Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 8.430 | 8.890 | 8.395 | 8.610 | 974,656 | +0.18(+2.14%) |
Jun 13, 2024 | 8.850 | 9.100 | 8.380 | 8.430 | 1,678,991 | -0.42(-4.75%) |
Jun 12, 2024 | 8.820 | 9.050 | 8.720 | 8.850 | 1,291,758 | +0.18(+2.08%) |
Jun 11, 2024 | 8.500 | 9.250 | 8.450 | 8.670 | 2,601,421 | +0.06(+0.70%) |
Jun 10, 2024 | 8.550 | 9.330 | 8.140 | 8.610 | 8,137,336 | -3.71(-30.11%) |
Jun 07, 2024 | 12.24 | 12.44 | 12.22 | 12.32 | 354,869 | -0.06(-0.48%) |
Jun 06, 2024 | 12.30 | 12.51 | 12.23 | 12.38 | 341,210 | -0.02(-0.16%) |
Jun 05, 2024 | 12.51 | 12.65 | 12.38 | 12.40 | 600,198 | -0.14(-1.12%) |
Jun 04, 2024 | 12.26 | 12.73 | 12.26 | 12.54 | 1,001,238 | +0.14(+1.13%) |
Jun 03, 2024 | 12.60 | 12.65 | 12.28 | 12.40 | 474,757 | -0.10(-0.80%) |
May 31, 2024 | 12.35 | 12.55 | 12.31 | 12.50 | 293,142 | +0.16(+1.30%) |
May 30, 2024 | 12.31 | 12.57 | 12.25 | 12.34 | 475,094 | +0.10(+0.82%) |
May 29, 2024 | 11.97 | 12.27 | 11.84 | 12.24 | 396,241 | +0.20(+1.66%) |
May 28, 2024 | 11.79 | 12.17 | 11.79 | 12.04 | 426,100 | +0.28(+2.38%) |
May 24, 2024 | 11.40 | 11.84 | 11.35 | 11.76 | 364,993 | +0.49(+4.35%) |
May 23, 2024 | 11.55 | 11.58 | 11.25 | 11.27 | 497,064 | -0.27(-2.34%) |
May 22, 2024 | 11.72 | 11.78 | 11.51 | 11.54 | 390,837 | -0.27(-2.29%) |
May 21, 2024 | 11.94 | 11.97 | 11.72 | 11.81 | 438,966 | -0.25(-2.07%) |
May 20, 2024 | 11.99 | 12.12 | 11.88 | 12.06 | 391,776 | +0.04(+0.33%) |
May 17, 2024 | 12.02 | 12.23 | 11.95 | 12.02 | 318,334 | -0.03(-0.25%) |
May 16, 2024 | 12.16 | 12.26 | 12.03 | 12.05 | 540,883 | -0.20(-1.63%) |
May 15, 2024 | 12.48 | 12.52 | 12.18 | 12.25 | 451,818 | -0.14(-1.13%) |
May 14, 2024 | 12.23 | 12.57 | 12.18 | 12.39 | 411,690 | +0.11(+0.90%) |
May 13, 2024 | 11.90 | 12.70 | 11.88 | 12.28 | 842,361 | +0.47(+3.98%) |
May 10, 2024 | 12.20 | 12.32 | 11.71 | 11.81 | 774,951 | -0.41(-3.36%) |
May 09, 2024 | 12.65 | 12.65 | 12.07 | 12.22 | 829,269 | -0.43(-3.40%) |
May 08, 2024 | 13.35 | 13.49 | 12.37 | 12.65 | 1,332,615 | -0.06(-0.47%) |
May 07, 2024 | 12.77 | 12.96 | 12.61 | 12.71 | 643,169 | -0.15(-1.17%) |
May 06, 2024 | 12.88 | 12.95 | 12.62 | 12.86 | 531,676 | +0.00(+0.00%) |
May 03, 2024 | 12.99 | 13.05 | 12.59 | 12.86 | 638,323 | +0.02(+0.16%) |
May 02, 2024 | 12.89 | 13.09 | 12.68 | 12.84 | 950,425 | +0.12(+0.94%) |
May 01, 2024 | 12.60 | 12.81 | 12.33 | 12.72 | 661,949 | +0.13(+1.03%) |
Apr 30, 2024 | 12.51 | 12.62 | 12.33 | 12.59 | 635,709 | +0.12(+0.96%) |
