Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 8.490 | 8.830 | 8.440 | 8.490 | 11,138 | -0.02(-0.18%) |
May 23, 2024 | 9.150 | 9.309 | 8.505 | 8.505 | 8,121 | -0.50(-5.60%) |
May 22, 2024 | 8.800 | 9.400 | 8.800 | 9.010 | 35,606 | +0.15(+1.67%) |
May 21, 2024 | 8.820 | 9.014 | 8.810 | 8.862 | 4,868 | -0.17(-1.85%) |
May 20, 2024 | 8.690 | 9.262 | 8.380 | 9.029 | 6,472 | +0.08(+0.88%) |
May 17, 2024 | 8.585 | 9.500 | 8.501 | 8.950 | 18,842 | +0.18(+2.05%) |
May 16, 2024 | 8.310 | 8.770 | 8.211 | 8.770 | 10,364 | +0.48(+5.79%) |
May 15, 2024 | 7.920 | 8.465 | 7.920 | 8.290 | 28,764 | +0.15(+1.80%) |
May 14, 2024 | 7.940 | 8.290 | 7.920 | 8.144 | 7,774 | -0.01(-0.08%) |
May 13, 2024 | 7.810 | 8.150 | 7.730 | 8.150 | 26,087 | +0.30(+3.82%) |
May 10, 2024 | 7.850 | 8.490 | 7.600 | 7.850 | 13,397 | -0.16(-2.05%) |
May 09, 2024 | 8.187 | 8.220 | 8.014 | 8.014 | 1,580 | -0.08(-0.93%) |
May 08, 2024 | 7.720 | 8.130 | 7.720 | 8.090 | 8,250 | -0.05(-0.68%) |
May 07, 2024 | 8.000 | 8.400 | 7.800 | 8.145 | 19,663 | -0.24(-2.80%) |
May 06, 2024 | 8.250 | 8.490 | 8.250 | 8.380 | 7,332 | +0.34(+4.23%) |
May 03, 2024 | 7.930 | 8.200 | 7.905 | 8.040 | 7,607 | +0.28(+3.61%) |
May 02, 2024 | 7.950 | 7.980 | 7.740 | 7.760 | 5,683 | -0.34(-4.20%) |
May 01, 2024 | 7.770 | 8.140 | 7.670 | 8.100 | 15,022 | +0.51(+6.72%) |
Apr 30, 2024 | 7.560 | 8.009 | 7.420 | 7.590 | 13,990 | -0.01(-0.13%) |
Apr 29, 2024 | 7.510 | 8.018 | 7.510 | 7.600 | 9,489 | -0.25(-3.18%) |
Apr 26, 2024 | 7.800 | 7.985 | 7.520 | 7.850 | 7,530 | +0.05(+0.64%) |
Apr 25, 2024 | 7.740 | 8.000 | 7.600 | 7.800 | 5,138 | +0.01(+0.13%) |
Apr 24, 2024 | 7.900 | 8.000 | 7.750 | 7.790 | 9,529 | -0.19(-2.38%) |
Apr 23, 2024 | 7.360 | 7.980 | 7.300 | 7.980 | 18,516 | +0.67(+9.17%) |
Apr 22, 2024 | 7.420 | 7.920 | 7.310 | 7.310 | 29,963 | -0.02(-0.27%) |
Apr 19, 2024 | 8.100 | 8.150 | 7.330 | 7.330 | 57,726 | -0.91(-11.04%) |
Apr 18, 2024 | 8.050 | 8.279 | 7.790 | 8.240 | 9,757 | +0.42(+5.37%) |
Apr 17, 2024 | 7.690 | 7.820 | 7.520 | 7.820 | 6,627 | -0.02(-0.26%) |
Apr 16, 2024 | 7.480 | 7.870 | 7.480 | 7.840 | 11,287 | +0.22(+2.89%) |
Apr 15, 2024 | 8.340 | 8.420 | 7.400 | 7.620 | 24,834 | -0.71(-8.52%) |
Apr 12, 2024 | 8.550 | 8.896 | 8.260 | 8.330 | 29,648 | -0.47(-5.34%) |
Apr 11, 2024 | 8.920 | 8.990 | 8.700 | 8.800 | 17,240 | -0.02(-0.23%) |
Apr 10, 2024 | 9.200 | 9.290 | 8.590 | 8.820 | 31,664 | -0.25(-2.76%) |
