Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 8.900 | 9.190 | 8.835 | 9.160 | 114,773 | +0.29(+3.27%) |
May 23, 2024 | 8.750 | 8.921 | 8.650 | 8.870 | 156,344 | +0.15(+1.72%) |
May 22, 2024 | 8.740 | 8.800 | 8.638 | 8.720 | 98,213 | -0.03(-0.34%) |
May 21, 2024 | 8.870 | 8.920 | 8.730 | 8.750 | 56,441 | -0.09(-1.02%) |
May 20, 2024 | 8.910 | 8.945 | 8.775 | 8.840 | 70,634 | +0.02(+0.23%) |
May 17, 2024 | 8.810 | 8.960 | 8.790 | 8.820 | 47,772 | +0.03(+0.34%) |
May 16, 2024 | 8.730 | 8.950 | 8.705 | 8.790 | 235,705 | +0.03(+0.34%) |
May 15, 2024 | 8.900 | 8.900 | 8.680 | 8.760 | 79,594 | +0.02(+0.23%) |
May 14, 2024 | 8.960 | 9.000 | 8.470 | 8.740 | 186,252 | -0.09(-1.02%) |
May 13, 2024 | 8.710 | 8.900 | 8.560 | 8.830 | 173,764 | +0.13(+1.49%) |
May 10, 2024 | 8.710 | 9.140 | 8.480 | 8.700 | 646,718 | -0.74(-7.84%) |
May 09, 2024 | 8.840 | 9.550 | 8.840 | 9.440 | 257,065 | +0.65(+7.39%) |
May 08, 2024 | 8.560 | 8.880 | 8.560 | 8.790 | 65,243 | +0.14(+1.62%) |
May 07, 2024 | 8.770 | 8.820 | 8.600 | 8.650 | 65,562 | -0.05(-0.57%) |
May 06, 2024 | 8.610 | 8.730 | 8.520 | 8.700 | 68,953 | +0.13(+1.52%) |
May 03, 2024 | 8.710 | 8.860 | 8.410 | 8.570 | 41,066 | -0.13(-1.49%) |
May 02, 2024 | 8.540 | 8.730 | 8.360 | 8.700 | 31,859 | +0.24(+2.84%) |
May 01, 2024 | 8.510 | 8.550 | 8.305 | 8.460 | 113,524 | -0.04(-0.47%) |
Apr 30, 2024 | 8.750 | 8.750 | 8.440 | 8.500 | 97,651 | -0.29(-3.30%) |
Apr 29, 2024 | 8.900 | 8.920 | 8.720 | 8.790 | 105,632 | -0.02(-0.23%) |
Apr 26, 2024 | 8.690 | 8.960 | 8.690 | 8.810 | 85,741 | +0.15(+1.73%) |
Apr 25, 2024 | 8.790 | 8.790 | 8.600 | 8.660 | 51,586 | -0.21(-2.37%) |
Apr 24, 2024 | 8.900 | 8.940 | 8.535 | 8.870 | 126,612 | -0.01(-0.11%) |
Apr 23, 2024 | 8.940 | 9.070 | 8.570 | 8.880 | 150,253 | -0.03(-0.34%) |
Apr 22, 2024 | 8.870 | 9.000 | 8.540 | 8.910 | 100,371 | +0.02(+0.22%) |
Apr 19, 2024 | 8.760 | 9.110 | 8.680 | 8.890 | 111,185 | +0.11(+1.25%) |
Apr 18, 2024 | 9.040 | 9.110 | 8.750 | 8.780 | 140,214 | -0.26(-2.88%) |
Apr 17, 2024 | 9.290 | 9.590 | 9.020 | 9.040 | 124,559 | -0.16(-1.74%) |
Apr 16, 2024 | 8.810 | 9.370 | 8.780 | 9.200 | 94,278 | +0.13(+1.43%) |
Apr 15, 2024 | 10.00 | 10.75 | 8.550 | 9.070 | 333,499 | -0.50(-5.22%) |