Apr 29, 2024 | 11.94 | 12.49 | 11.90 | 12.47 | 733,573 | +0.56(+4.70%) |
Apr 26, 2024 | 11.85 | 11.94 | 11.69 | 11.91 | 488,391 | +0.09(+0.76%) |
Apr 25, 2024 | 11.61 | 11.82 | 11.49 | 11.82 | 537,228 | -0.03(-0.25%) |
Apr 24, 2024 | 11.45 | 11.88 | 11.45 | 11.85 | 720,151 | +0.50(+4.41%) |
Apr 23, 2024 | 10.86 | 11.45 | 10.85 | 11.35 | 795,950 | +0.48(+4.42%) |
Apr 22, 2024 | 11.09 | 11.30 | 10.77 | 10.87 | 1,125,925 | -0.11(-1.00%) |
Apr 19, 2024 | 11.19 | 11.22 | 10.91 | 10.98 | 1,479,384 | -0.31(-2.75%) |
Apr 18, 2024 | 11.63 | 11.74 | 11.25 | 11.29 | 1,137,606 | -0.34(-2.92%) |
Apr 17, 2024 | 12.00 | 12.00 | 11.51 | 11.63 | 1,022,204 | -0.26(-2.19%) |
Apr 16, 2024 | 11.75 | 12.00 | 11.44 | 11.89 | 1,499,515 | +0.15(+1.28%) |
Apr 15, 2024 | 12.55 | 12.60 | 11.72 | 11.74 | 2,559,840 | -0.84(-6.68%) |
Apr 12, 2024 | 12.63 | 12.90 | 12.46 | 12.58 | 1,139,383 | -0.15(-1.18%) |
Apr 11, 2024 | 12.98 | 13.29 | 12.56 | 12.73 | 1,682,709 | -0.37(-2.82%) |
Apr 10, 2024 | 12.99 | 13.49 | 12.51 | 13.10 | 1,991,606 | -0.08(-0.61%) |
Apr 09, 2024 | 12.35 | 13.38 | 12.15 | 13.18 | 5,737,299 | +0.68(+5.44%) |
Apr 08, 2024 | 13.09 | 13.98 | 12.10 | 12.50 | 13,183,278 | -8.61(-40.79%) |
Apr 05, 2024 | 21.31 | 21.44 | 21.02 | 21.11 | 265,315 | -0.26(-1.22%) |
Apr 04, 2024 | 21.60 | 22.03 | 21.35 | 21.37 | 439,941 | -0.15(-0.70%) |
Apr 03, 2024 | 21.40 | 21.63 | 21.30 | 21.52 | 315,141 | -0.03(-0.14%) |
Apr 02, 2024 | 21.70 | 21.82 | 21.44 | 21.55 | 274,630 | -0.33(-1.51%) |
Apr 01, 2024 | 22.61 | 22.65 | 21.80 | 21.88 | 411,327 | -0.60(-2.67%) |
Mar 28, 2024 | 22.44 | 22.48 | 22.47 | 22.48 | 279,776 | +0.12(+0.54%) |
Mar 27, 2024 | 22.60 | 22.61 | 22.06 | 22.36 | 269,128 | -0.09(-0.40%) |
Mar 26, 2024 | 22.33 | 22.76 | 22.33 | 22.45 | 294,463 | +0.20(+0.90%) |
Mar 25, 2024 | 22.71 | 23.03 | 22.18 | 22.25 | 405,665 | -0.43(-1.90%) |
Mar 22, 2024 | 22.52 | 22.75 | 22.25 | 22.68 | 429,025 | +0.18(+0.80%) |
Mar 21, 2024 | 22.42 | 22.56 | 22.20 | 22.50 | 436,903 | +0.15(+0.67%) |
Mar 20, 2024 | 21.88 | 22.45 | 21.71 | 22.35 | 336,705 | +0.53(+2.43%) |
Mar 19, 2024 | 21.55 | 21.90 | 21.36 | 21.82 | 311,970 | +0.24(+1.11%) |
Mar 18, 2024 | 22.40 | 22.40 | 21.46 | 21.58 | 910,963 | -0.70(-3.14%) |
Mar 15, 2024 | 22.22 | 22.48 | 22.09 | 22.28 | 264,537 | +0.06(+0.27%) |
Mar 14, 2024 | 23.00 | 23.03 | 22.02 | 22.22 | 391,049 | -0.73(-3.18%) |
Mar 13, 2024 | 22.64 | 23.08 | 22.48 | 22.95 | 522,436 | +0.14(+0.61%) |
Mar 12, 2024 | 22.61 | 22.86 | 22.32 | 22.81 | 321,221 | +0.24(+1.06%) |
