9.700 | 9.730 | 206,595 | -0.16(-1.62%) |
Mar 28, 2024 | 9.890 | 0 | -0.20(-1.98%) | |||
Mar 27, 2024 | 10.28 | 10.30 | 10.02 | 10.09 | 130,034 | -0.20(-1.94%) |
Mar 26, 2024 | 10.08 | 10.35 | 10.07 | 10.29 | 283,407 | +0.26(+2.59%) |
Mar 25, 2024 | 10.15 | 10.18 | 10.01 | 10.03 | 110,202 | -0.11(-1.08%) |
Mar 22, 2024 | 10.08 | 10.29 | 10.06 | 10.14 | 223,798 | +0.14(+1.40%) |
Mar 21, 2024 | 9.750 | 10.03 | 9.710 | 10.00 | 414,614 | +0.30(+3.09%) |
Mar 20, 2024 | 9.760 | 9.790 | 9.630 | 9.700 | 151,101 | -0.04(-0.41%) |
Mar 19, 2024 | 9.710 | 9.800 | 9.610 | 9.740 | 255,784 | +0.13(+1.35%) |
Mar 18, 2024 | 9.570 | 9.680 | 9.360 | 9.610 | 341,070 | +0.06(+0.63%) |
Mar 15, 2024 | 9.570 | 9.680 | 9.460 | 9.550 | 384,130 | +0.02(+0.21%) |
Mar 14, 2024 | 9.780 | 9.840 | 9.490 | 9.530 | 356,588 | -0.19(-1.95%) |
Mar 13, 2024 | 9.700 | 9.850 | 9.630 | 9.720 | 295,838 | +0.01(+0.10%) |
Mar 12, 2024 | 9.880 | 9.910 | 9.680 | 9.710 | 286,899 | -0.16(-1.62%) |
Mar 11, 2024 | 9.900 | 9.990 | 9.820 | 9.870 | 165,701 | -0.10(-1.00%) |
Mar 08, 2024 | 10.10 | 10.12 | 9.940 | 9.970 | 232,817 | -0.13(-1.29%) |
Mar 07, 2024 | 10.24 | 10.24 | 10.02 | 10.10 | 165,737 | -0.09(-0.88%) |
Mar 06, 2024 | 10.00 | 10.22 | 9.970 | 10.19 | 203,137 | +0.12(+1.19%) |
Mar 05, 2024 | 10.22 | 10.36 | 10.02 | 10.07 | 440,219 | -0.19(-1.85%) |
Mar 04, 2024 | 10.48 | 10.50 | 10.22 | 10.26 | 294,352 | -0.24(-2.29%) |
Mar 01, 2024 | 10.55 | 10.60 | 10.39 | 10.50 | 200,435 | -0.02(-0.19%) |
Feb 29, 2024 | 10.38 | 10.65 | 10.38 | 10.52 | 328,188 | +0.22(+2.14%) |
Feb 28, 2024 | 10.36 | 10.60 | 10.26 | 10.30 | 235,079 | -0.06(-0.58%) |
Feb 27, 2024 | 10.50 | 10.54 | 10.20 | 10.36 | 542,786 | -0.03(-0.29%) |
Feb 26, 2024 | 10.56 | 10.92 | 10.35 | 10.39 | 787,889 | -0.36(-3.35%) |
Feb 23, 2024 | 11.49 | 11.67 | 10.45 | 10.75 | 1,321,742 | -1.05(-8.90%) |
Feb 22, 2024 | 13.25 | 13.28 | 11.67 | 11.80 | 1,253,929 | -2.99(-20.22%) |
Feb 21, 2024 | 14.74 | 14.93 | 14.66 | 14.79 | 182,391 | +0.12(+0.82%) |
Feb 20, 2024 | 14.24 | 14.74 | 14.24 | 14.67 | 236,162 | +0.31(+2.16%) |
Feb 16, 2024 | 14.36 | 0 | +0.22(+1.56%) | |||
Feb 15, 2024 | 14.10 | 14.29 | 14.10 | 14.14 | 93,897 | +0.10(+0.71%) |
Feb 14, 2024 | 13.88 | 14.16 | 13.81 | 14.04 | 173,313 | +0.07(+0.50%) |
Feb 13, 2024 | 14.22 | 14.28 | 13.86 | 13.97 | 189,911 | -0.37(-2.58%) |
Feb 12, 2024 | 14.26 | 14.41 | 14.25 | 14.34 | 160,433 | +0.02(+0.14%) |
Feb 09, 2024 | 14.24 | 14.41 | 14.17 | 14.32 | 99,960 | +0.15(+1.06%) |
Feb 08, 2024 | 14.09 | 14.27 | 14.04 | 14.17 | 128,488 | -0.01(-0.07%) |
Feb 07, 2024 | 14.45 | 14.61 | 14.17 | 14.18 | 123,489 | -0.29(-2.00%) |
Feb 06, 2024 | 14.29 | 14.48 | 14.29 | 14.47 | 193,524 | +0.18(+1.26%) |
Feb 05, 2024 | 14.50 | 14.61 | 14.25 | 14.29 | 269,383 | -0.23(-1.58%) |
Feb 02, 2024 | 14.77 | 14.96 | 14.46 | 14.52 | 256,148 | -0.25(-1.69%) |
Feb 01, 2024 | 14.80 | 14.89 | 14.66 | 14.77 | 206,512 | +0.06(+0.41%) |