Apr 12, 2024 | 9.870 | 9.950 | 9.530 | 9.570 | 112,850 | -0.43(-4.30%) |
Apr 11, 2024 | 9.870 | 10.00 | 9.710 | 10.00 | 117,661 | +0.18(+1.83%) |
Apr 10, 2024 | 9.830 | 10.00 | 9.580 | 9.820 | 96,801 | -0.18(-1.80%) |
Apr 09, 2024 | 9.760 | 10.00 | 9.720 | 10.00 | 127,221 | +0.15(+1.52%) |
Apr 08, 2024 | 9.880 | 9.890 | 9.630 | 9.850 | 41,554 | -0.07(-0.71%) |
Apr 05, 2024 | 9.720 | 10.04 | 9.665 | 9.920 | 70,864 | +0.37(+3.87%) |
Apr 04, 2024 | 9.710 | 9.980 | 9.440 | 9.550 | 74,954 | +0.01(+0.10%) |
Apr 03, 2024 | 9.360 | 9.620 | 9.360 | 9.540 | 63,273 | +0.04(+0.42%) |
Apr 02, 2024 | 9.810 | 10.05 | 9.435 | 9.500 | 143,890 | -0.49(-4.90%) |
Apr 01, 2024 | 9.870 | 10.35 | 9.570 | 9.990 | 157,973 | +0.13(+1.32%) |
Mar 28, 2024 | 9.840 | 10.14 | 9.690 | 9.860 | 80,151 | +0.09(+0.92%) |
Mar 27, 2024 | 9.270 | 9.770 | 9.270 | 9.770 | 82,080 | +0.60(+6.54%) |
Mar 26, 2024 | 9.270 | 9.470 | 9.120 | 9.170 | 69,397 | -0.03(-0.33%) |
Mar 25, 2024 | 9.400 | 9.400 | 9.130 | 9.200 | 41,873 | -0.18(-1.92%) |
Mar 22, 2024 | 9.510 | 9.510 | 9.360 | 9.380 | 22,952 | -0.09(-0.95%) |
Mar 21, 2024 | 9.700 | 9.800 | 9.330 | 9.470 | 68,990 | -0.15(-1.56%) |
Mar 20, 2024 | 9.280 | 9.630 | 9.180 | 9.620 | 67,841 | +0.38(+4.11%) |
Mar 19, 2024 | 9.230 | 9.320 | 9.200 | 9.240 | 46,279 | +0.00(+0.00%) |
Mar 18, 2024 | 9.150 | 9.320 | 9.040 | 9.240 | 51,439 | +0.11(+1.20%) |
Mar 15, 2024 | 9.000 | 9.130 | 8.890 | 9.130 | 162,150 | +0.05(+0.55%) |
Mar 14, 2024 | 9.170 | 9.170 | 8.910 | 9.080 | 101,356 | -0.07(-0.77%) |
Mar 13, 2024 | 9.060 | 9.250 | 8.990 | 9.150 | 108,246 | +0.03(+0.33%) |
Mar 12, 2024 | 9.290 | 9.300 | 9.034 | 9.120 | 58,923 | -0.08(-0.87%) |
Mar 11, 2024 | 9.190 | 9.310 | 9.050 | 9.200 | 61,299 | +0.03(+0.33%) |
Mar 08, 2024 | 9.250 | 9.330 | 8.922 | 9.170 | 62,496 | -0.01(-0.11%) |
Mar 07, 2024 | 8.930 | 9.260 | 8.930 | 9.180 | 74,964 | +0.16(+1.77%) |
Mar 06, 2024 | 9.150 | 9.150 | 8.915 | 9.020 | 63,522 | +0.00(+0.00%) |
Mar 05, 2024 | 9.230 | 9.350 | 8.955 | 9.020 | 59,916 | -0.17(-1.85%) |
Mar 04, 2024 | 9.740 | 9.750 | 9.125 | 9.190 | 137,679 | -0.46(-4.77%) |
Mar 01, 2024 | 10.02 | 10.02 | 9.570 | 9.650 | 153,305 | -0.25(-2.53%) |