Mar 11, 2024 | 21.89 | 22.77 | 21.82 | 22.57 | 594,404 | +0.68(+3.11%) |
Mar 08, 2024 | 22.53 | 22.67 | 21.87 | 21.89 | 671,936 | -0.63(-2.80%) |
Mar 07, 2024 | 22.56 | 23.00 | 22.50 | 22.52 | 396,000 | +0.21(+0.94%) |
Mar 06, 2024 | 22.79 | 23.00 | 22.20 | 22.31 | 429,879 | -0.21(-0.93%) |
Mar 05, 2024 | 22.50 | 22.57 | 22.16 | 22.52 | 559,498 | -0.17(-0.75%) |
Mar 04, 2024 | 23.37 | 23.49 | 22.55 | 22.69 | 463,360 | -0.67(-2.87%) |
Mar 01, 2024 | 23.00 | 23.74 | 22.91 | 23.36 | 506,832 | +0.41(+1.79%) |
Feb 29, 2024 | 22.93 | 23.03 | 22.65 | 22.95 | 302,161 | +0.14(+0.61%) |
Feb 28, 2024 | 23.20 | 23.20 | 22.67 | 22.81 | 333,809 | -0.43(-1.85%) |
Feb 27, 2024 | 22.90 | 23.55 | 22.63 | 23.24 | 443,111 | +0.54(+2.38%) |
Feb 26, 2024 | 22.90 | 23.10 | 22.62 | 22.70 | 323,218 | -0.20(-0.87%) |
Feb 23, 2024 | 22.80 | 23.09 | 22.38 | 22.90 | 460,918 | +0.15(+0.66%) |
Feb 22, 2024 | 23.27 | 23.33 | 22.55 | 22.75 | 539,365 | -0.31(-1.34%) |
Feb 21, 2024 | 23.34 | 23.41 | 22.79 | 23.06 | 527,171 | -0.25(-1.07%) |
Feb 20, 2024 | 24.49 | 24.50 | 23.28 | 23.31 | 1,066,271 | +0.11(+0.47%) |
Feb 16, 2024 | 23.41 | 23.46 | 22.96 | 23.20 | 427,386 | -0.22(-0.94%) |
Feb 15, 2024 | 23.08 | 23.82 | 23.07 | 23.42 | 873,134 | +0.61(+2.67%) |
Feb 14, 2024 | 22.58 | 23.08 | 22.46 | 22.81 | 813,734 | +0.43(+1.92%) |
Feb 13, 2024 | 23.34 | 23.34 | 22.27 | 22.38 | 1,624,206 | -1.45(-6.08%) |
Feb 12, 2024 | 23.88 | 24.63 | 23.80 | 23.83 | 948,356 | -0.06(-0.25%) |
Feb 09, 2024 | 23.90 | 24.27 | 23.33 | 23.89 | 918,230 | +0.28(+1.19%) |
Feb 08, 2024 | 23.33 | 23.94 | 22.65 | 23.61 | 1,848,388 | +0.07(+0.30%) |
Feb 07, 2024 | 25.86 | 26.70 | 23.35 | 23.54 | 4,275,464 | -5.93(-20.12%) |
Feb 06, 2024 | 29.62 | 29.84 | 28.60 | 29.47 | 686,462 | -0.20(-0.67%) |
Feb 05, 2024 | 29.26 | 29.98 | 28.70 | 29.67 | 387,968 | +0.55(+1.89%) |
Feb 02, 2024 | 29.35 | 29.36 | 28.70 | 29.12 | 327,506 | -0.24(-0.82%) |
Feb 01, 2024 | 29.67 | 29.67 | 28.54 | 29.36 | 546,761 | -0.09(-0.31%) |
Jan 31, 2024 | 30.44 | 30.44 | 29.17 | 29.45 | 411,436 | -1.20(-3.92%) |
Jan 30, 2024 | 31.16 | 31.21 | 30.51 | 30.65 | 181,989 | -0.55(-1.76%) |
Jan 29, 2024 | 31.10 | 31.38 | 30.99 | 31.20 | 256,421 | +0.45(+1.46%) |
Jan 26, 2024 | 30.14 | 30.88 | 30.06 | 30.75 | 289,335 | +0.76(+2.53%) |
Jan 25, 2024 | 30.43 | 31.06 | 29.76 | 29.99 | 375,731 | -0.15(-0.50%) |
Jan 24, 2024 | 30.28 | 30.37 | 29.95 | 30.14 | 304,962 | +0.35(+1.17%) |
