Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 6.610 | 6.750 | 6.445 | 6.510 | 792,336 | +0.08(+1.24%) |
Jun 11, 2024 | 6.620 | 6.665 | 6.330 | 6.430 | 596,080 | -0.31(-4.60%) |
Jun 10, 2024 | 6.600 | 6.800 | 6.480 | 6.740 | 629,372 | +0.06(+0.90%) |
Jun 07, 2024 | 6.720 | 6.820 | 6.640 | 6.680 | 563,744 | -0.20(-2.91%) |
Jun 06, 2024 | 6.730 | 6.890 | 6.695 | 6.880 | 548,902 | +0.07(+1.03%) |
Jun 05, 2024 | 6.620 | 6.810 | 6.460 | 6.810 | 606,164 | +0.25(+3.81%) |
Jun 04, 2024 | 6.670 | 6.685 | 6.470 | 6.560 | 619,557 | -0.21(-3.10%) |
Jun 03, 2024 | 7.160 | 7.250 | 6.670 | 6.770 | 781,891 | -0.31(-4.38%) |
May 31, 2024 | 7.220 | 7.310 | 7.010 | 7.080 | 554,014 | -0.08(-1.12%) |
May 30, 2024 | 7.350 | 7.420 | 7.160 | 7.160 | 531,016 | -0.07(-0.97%) |
May 29, 2024 | 7.360 | 7.505 | 7.100 | 7.230 | 647,854 | -0.42(-5.49%) |
May 28, 2024 | 7.420 | 7.695 | 7.250 | 7.650 | 619,996 | +0.28(+3.80%) |
May 24, 2024 | 7.230 | 7.430 | 7.170 | 7.370 | 350,185 | +0.20(+2.79%) |
May 23, 2024 | 7.270 | 7.340 | 7.030 | 7.170 | 634,727 | -0.15(-2.05%) |
May 22, 2024 | 7.220 | 7.580 | 7.160 | 7.320 | 393,171 | +0.04(+0.55%) |
May 21, 2024 | 7.750 | 7.750 | 7.180 | 7.280 | 552,707 | -0.40(-5.21%) |
May 20, 2024 | 7.460 | 7.735 | 7.290 | 7.680 | 542,294 | +0.20(+2.67%) |
May 17, 2024 | 7.370 | 7.490 | 7.180 | 7.480 | 535,827 | +0.15(+2.05%) |
May 16, 2024 | 7.350 | 7.380 | 7.170 | 7.330 | 426,262 | -0.03(-0.41%) |
May 15, 2024 | 7.460 | 7.540 | 7.190 | 7.360 | 418,668 | +0.00(+0.00%) |
May 14, 2024 | 7.410 | 8.050 | 7.360 | 7.360 | 630,153 | +0.15(+2.08%) |
May 13, 2024 | 7.270 | 7.540 | 7.200 | 7.210 | 463,096 | +0.00(+0.00%) |
May 10, 2024 | 7.280 | 7.360 | 7.130 | 7.210 | 423,595 | -0.08(-1.10%) |
May 09, 2024 | 7.120 | 7.460 | 7.020 | 7.290 | 1,310,977 | +0.17(+2.39%) |
May 08, 2024 | 7.260 | 7.410 | 7.080 | 7.120 | 600,996 | -0.32(-4.30%) |
May 07, 2024 | 7.640 | 7.866 | 7.395 | 7.440 | 450,143 | -0.19(-2.49%) |
May 06, 2024 | 7.550 | 7.630 | 7.365 | 7.630 | 394,453 | +0.09(+1.19%) |
May 03, 2024 | 7.580 | 7.990 | 7.380 | 7.540 | 677,666 | +0.28(+3.86%) |
May 02, 2024 | 7.510 | 7.510 | 7.220 | 7.260 | 949,679 | -0.10(-1.36%) |
May 01, 2024 | 7.580 | 7.720 | 7.340 | 7.360 | 1,013,764 | -0.27(-3.54%) |
Apr 30, 2024 | 8.100 | 8.240 | 7.600 | 7.630 | 1,284,374 | -0.56(-6.84%) |
Apr 29, 2024 | 8.000 | 8.360 | 8.000 | 8.190 | 1,234,553 | +0.30(+3.80%) |
Apr 26, 2024 | 7.870 | 8.580 | 7.620 | 7.890 | 1,491,193 | -1.30(-14.15%) |
Apr 25, 2024 | 9.170 | 9.410 | 8.860 | 9.190 | 772,052 | -0.21(-2.23%) |
Apr 24, 2024 | 9.330 | 9.470 | 9.130 | 9.400 | 687,539 | +0.05(+0.53%) |
Apr 23, 2024 | 9.320 | 9.670 | 9.060 | 9.350 | 637,497 | +0.14(+1.52%) |
Apr 22, 2024 | 9.020 | 9.370 | 8.745 | 9.210 | 651,871 | +0.08(+0.88%) |
