Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 7.630 | 7.990 | 7.610 | 7.890 | 1,877,390 | +0.19(+2.47%) |
May 21, 2024 | 7.980 | 8.080 | 7.645 | 7.700 | 1,980,901 | -0.34(-4.23%) |
May 20, 2024 | 8.010 | 8.268 | 7.850 | 8.040 | 2,455,193 | +0.03(+0.37%) |
May 17, 2024 | 8.790 | 8.805 | 7.860 | 8.010 | 4,042,311 | -0.89(-10.00%) |
May 16, 2024 | 9.140 | 9.500 | 8.580 | 8.900 | 4,320,886 | +0.03(+0.34%) |
May 15, 2024 | 8.040 | 8.965 | 8.020 | 8.870 | 4,079,122 | +1.05(+13.43%) |
May 14, 2024 | 7.530 | 8.010 | 7.450 | 7.820 | 3,363,170 | +0.45(+6.11%) |
May 13, 2024 | 7.320 | 7.570 | 7.115 | 7.370 | 2,198,630 | +0.15(+2.08%) |
May 10, 2024 | 7.650 | 7.810 | 7.060 | 7.220 | 3,049,366 | -0.50(-6.48%) |
May 09, 2024 | 7.220 | 8.075 | 7.170 | 7.720 | 4,551,917 | +0.56(+7.82%) |
May 08, 2024 | 7.040 | 7.550 | 6.810 | 7.160 | 4,500,576 | -0.11(-1.51%) |
May 07, 2024 | 7.400 | 7.400 | 7.045 | 7.270 | 1,702,999 | -0.09(-1.22%) |
May 06, 2024 | 7.380 | 7.510 | 7.250 | 7.360 | 1,591,287 | +0.06(+0.82%) |
May 03, 2024 | 7.410 | 7.630 | 7.190 | 7.300 | 2,019,130 | +0.11(+1.53%) |
May 02, 2024 | 7.180 | 7.350 | 6.810 | 7.190 | 2,667,162 | +0.12(+1.70%) |
May 01, 2024 | 6.640 | 7.390 | 6.550 | 7.070 | 4,116,412 | +0.52(+7.94%) |
Apr 30, 2024 | 6.350 | 6.730 | 6.330 | 6.550 | 3,210,943 | +0.16(+2.42%) |
Apr 29, 2024 | 6.860 | 6.890 | 6.282 | 6.395 | 4,921,621 | -0.87(-11.91%) |
Apr 26, 2024 | 7.180 | 7.420 | 6.900 | 7.260 | 2,250,760 | +0.06(+0.83%) |
Apr 25, 2024 | 6.880 | 7.250 | 6.780 | 7.200 | 2,314,825 | +0.12(+1.69%) |
Apr 24, 2024 | 7.550 | 7.750 | 6.980 | 7.080 | 2,205,181 | -0.49(-6.47%) |
Apr 23, 2024 | 7.470 | 8.230 | 7.470 | 7.570 | 3,129,351 | +0.10(+1.34%) |
Apr 22, 2024 | 7.030 | 7.550 | 6.850 | 7.470 | 2,338,958 | +0.56(+8.10%) |
Apr 19, 2024 | 6.850 | 7.010 | 6.640 | 6.910 | 3,590,528 | +0.02(+0.29%) |
Apr 18, 2024 | 6.970 | 7.260 | 6.850 | 6.890 | 3,213,931 | -0.15(-2.13%) |
Apr 17, 2024 | 7.650 | 7.650 | 7.010 | 7.040 | 3,635,875 | -0.48(-6.38%) |
Apr 16, 2024 | 7.420 | 7.650 | 7.230 | 7.520 | 2,723,767 | -0.03(-0.40%) |
Apr 15, 2024 | 7.950 | 7.980 | 7.320 | 7.550 | 3,525,522 | -0.44(-5.51%) |
Apr 12, 2024 | 8.330 | 8.330 | 7.750 | 7.990 | 3,045,866 | -0.41(-4.88%) |