Jan 31, 2024 | 14.45 | 14.92 | 14.40 | 14.71 | 1,117,432 | +0.19(+1.31%) |
Jan 30, 2024 | 14.68 | 14.78 | 14.42 | 14.52 | 238,435 | -0.23(-1.56%) |
Jan 29, 2024 | 14.86 | 14.96 | 14.68 | 14.75 | 172,120 | -0.19(-1.27%) |
Jan 26, 2024 | 14.89 | 15.00 | 14.84 | 14.94 | 501,238 | +0.06(+0.40%) |
Jan 25, 2024 | 14.62 | 14.95 | 14.57 | 14.88 | 385,387 | +0.32(+2.20%) |
Jan 24, 2024 | 14.61 | 14.75 | 14.51 | 14.56 | 160,413 | -0.10(-0.68%) |
Jan 23, 2024 | 14.48 | 14.70 | 14.48 | 14.66 | 239,177 | +0.10(+0.69%) |
Jan 22, 2024 | 14.85 | 14.88 | 14.27 | 14.56 | 316,282 | -0.26(-1.75%) |
Jan 19, 2024 | 14.51 | 14.88 | 14.51 | 14.82 | 300,568 | +0.16(+1.09%) |
Jan 18, 2024 | 14.27 | 14.68 | 14.00 | 14.66 | 254,993 | +0.40(+2.81%) |
Jan 17, 2024 | 14.00 | 14.28 | 13.99 | 14.26 | 208,531 | +0.17(+1.21%) |
Jan 16, 2024 | 14.15 | 14.17 | 14.00 | 14.09 | 198,191 | -0.06(-0.42%) |
Jan 15, 2024 | 13.90 | 14.24 | 13.90 | 14.15 | 164,846 | +0.15(+1.07%) |
Jan 12, 2024 | 13.89 | 14.10 | 13.71 | 14.00 | 363,136 | +0.32(+2.34%) |
Jan 11, 2024 | 13.00 | 13.90 | 12.82 | 13.68 | 608,580 | +0.78(+6.05%) |
Jan 10, 2024 | 12.90 | 12.99 | 12.77 | 12.90 | 66,389 | -0.05(-0.39%) |
Jan 09, 2024 | 12.82 | 13.00 | 12.75 | 12.95 | 137,010 | +0.10(+0.78%) |
Jan 08, 2024 | 12.64 | 12.87 | 12.64 | 12.85 | 56,228 | +0.09(+0.71%) |
Jan 05, 2024 | 12.50 | 12.84 | 12.50 | 12.76 | 81,922 | +0.18(+1.43%) |
Jan 04, 2024 | 12.34 | 12.80 | 12.34 | 12.58 | 99,490 | +0.22(+1.78%) |
Jan 03, 2024 | 12.42 | 12.46 | 12.31 | 12.36 | 109,147 | -0.15(-1.20%) |
Jan 02, 2024 | 12.56 | 12.65 | 12.46 | 12.51 | 85,479 | -0.22(-1.73%) |
Dec 29, 2023 | 12.73 | 0 | -0.02(-0.16%) | |||
Dec 28, 2023 | 12.89 | 12.93 | 12.72 | 12.75 | 33,980 | -0.10(-0.78%) |
Dec 27, 2023 | 12.75 | 12.89 | 12.72 | 12.85 | 60,748 | -0.01(-0.08%) |
Dec 22, 2023 | 12.86 | 0 | +0.14(+1.10%) | |||
Dec 21, 2023 | 12.68 | 12.79 | 12.59 | 12.72 | 63,165 | +0.11(+0.87%) |
Dec 20, 2023 | 12.75 | 12.80 | 12.59 | 12.61 | 176,918 | -0.16(-1.25%) |
Dec 19, 2023 | 12.67 | 12.90 | 12.67 | 12.77 | 189,935 | +0.19(+1.51%) |
Dec 18, 2023 | 12.37 | 12.68 | 12.37 | 12.58 | 139,298 | +0.18(+1.45%) |
Dec 15, 2023 | 12.52 | 12.60 | 12.36 | 12.40 | 178,102 | -0.10(-0.80%) |
Dec 14, 2023 | 12.68 | 12.71 | 12.39 | 12.50 | 211,249 | -0.18(-1.42%) |
Dec 13, 2023 | 12.35 | 12.70 | 12.31 | 12.68 | 138,157 | +0.35(+2.84%) |
Dec 12, 2023 | 12.32 | 12.49 | 12.29 | 12.33 | 115,386 | +0.01(+0.08%) |
Dec 11, 2023 | 12.16 | 12.52 | 12.14 | 12.32 | 192,955 | +0.14(+1.15%) |
Dec 08, 2023 | 12.50 | 12.58 | 12.06 | 12.18 | 164,979 | -0.32(-2.56%) |
Dec 07, 2023 | 12.75 | 12.81 | 12.45 | 12.50 | 219,818 | -0.23(-1.81%) |
Dec 06, 2023 | 12.74 | 12.90 | 12.58 | 12.73 | 103,020 | +0.04(+0.32%) |
Dec 05, 2023 | 12.77 | 12.85 | 12.67 | 12.69 | 137,324 | -0.01(-0.08%) |
Dec 04, 2023 | 12.50 | 12.85 | 12.49 | 12.70 | 128,739 | +0.04(+0.32%) |