Feb 29, 2024 | 9.780 | 10.53 | 9.730 | 9.900 | 131,727 | +0.33(+3.45%) |
Feb 28, 2024 | 9.910 | 9.990 | 9.330 | 9.570 | 279,870 | -0.96(-9.12%) |
Feb 27, 2024 | 10.42 | 10.65 | 10.40 | 10.53 | 174,285 | +0.17(+1.64%) |
Feb 26, 2024 | 10.04 | 10.39 | 9.995 | 10.36 | 202,799 | +0.36(+3.60%) |
Feb 23, 2024 | 8.960 | 10.05 | 8.940 | 10.00 | 163,686 | +1.00(+11.11%) |
Feb 22, 2024 | 9.330 | 9.330 | 8.980 | 9.000 | 43,677 | -0.33(-3.54%) |
Feb 21, 2024 | 9.270 | 9.410 | 9.240 | 9.330 | 54,127 | +0.10(+1.08%) |
Feb 20, 2024 | 9.220 | 9.250 | 8.986 | 9.230 | 55,363 | -0.12(-1.28%) |
Feb 16, 2024 | 9.530 | 9.650 | 9.340 | 9.350 | 98,069 | -0.22(-2.30%) |
Feb 15, 2024 | 9.670 | 9.720 | 9.470 | 9.570 | 81,262 | -0.01(-0.10%) |
Feb 14, 2024 | 9.440 | 9.628 | 9.370 | 9.580 | 50,537 | +0.30(+3.23%) |
Feb 13, 2024 | 9.340 | 9.380 | 9.150 | 9.280 | 124,308 | -0.43(-4.43%) |
Feb 12, 2024 | 9.420 | 9.820 | 9.420 | 9.710 | 79,226 | +0.30(+3.19%) |
Feb 09, 2024 | 9.090 | 9.460 | 9.000 | 9.410 | 107,800 | +0.41(+4.56%) |
Feb 08, 2024 | 9.190 | 9.263 | 8.960 | 9.000 | 103,394 | -0.15(-1.64%) |
Feb 07, 2024 | 9.330 | 9.330 | 8.970 | 9.150 | 97,088 | -0.14(-1.51%) |
Feb 06, 2024 | 8.910 | 9.520 | 8.910 | 9.290 | 72,304 | +0.34(+3.80%) |
Feb 05, 2024 | 9.050 | 9.130 | 8.810 | 8.950 | 96,710 | -0.20(-2.19%) |
Feb 02, 2024 | 9.370 | 9.370 | 9.000 | 9.150 | 121,972 | -0.36(-3.79%) |
Feb 01, 2024 | 9.280 | 9.580 | 9.000 | 9.510 | 79,868 | +0.33(+3.59%) |
Jan 31, 2024 | 9.500 | 9.670 | 9.170 | 9.180 | 159,357 | -0.35(-3.67%) |
Jan 30, 2024 | 9.850 | 10.03 | 9.530 | 9.530 | 91,104 | -0.45(-4.51%) |
Jan 29, 2024 | 9.320 | 10.01 | 9.240 | 9.980 | 166,069 | +0.71(+7.66%) |
Jan 26, 2024 | 9.300 | 9.410 | 9.150 | 9.270 | 80,780 | +0.04(+0.43%) |
Jan 25, 2024 | 9.530 | 9.610 | 9.140 | 9.230 | 91,682 | -0.12(-1.28%) |
Jan 24, 2024 | 9.460 | 9.520 | 9.350 | 9.350 | 106,841 | +0.01(+0.11%) |
Jan 23, 2024 | 8.970 | 9.380 | 8.965 | 9.340 | 76,634 | +0.53(+6.02%) |
Jan 22, 2024 | 8.830 | 8.960 | 8.540 | 8.810 | 132,172 | -0.01(-0.11%) |
Jan 19, 2024 | 8.170 | 8.915 | 7.960 | 8.820 | 229,736 | +0.69(+8.49%) |
Jan 18, 2024 | 8.410 | 8.418 | 7.850 | 8.130 | 295,251 | -0.31(-3.67%) |