Apr 09, 2024 | 9.010 | 9.270 | 9.010 | 9.070 | 9,822 | +0.04(+0.44%) |
Apr 08, 2024 | 9.710 | 9.710 | 8.978 | 9.030 | 18,755 | -0.13(-1.42%) |
Apr 05, 2024 | 9.850 | 9.850 | 9.150 | 9.160 | 3,721 | -0.25(-2.66%) |
Apr 04, 2024 | 9.330 | 9.950 | 9.120 | 9.410 | 18,357 | +0.29(+3.18%) |
Apr 03, 2024 | 9.400 | 9.430 | 9.120 | 9.120 | 7,992 | +0.02(+0.22%) |
Apr 02, 2024 | 9.210 | 9.335 | 9.020 | 9.100 | 11,650 | -0.46(-4.81%) |
Apr 01, 2024 | 9.700 | 10.15 | 9.230 | 9.560 | 12,856 | -0.14(-1.44%) |
Mar 28, 2024 | 9.050 | 10.48 | 9.050 | 9.700 | 75,955 | +0.64(+7.06%) |
Mar 27, 2024 | 9.300 | 9.400 | 8.910 | 9.060 | 13,759 | -0.36(-3.82%) |
Mar 26, 2024 | 9.190 | 9.590 | 8.850 | 9.420 | 26,147 | +0.38(+4.20%) |
Mar 25, 2024 | 9.030 | 9.690 | 9.000 | 9.040 | 30,741 | +0.17(+1.92%) |
Mar 22, 2024 | 9.310 | 9.395 | 8.850 | 8.870 | 22,950 | -0.73(-7.60%) |
Mar 21, 2024 | 9.600 | 9.770 | 9.160 | 9.600 | 14,716 | +0.50(+5.49%) |
Mar 20, 2024 | 9.040 | 9.987 | 8.800 | 9.100 | 35,289 | -0.07(-0.76%) |
Mar 19, 2024 | 9.030 | 9.540 | 9.010 | 9.170 | 9,926 | -0.05(-0.54%) |
Mar 18, 2024 | 10.04 | 10.04 | 9.040 | 9.220 | 24,559 | -0.95(-9.34%) |
Mar 15, 2024 | 8.750 | 10.17 | 8.750 | 10.17 | 69,792 | +1.27(+14.21%) |
Mar 14, 2024 | 9.620 | 9.755 | 8.780 | 8.905 | 38,936 | -1.04(-10.41%) |
Mar 13, 2024 | 9.470 | 10.25 | 9.470 | 9.940 | 33,254 | +0.16(+1.64%) |
Mar 12, 2024 | 10.19 | 10.30 | 9.500 | 9.780 | 35,680 | -0.20(-2.00%) |
Mar 11, 2024 | 10.76 | 11.15 | 9.500 | 9.980 | 134,261 | -0.58(-5.49%) |
Mar 08, 2024 | 10.42 | 11.47 | 10.11 | 10.56 | 42,536 | +0.21(+2.03%) |
Mar 07, 2024 | 10.61 | 10.79 | 10.06 | 10.35 | 14,254 | -0.39(-3.63%) |
Mar 06, 2024 | 10.46 | 11.00 | 9.950 | 10.74 | 59,072 | +0.57(+5.60%) |
Mar 05, 2024 | 11.77 | 12.83 | 10.00 | 10.17 | 102,061 | -1.93(-15.95%) |
Mar 04, 2024 | 13.01 | 14.19 | 11.51 | 12.10 | 130,872 | +0.10(+0.83%) |
Mar 01, 2024 | 11.60 | 12.12 | 11.50 | 12.00 | 21,998 | +0.49(+4.26%) |
Feb 29, 2024 | 12.61 | 13.75 | 11.50 | 11.51 | 69,008 | -1.07(-8.51%) |
Feb 28, 2024 | 10.89 | 14.00 | 10.50 | 12.58 | 336,398 | +2.26(+21.90%) |
Feb 27, 2024 | 10.98 | 11.33 | 10.00 | 10.32 | 54,834 | -0.13(-1.24%) |
Feb 26, 2024 | 9.550 | 10.48 | 9.550 | 10.45 | 85,815 | +1.15(+12.37%) |
Feb 23, 2024 | 9.780 | 10.00 | 9.270 | 9.300 | 21,977 | -0.78(-7.74%) |
Feb 22, 2024 | 10.09 | 10.95 | 9.960 | 10.08 | 16,925 | +0.38(+3.92%) |
Feb 21, 2024 | 10.00 | 10.53 | 9.700 | 9.700 | 22,780 | -0.58(-5.64%) |