Apr 19, 2024 | 9.080 | 9.470 | 8.830 | 9.130 | 849,595 | -0.04(-0.44%) |
Apr 18, 2024 | 8.720 | 9.330 | 8.640 | 9.170 | 772,762 | +0.47(+5.40%) |
Apr 17, 2024 | 8.520 | 8.800 | 8.410 | 8.700 | 662,317 | +0.30(+3.57%) |
Apr 16, 2024 | 8.510 | 8.730 | 8.170 | 8.400 | 965,917 | -0.18(-2.10%) |
Apr 15, 2024 | 8.290 | 8.600 | 7.920 | 8.580 | 813,882 | +0.33(+4.00%) |
Apr 12, 2024 | 8.600 | 8.600 | 8.210 | 8.250 | 523,206 | -0.43(-4.95%) |
Apr 11, 2024 | 8.870 | 9.065 | 8.640 | 8.680 | 560,573 | -0.27(-3.02%) |
Apr 10, 2024 | 9.190 | 9.190 | 8.810 | 8.950 | 477,427 | -0.65(-6.77%) |
Apr 09, 2024 | 9.330 | 9.620 | 9.240 | 9.600 | 409,447 | +0.31(+3.34%) |
Apr 08, 2024 | 9.190 | 9.315 | 9.100 | 9.290 | 278,682 | +0.10(+1.09%) |
Apr 05, 2024 | 9.250 | 9.410 | 8.900 | 9.190 | 542,734 | -0.06(-0.65%) |
Apr 04, 2024 | 9.510 | 9.570 | 9.190 | 9.250 | 589,340 | -0.11(-1.18%) |
Apr 03, 2024 | 9.470 | 9.515 | 9.250 | 9.360 | 491,712 | -0.24(-2.50%) |
Apr 02, 2024 | 9.820 | 9.860 | 9.490 | 9.600 | 647,713 | -0.53(-5.23%) |
Apr 01, 2024 | 10.45 | 10.45 | 10.00 | 10.13 | 383,193 | -0.35(-3.34%) |
Mar 28, 2024 | 9.940 | 10.53 | 10.53 | 10.48 | 701,403 | +0.49(+4.90%) |
Mar 27, 2024 | 9.970 | 10.00 | 9.695 | 9.990 | 400,400 | +0.03(+0.30%) |
Mar 26, 2024 | 9.850 | 10.21 | 9.790 | 9.960 | 689,667 | +0.27(+2.79%) |
Mar 25, 2024 | 9.480 | 9.745 | 9.480 | 9.690 | 452,086 | +0.20(+2.11%) |
Mar 22, 2024 | 9.750 | 9.880 | 9.420 | 9.490 | 294,664 | -0.26(-2.67%) |
Mar 21, 2024 | 9.910 | 10.06 | 9.600 | 9.750 | 548,862 | -0.08(-0.81%) |
Mar 20, 2024 | 9.650 | 9.960 | 9.380 | 9.830 | 366,610 | +0.20(+2.08%) |
Mar 19, 2024 | 9.410 | 9.830 | 9.390 | 9.630 | 492,932 | +0.10(+1.05%) |
Mar 18, 2024 | 9.400 | 9.601 | 9.080 | 9.530 | 449,042 | +0.30(+3.25%) |
Mar 15, 2024 | 9.410 | 9.570 | 8.980 | 9.230 | 1,573,928 | -0.33(-3.45%) |
Mar 14, 2024 | 9.490 | 9.690 | 9.400 | 9.560 | 827,038 | +0.06(+0.63%) |
Mar 13, 2024 | 9.310 | 9.580 | 9.220 | 9.500 | 668,584 | +0.09(+0.96%) |
Mar 12, 2024 | 9.710 | 9.765 | 9.390 | 9.410 | 401,684 | -0.15(-1.57%) |
Mar 11, 2024 | 9.500 | 9.725 | 9.500 | 9.560 | 614,358 | +0.06(+0.63%) |
Mar 08, 2024 | 9.720 | 9.940 | 9.400 | 9.500 | 496,681 | -0.03(-0.31%) |
Mar 07, 2024 | 9.720 | 9.720 | 9.445 | 9.530 | 434,884 | +0.12(+1.28%) |
Mar 06, 2024 | 9.380 | 9.575 | 9.200 | 9.410 | 970,324 | +0.19(+2.06%) |
Mar 05, 2024 | 9.430 | 9.470 | 8.970 | 9.220 | 730,936 | -0.36(-3.76%) |
Mar 04, 2024 | 10.00 | 10.00 | 9.490 | 9.580 | 550,038 | -0.38(-3.82%) |
Mar 01, 2024 | 10.27 | 10.33 | 9.880 | 9.960 | 498,207 | -0.29(-2.83%) |
Feb 29, 2024 | 10.76 | 10.78 | 10.18 | 10.25 | 974,029 | -0.24(-2.29%) |
Feb 28, 2024 | 10.45 | 10.70 | 10.25 | 10.49 | 543,079 | -0.19(-1.78%) |
Feb 27, 2024 | 10.90 | 11.05 | 10.65 | 10.68 | 410,131 | -0.07(-0.65%) |