Apr 11, 2024 | 8.070 | 8.540 | 7.957 | 8.400 | 2,828,668 | +0.39(+4.87%) |
Apr 10, 2024 | 8.050 | 8.350 | 7.960 | 8.010 | 2,892,361 | -0.39(-4.64%) |
Apr 09, 2024 | 8.600 | 8.710 | 8.110 | 8.400 | 2,880,316 | -0.21(-2.44%) |
Apr 08, 2024 | 9.090 | 9.150 | 8.550 | 8.610 | 2,339,980 | -0.48(-5.28%) |
Apr 05, 2024 | 8.830 | 9.170 | 8.630 | 9.090 | 2,938,385 | +0.19(+2.13%) |
Apr 04, 2024 | 9.350 | 9.520 | 8.860 | 8.900 | 3,049,435 | -0.39(-4.20%) |
Apr 03, 2024 | 9.320 | 9.510 | 8.835 | 9.290 | 2,848,741 | -0.07(-0.69%) |
Apr 02, 2024 | 9.900 | 9.900 | 9.200 | 9.355 | 3,631,170 | -0.88(-8.55%) |
Apr 01, 2024 | 10.25 | 11.01 | 9.890 | 10.23 | 5,081,867 | +0.05(+0.49%) |
Mar 28, 2024 | 9.060 | 10.28 | 10.25 | 10.18 | 8,496,180 | +1.29(+14.51%) |
Mar 27, 2024 | 9.320 | 9.680 | 7.920 | 8.890 | 11,128,174 | +0.24(+2.77%) |
Mar 26, 2024 | 8.820 | 9.100 | 8.610 | 8.650 | 2,949,980 | +0.12(+1.41%) |
Mar 25, 2024 | 9.120 | 9.280 | 8.510 | 8.530 | 2,272,386 | -0.55(-6.06%) |
Mar 22, 2024 | 8.970 | 9.330 | 8.895 | 9.080 | 1,709,266 | -0.03(-0.33%) |
Mar 21, 2024 | 9.400 | 9.680 | 9.030 | 9.110 | 2,747,242 | -0.23(-2.46%) |
Mar 20, 2024 | 8.710 | 9.360 | 8.490 | 9.340 | 2,971,038 | +0.60(+6.86%) |
Mar 19, 2024 | 9.000 | 9.140 | 8.590 | 8.740 | 2,866,502 | -0.34(-3.74%) |
Mar 18, 2024 | 9.730 | 9.770 | 9.040 | 9.080 | 4,012,078 | -0.78(-7.91%) |
Mar 15, 2024 | 10.23 | 10.40 | 9.750 | 9.860 | 14,944,839 | -0.17(-1.65%) |
Mar 14, 2024 | 10.85 | 11.07 | 9.775 | 10.03 | 3,266,539 | -0.88(-8.11%) |
Mar 13, 2024 | 10.90 | 11.50 | 10.64 | 10.91 | 3,578,486 | +0.04(+0.37%) |
Mar 12, 2024 | 9.900 | 11.03 | 9.760 | 10.87 | 4,543,854 | +1.00(+10.13%) |
Mar 11, 2024 | 10.30 | 10.44 | 9.750 | 9.870 | 3,165,218 | -0.52(-5.00%) |
Mar 08, 2024 | 10.14 | 10.52 | 10.02 | 10.39 | 3,033,874 | +0.36(+3.59%) |
Mar 07, 2024 | 10.63 | 10.86 | 9.630 | 10.03 | 6,210,314 | -1.36(-11.94%) |
Mar 06, 2024 | 11.45 | 11.77 | 11.05 | 11.39 | 3,151,660 | +0.15(+1.33%) |
Mar 05, 2024 | 10.78 | 11.30 | 10.38 | 11.24 | 4,108,179 | +0.19(+1.72%) |
Mar 04, 2024 | 12.34 | 12.35 | 10.98 | 11.05 | 4,902,754 | -1.04(-8.60%) |
Mar 01, 2024 | 12.16 | 12.68 | 11.92 | 12.09 | 4,497,808 | -0.01(-0.08%) |
Feb 29, 2024 | 13.59 | 14.05 | 12.03 | 12.10 | 7,812,591 | -1.18(-8.89%) |