Jan 17, 2024 | 8.680 | 8.795 | 8.280 | 8.440 | 245,361 | -0.27(-3.10%) |
Jan 16, 2024 | 8.890 | 8.940 | 8.650 | 8.710 | 158,163 | -0.25(-2.79%) |
Jan 12, 2024 | 9.260 | 9.260 | 8.810 | 8.960 | 142,567 | -0.14(-1.54%) |
Jan 11, 2024 | 9.200 | 9.250 | 8.930 | 9.100 | 484,826 | -0.15(-1.62%) |
Jan 10, 2024 | 9.350 | 9.730 | 9.230 | 9.250 | 102,429 | -0.13(-1.39%) |
Jan 09, 2024 | 9.450 | 9.650 | 9.340 | 9.380 | 120,985 | -0.23(-2.39%) |
Jan 08, 2024 | 9.720 | 9.850 | 9.480 | 9.610 | 108,395 | -0.07(-0.72%) |
Jan 05, 2024 | 9.550 | 9.700 | 9.465 | 9.680 | 155,316 | +0.11(+1.15%) |
Jan 04, 2024 | 9.710 | 10.02 | 9.490 | 9.570 | 93,782 | -0.07(-0.73%) |
Jan 03, 2024 | 9.690 | 9.740 | 9.370 | 9.640 | 196,718 | -0.09(-0.92%) |
Jan 02, 2024 | 9.840 | 9.970 | 9.500 | 9.730 | 128,190 | -0.15(-1.52%) |
Dec 29, 2023 | 9.890 | 9.920 | 9.589 | 9.880 | 112,394 | +0.01(+0.10%) |
Dec 28, 2023 | 9.950 | 9.950 | 9.660 | 9.870 | 100,850 | -0.07(-0.70%) |
Dec 27, 2023 | 9.660 | 9.980 | 9.520 | 9.940 | 114,247 | +0.31(+3.22%) |
Dec 26, 2023 | 9.050 | 9.650 | 8.930 | 9.630 | 194,657 | +0.19(+2.01%) |
Dec 22, 2023 | 9.130 | 9.620 | 9.120 | 9.440 | 207,952 | +0.33(+3.62%) |
Dec 21, 2023 | 9.000 | 9.180 | 8.970 | 9.110 | 95,889 | +0.25(+2.82%) |
Dec 20, 2023 | 8.710 | 9.020 | 8.640 | 8.860 | 144,614 | +0.09(+1.03%) |
Dec 19, 2023 | 8.540 | 8.820 | 8.460 | 8.770 | 99,741 | +0.31(+3.66%) |
Dec 18, 2023 | 8.480 | 8.580 | 8.260 | 8.460 | 142,264 | +0.07(+0.83%) |
Dec 15, 2023 | 8.780 | 8.780 | 8.180 | 8.390 | 230,817 | -0.26(-3.01%) |
Dec 14, 2023 | 8.800 | 9.045 | 8.250 | 8.650 | 172,277 | -0.08(-0.92%) |
Dec 13, 2023 | 8.350 | 8.860 | 8.250 | 8.730 | 138,652 | +0.44(+5.31%) |
Dec 12, 2023 | 8.080 | 8.300 | 7.940 | 8.290 | 117,805 | +0.21(+2.60%) |
Dec 11, 2023 | 8.230 | 8.325 | 7.990 | 8.080 | 114,767 | -0.15(-1.82%) |
Dec 08, 2023 | 8.150 | 8.300 | 8.130 | 8.230 | 91,312 | +0.11(+1.35%) |
Dec 07, 2023 | 7.900 | 8.500 | 7.900 | 8.120 | 124,850 | +0.15(+1.88%) |
Dec 06, 2023 | 8.040 | 8.070 | 7.913 | 7.970 | 103,287 | +0.02(+0.25%) |
Dec 05, 2023 | 8.040 | 8.040 | 7.790 | 7.950 | 97,813 | -0.06(-0.75%) |
Dec 04, 2023 | 8.280 | 8.280 | 7.830 | 8.010 | 110,604 | -0.19(-2.32%) |