Feb 26, 2024 | 10.62 | 11.16 | 10.40 | 10.75 | 642,147 | +0.53(+5.19%) |
Feb 23, 2024 | 10.52 | 10.60 | 10.14 | 10.22 | 608,519 | -0.40(-3.77%) |
Feb 22, 2024 | 11.65 | 11.71 | 10.52 | 10.62 | 659,877 | -0.88(-7.65%) |
Feb 21, 2024 | 11.37 | 11.69 | 11.22 | 11.50 | 529,860 | -0.19(-1.58%) |
Feb 20, 2024 | 12.09 | 12.24 | 10.96 | 11.69 | 719,078 | -0.67(-5.46%) |
Feb 16, 2024 | 12.90 | 12.93 | 12.33 | 12.36 | 558,413 | -0.78(-5.94%) |
Feb 15, 2024 | 13.23 | 13.47 | 12.87 | 13.14 | 490,167 | +0.10(+0.77%) |
Feb 14, 2024 | 13.00 | 13.24 | 12.55 | 13.04 | 516,654 | +0.32(+2.56%) |
Feb 13, 2024 | 13.01 | 13.31 | 12.43 | 12.71 | 616,799 | -1.21(-8.66%) |
Feb 12, 2024 | 13.45 | 13.93 | 13.33 | 13.92 | 547,833 | +0.46(+3.42%) |
Feb 09, 2024 | 13.42 | 13.74 | 13.24 | 13.46 | 518,601 | +0.15(+1.13%) |
Feb 08, 2024 | 12.99 | 13.36 | 12.93 | 13.31 | 377,571 | +0.32(+2.46%) |
Feb 07, 2024 | 13.03 | 13.10 | 12.78 | 12.99 | 614,462 | +0.01(+0.08%) |
Feb 06, 2024 | 11.89 | 13.00 | 11.80 | 12.98 | 844,498 | +1.12(+9.44%) |
Feb 05, 2024 | 11.72 | 11.92 | 11.27 | 11.86 | 882,546 | -0.14(-1.17%) |
Feb 02, 2024 | 11.59 | 12.19 | 11.15 | 12.00 | 805,162 | +0.27(+2.30%) |
Feb 01, 2024 | 11.47 | 11.77 | 11.26 | 11.73 | 520,946 | +0.41(+3.62%) |
Jan 31, 2024 | 12.18 | 12.18 | 11.27 | 11.32 | 643,647 | -0.86(-7.06%) |
Jan 30, 2024 | 12.46 | 12.68 | 12.09 | 12.18 | 469,182 | -0.57(-4.47%) |
Jan 29, 2024 | 12.14 | 12.80 | 11.91 | 12.75 | 545,278 | +0.60(+4.94%) |
Jan 26, 2024 | 12.30 | 12.62 | 12.04 | 12.15 | 494,236 | -0.01(-0.08%) |
Jan 25, 2024 | 11.91 | 12.21 | 11.82 | 12.16 | 611,414 | +0.42(+3.58%) |
Jan 24, 2024 | 11.93 | 12.01 | 11.68 | 11.74 | 575,016 | +0.01(+0.09%) |
Jan 23, 2024 | 12.18 | 12.38 | 11.41 | 11.73 | 524,863 | -0.28(-2.33%) |
Jan 22, 2024 | 11.88 | 12.25 | 11.76 | 12.01 | 913,115 | +0.27(+2.30%) |
Jan 19, 2024 | 11.99 | 11.99 | 11.31 | 11.74 | 830,749 | -0.14(-1.18%) |
Jan 18, 2024 | 12.38 | 12.38 | 11.42 | 11.88 | 902,019 | -0.30(-2.46%) |
Jan 17, 2024 | 13.03 | 13.03 | 12.10 | 12.18 | 1,084,359 | -1.05(-7.94%) |
Jan 16, 2024 | 13.72 | 13.60 | 12.49 | 13.23 | 1,342,945 | -0.70(-5.03%) |
Jan 12, 2024 | 14.45 | 14.73 | 13.73 | 13.93 | 1,101,477 | -0.61(-4.20%) |
Jan 11, 2024 | 15.00 | 15.21 | 14.24 | 14.54 | 1,348,570 | -0.48(-3.20%) |
Jan 10, 2024 | 15.27 | 15.36 | 14.37 | 15.02 | 1,568,274 | +0.03(+0.20%) |
Jan 09, 2024 | 13.00 | 15.04 | 12.56 | 14.99 | 4,516,203 | +3.37(+29.00%) |
Jan 08, 2024 | 11.09 | 11.79 | 10.89 | 11.62 | 1,083,376 | +0.48(+4.31%) |
Jan 05, 2024 | 10.99 | 11.36 | 10.83 | 11.14 | 765,657 | -0.04(-0.36%) |
Jan 04, 2024 | 11.26 | 11.41 | 11.05 | 11.18 | 568,823 | -0.10(-0.89%) |
Jan 03, 2024 | 11.61 | 11.61 | 11.19 | 11.28 | 660,202 | -0.83(-6.85%) |