Feb 20, 2024 | 10.97 | 11.30 | 9.950 | 10.28 | 84,397 | -0.82(-7.39%) |
Feb 16, 2024 | 11.70 | 11.88 | 10.95 | 11.10 | 11,684 | -0.07(-0.63%) |
Feb 15, 2024 | 12.00 | 12.59 | 10.65 | 11.17 | 36,165 | -0.82(-6.84%) |
Feb 14, 2024 | 10.05 | 12.18 | 10.05 | 11.99 | 92,506 | +2.42(+25.29%) |
Feb 13, 2024 | 10.14 | 11.15 | 9.300 | 9.570 | 47,543 | -1.54(-13.86%) |
Feb 12, 2024 | 10.60 | 11.65 | 10.38 | 11.11 | 72,656 | +0.81(+7.86%) |
Feb 09, 2024 | 10.32 | 10.58 | 9.750 | 10.30 | 63,147 | +0.57(+5.86%) |
Feb 08, 2024 | 8.730 | 9.750 | 8.730 | 9.730 | 36,970 | +1.00(+11.45%) |
Feb 07, 2024 | 8.980 | 8.980 | 8.320 | 8.730 | 10,829 | -0.24(-2.68%) |
Feb 06, 2024 | 8.270 | 9.000 | 8.270 | 8.970 | 10,798 | +0.74(+8.99%) |
Feb 05, 2024 | 9.000 | 9.010 | 8.230 | 8.230 | 27,483 | -0.68(-7.63%) |
Feb 02, 2024 | 8.750 | 9.200 | 8.750 | 8.910 | 12,772 | +0.01(+0.11%) |
Feb 01, 2024 | 9.195 | 9.596 | 8.800 | 8.900 | 17,170 | -0.10(-1.11%) |
Jan 31, 2024 | 9.200 | 9.490 | 8.949 | 9.000 | 18,669 | -0.24(-2.60%) |
Jan 30, 2024 | 10.08 | 10.35 | 9.030 | 9.240 | 27,659 | -0.77(-7.69%) |
Jan 29, 2024 | 10.00 | 10.28 | 9.370 | 10.01 | 60,671 | +0.47(+4.93%) |
Jan 26, 2024 | 9.390 | 10.01 | 9.360 | 9.540 | 35,355 | +0.44(+4.84%) |
Jan 25, 2024 | 10.20 | 10.59 | 9.000 | 9.100 | 81,078 | -0.90(-9.00%) |
Jan 24, 2024 | 10.02 | 10.59 | 10.00 | 10.00 | 30,405 | +0.68(+7.30%) |
Jan 23, 2024 | 8.630 | 9.830 | 8.620 | 9.320 | 31,968 | +0.73(+8.50%) |
Jan 22, 2024 | 9.170 | 9.310 | 8.530 | 8.590 | 71,905 | -0.55(-6.02%) |
Jan 19, 2024 | 9.140 | 10.10 | 8.500 | 9.140 | 108,678 | +0.02(+0.22%) |
Jan 18, 2024 | 10.29 | 10.34 | 9.120 | 9.120 | 36,008 | -0.99(-9.79%) |
Jan 17, 2024 | 9.260 | 10.39 | 9.050 | 10.11 | 52,424 | +0.64(+6.76%) |
Jan 16, 2024 | 8.950 | 9.480 | 8.882 | 9.470 | 43,541 | -0.01(-0.11%) |
Jan 12, 2024 | 11.18 | 11.86 | 8.900 | 9.480 | 109,622 | -1.72(-15.36%) |
Jan 11, 2024 | 13.61 | 14.50 | 10.70 | 11.20 | 101,382 | -0.98(-8.05%) |
Jan 10, 2024 | 11.68 | 12.50 | 10.89 | 12.18 | 44,057 | +0.35(+2.96%) |
Jan 09, 2024 | 12.20 | 12.33 | 11.19 | 11.83 | 35,528 | -0.64(-5.13%) |
Jan 08, 2024 | 13.29 | 13.69 | 10.65 | 12.47 | 171,603 | -0.84(-6.31%) |
Jan 05, 2024 | 13.23 | 15.33 | 12.55 | 13.31 | 114,509 | +0.08(+0.60%) |
Jan 04, 2024 | 13.10 | 14.05 | 13.00 | 13.23 | 49,178 | -0.16(-1.19%) |
Jan 03, 2024 | 12.48 | 14.00 | 12.48 | 13.39 | 45,661 | -0.30(-2.19%) |