Feb 28, 2024 | 13.77 | 14.84 | 12.62 | 13.28 | 11,431,668 | -0.53(-3.84%) |
Feb 27, 2024 | 11.68 | 14.50 | 11.39 | 13.81 | 19,062,396 | +2.49(+22.00%) |
Feb 26, 2024 | 10.45 | 11.97 | 10.09 | 11.32 | 17,633,184 | +2.12(+23.04%) |
Feb 23, 2024 | 8.790 | 9.420 | 8.770 | 9.200 | 2,934,634 | +0.33(+3.72%) |
Feb 22, 2024 | 8.220 | 8.930 | 8.070 | 8.870 | 3,113,202 | +0.65(+7.91%) |
Feb 21, 2024 | 8.340 | 8.410 | 8.030 | 8.220 | 2,561,284 | -0.18(-2.14%) |
Feb 20, 2024 | 8.530 | 8.850 | 8.320 | 8.400 | 2,750,988 | -0.36(-4.11%) |
Feb 16, 2024 | 8.850 | 9.000 | 8.590 | 8.760 | 3,627,484 | -0.19(-2.12%) |
Feb 15, 2024 | 8.950 | 9.610 | 8.852 | 8.950 | 4,028,311 | -0.06(-0.67%) |
Feb 14, 2024 | 8.810 | 9.325 | 8.460 | 9.010 | 5,520,326 | +0.55(+6.50%) |
Feb 13, 2024 | 9.880 | 9.930 | 8.020 | 8.460 | 13,931,928 | -1.94(-18.65%) |
Feb 12, 2024 | 10.44 | 10.60 | 10.07 | 10.40 | 3,370,040 | -0.04(-0.38%) |
Feb 09, 2024 | 9.870 | 10.86 | 9.780 | 10.44 | 5,812,100 | +0.75(+7.74%) |
Feb 08, 2024 | 10.28 | 10.48 | 9.550 | 9.690 | 4,223,012 | -0.66(-6.38%) |
Feb 07, 2024 | 10.36 | 10.56 | 10.03 | 10.35 | 2,982,139 | -0.29(-2.73%) |
Feb 06, 2024 | 9.300 | 10.91 | 9.240 | 10.64 | 6,240,340 | +1.25(+13.31%) |
Feb 05, 2024 | 9.200 | 9.500 | 8.980 | 9.390 | 2,525,118 | +0.07(+0.75%) |
Feb 02, 2024 | 9.610 | 9.950 | 9.260 | 9.320 | 3,948,494 | -0.56(-5.67%) |
Feb 01, 2024 | 9.450 | 10.10 | 9.390 | 9.880 | 2,628,532 | +0.44(+4.66%) |
Jan 31, 2024 | 9.790 | 10.08 | 9.350 | 9.440 | 4,316,614 | -0.36(-3.67%) |
Jan 30, 2024 | 9.880 | 10.06 | 9.510 | 9.800 | 2,622,498 | -0.33(-3.26%) |
Jan 29, 2024 | 9.210 | 10.15 | 8.810 | 10.13 | 4,091,671 | +0.80(+8.57%) |
Jan 26, 2024 | 9.400 | 9.640 | 9.210 | 9.330 | 2,915,534 | +0.05(+0.54%) |
Jan 25, 2024 | 9.420 | 9.762 | 9.080 | 9.280 | 4,184,363 | -0.07(-0.75%) |
Jan 24, 2024 | 9.960 | 9.990 | 9.330 | 9.350 | 5,222,040 | -0.67(-6.69%) |
Jan 23, 2024 | 9.960 | 10.56 | 9.960 | 10.02 | 4,678,315 | -0.02(-0.20%) |
Jan 22, 2024 | 9.180 | 10.12 | 8.950 | 10.04 | 6,460,414 | +0.79(+8.54%) |
Jan 19, 2024 | 10.80 | 10.80 | 8.660 | 9.250 | 10,766,674 | -1.54(-14.27%) |
Jan 18, 2024 | 11.20 | 11.25 | 10.34 | 10.79 | 6,535,244 | -0.38(-3.40%) |
Jan 17, 2024 | 10.56 | 11.42 | 10.22 | 11.17 | 6,479,784 | +0.38(+3.47%) |