Jan 23, 2024 | 30.05 | 30.34 | 29.45 | 29.79 | 245,015 | -0.02(-0.07%) |
Jan 22, 2024 | 29.14 | 30.10 | 29.10 | 29.81 | 482,785 | +1.09(+3.80%) |
Jan 19, 2024 | 28.57 | 28.73 | 28.20 | 28.72 | 214,337 | +0.26(+0.91%) |
Jan 18, 2024 | 28.60 | 28.78 | 28.18 | 28.46 | 170,504 | +0.24(+0.85%) |
Jan 17, 2024 | 28.27 | 28.32 | 27.65 | 28.22 | 258,554 | -0.46(-1.60%) |
Jan 16, 2024 | 28.50 | 29.09 | 28.45 | 28.68 | 342,073 | +0.03(+0.10%) |
Jan 12, 2024 | 29.00 | 29.16 | 28.47 | 28.65 | 240,954 | -0.24(-0.83%) |
Jan 11, 2024 | 28.53 | 29.25 | 28.30 | 28.89 | 319,222 | +0.48(+1.69%) |
Jan 10, 2024 | 28.90 | 28.95 | 28.16 | 28.41 | 286,172 | -0.57(-1.97%) |
Jan 09, 2024 | 28.64 | 29.30 | 28.56 | 28.98 | 184,397 | -0.03(-0.10%) |
Jan 08, 2024 | 29.03 | 29.27 | 28.94 | 29.01 | 214,298 | +0.25(+0.87%) |
Jan 05, 2024 | 29.02 | 29.35 | 28.47 | 28.76 | 335,941 | -0.38(-1.30%) |
Jan 04, 2024 | 29.60 | 29.73 | 28.93 | 29.14 | 276,680 | -0.37(-1.25%) |
Jan 03, 2024 | 30.14 | 30.14 | 29.38 | 29.51 | 508,909 | -0.82(-2.70%) |
Jan 02, 2024 | 30.76 | 30.81 | 30.08 | 30.33 | 417,898 | -0.54(-1.75%) |
Dec 29, 2023 | 31.11 | 31.56 | 30.83 | 30.87 | 253,188 | -0.38(-1.22%) |
Dec 28, 2023 | 31.00 | 31.60 | 30.91 | 31.25 | 324,124 | +0.29(+0.94%) |
Dec 27, 2023 | 30.94 | 31.32 | 30.67 | 30.96 | 281,619 | +0.24(+0.78%) |
Dec 26, 2023 | 30.10 | 30.95 | 29.86 | 30.72 | 290,192 | +0.67(+2.23%) |
Dec 22, 2023 | 30.41 | 30.79 | 29.90 | 30.05 | 249,516 | -0.35(-1.15%) |
Dec 21, 2023 | 29.95 | 30.86 | 29.91 | 30.40 | 345,092 | +0.67(+2.25%) |
Dec 20, 2023 | 30.58 | 30.84 | 29.68 | 29.73 | 293,434 | -1.05(-3.41%) |
Dec 19, 2023 | 30.91 | 31.56 | 30.47 | 30.78 | 372,256 | -0.13(-0.42%) |
Dec 18, 2023 | 31.50 | 31.61 | 30.44 | 30.91 | 555,457 | -0.65(-2.06%) |
Dec 15, 2023 | 32.75 | 32.75 | 31.30 | 31.56 | 385,020 | -0.87(-2.68%) |
Dec 14, 2023 | 32.35 | 32.99 | 31.55 | 32.43 | 567,709 | +0.08(+0.25%) |
Dec 13, 2023 | 29.64 | 32.55 | 29.64 | 32.35 | 999,692 | +2.61(+8.78%) |
Dec 12, 2023 | 28.13 | 29.91 | 27.66 | 29.74 | 866,930 | +2.43(+8.90%) |
Dec 11, 2023 | 27.74 | 27.79 | 27.25 | 27.31 | 246,250 | -0.57(-2.04%) |
Dec 08, 2023 | 27.80 | 28.07 | 27.50 | 27.88 | 178,583 | +0.08(+0.29%) |
Dec 07, 2023 | 27.59 | 27.93 | 27.45 | 27.80 | 397,658 | +0.39(+1.42%) |
Dec 06, 2023 | 27.84 | 28.17 | 27.38 | 27.41 | 280,642 | -0.12(-0.44%) |
Dec 05, 2023 | 27.93 | 27.93 | 27.17 | 27.53 | 382,654 | -0.79(-2.79%) |
Dec 04, 2023 | 28.09 | 28.57 | 28.05 | 28.32 | 264,111 | -0.09(-0.32%) |