Jan 16, 2024 | 12.00 | 12.06 | 10.54 | 10.79 | 8,464,551 | -1.21(-10.04%) |
Jan 12, 2024 | 11.44 | 12.54 | 11.29 | 12.00 | 10,345,643 | +0.51(+4.44%) |
Jan 11, 2024 | 11.25 | 11.76 | 10.95 | 11.49 | 5,667,830 | +0.20(+1.77%) |
Jan 10, 2024 | 11.96 | 12.99 | 11.12 | 11.29 | 10,651,661 | -0.43(-3.67%) |
Jan 09, 2024 | 11.34 | 12.06 | 10.81 | 11.72 | 7,737,944 | +0.33(+2.90%) |
Jan 08, 2024 | 11.05 | 11.80 | 10.65 | 11.39 | 8,195,992 | +0.20(+1.79%) |
Jan 05, 2024 | 11.62 | 12.10 | 11.11 | 11.19 | 10,535,378 | -0.50(-4.28%) |
Jan 04, 2024 | 9.930 | 11.79 | 9.751 | 11.69 | 10,619,307 | +1.76(+17.72%) |
Jan 03, 2024 | 10.00 | 10.40 | 9.450 | 9.930 | 10,140,899 | -0.59(-5.61%) |
Jan 02, 2024 | 11.13 | 11.20 | 10.39 | 10.52 | 8,284,295 | -0.73(-6.49%) |
Dec 29, 2023 | 11.62 | 11.88 | 10.67 | 11.25 | 9,190,246 | -0.37(-3.18%) |
Dec 28, 2023 | 11.31 | 12.51 | 10.91 | 11.62 | 15,045,779 | +0.27(+2.38%) |
Dec 27, 2023 | 11.55 | 12.13 | 10.43 | 11.35 | 15,523,919 | +0.38(+3.46%) |
Dec 26, 2023 | 9.540 | 11.07 | 9.510 | 10.97 | 15,350,975 | +1.70(+18.34%) |
Dec 22, 2023 | 8.000 | 9.420 | 7.920 | 9.270 | 15,023,889 | +1.38(+17.49%) |
Dec 21, 2023 | 8.240 | 8.420 | 7.400 | 7.890 | 8,969,768 | -0.09(-1.13%) |
Dec 20, 2023 | 8.030 | 8.575 | 7.770 | 7.980 | 9,809,322 | -0.18(-2.21%) |
Dec 19, 2023 | 8.350 | 8.800 | 7.840 | 8.160 | 13,187,488 | -0.14(-1.69%) |
Dec 18, 2023 | 7.640 | 8.330 | 7.310 | 8.300 | 15,024,150 | +0.63(+8.21%) |
Dec 15, 2023 | 6.980 | 7.870 | 6.810 | 7.670 | 14,736,000 | +0.67(+9.57%) |
Dec 14, 2023 | 6.530 | 7.150 | 6.340 | 7.000 | 11,964,382 | +0.48(+7.36%) |
Dec 13, 2023 | 5.950 | 6.530 | 5.560 | 6.520 | 14,409,417 | +0.58(+9.76%) |
Dec 12, 2023 | 5.130 | 5.980 | 4.710 | 5.940 | 15,101,567 | +0.74(+14.23%) |
Dec 11, 2023 | 6.720 | 6.820 | 5.120 | 5.200 | 22,022,748 | -1.28(-19.75%) |
Dec 08, 2023 | 6.510 | 7.410 | 6.370 | 6.480 | 28,143,048 | -0.10(-1.52%) |
Dec 07, 2023 | 6.860 | 8.630 | 6.360 | 6.580 | 57,667,352 | -0.30(-4.36%) |
Dec 06, 2023 | 5.710 | 7.615 | 5.530 | 6.880 | 54,887,108 | +1.71(+33.08%) |
Dec 05, 2023 | 4.550 | 5.200 | 4.290 | 5.170 | 19,005,404 | +0.54(+11.66%) |
Dec 04, 2023 | 4.100 | 5.370 | 4.060 | 4.630 | 52,869,652 | +1.06(+29.69%) |