Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 8.360 | 8.440 | 8.190 | 8.250 | 419,078 | -0.16(-1.90%) |
Jun 13, 2024 | 8.120 | 8.470 | 8.120 | 8.410 | 270,263 | +0.25(+3.06%) |
Jun 12, 2024 | 8.150 | 8.290 | 8.010 | 8.160 | 381,101 | +0.14(+1.75%) |
Jun 11, 2024 | 8.290 | 8.360 | 7.970 | 8.020 | 333,291 | -0.39(-4.64%) |
Jun 10, 2024 | 8.180 | 8.550 | 8.180 | 8.410 | 295,615 | +0.28(+3.44%) |
Jun 07, 2024 | 8.340 | 8.460 | 8.130 | 8.130 | 293,528 | -0.30(-3.56%) |
Jun 06, 2024 | 8.310 | 8.600 | 8.260 | 8.430 | 309,534 | +0.08(+0.96%) |
Jun 05, 2024 | 8.560 | 8.650 | 8.310 | 8.350 | 463,875 | -0.29(-3.36%) |
Jun 04, 2024 | 9.240 | 9.240 | 8.470 | 8.640 | 682,371 | -0.66(-7.10%) |
Jun 03, 2024 | 9.520 | 9.580 | 9.200 | 9.300 | 362,468 | -0.16(-1.69%) |
May 31, 2024 | 9.510 | 9.770 | 9.350 | 9.460 | 644,378 | -0.07(-0.73%) |
May 30, 2024 | 9.280 | 9.680 | 9.250 | 9.530 | 443,868 | +0.18(+1.93%) |
May 29, 2024 | 9.210 | 9.350 | 9.000 | 9.350 | 305,378 | +0.03(+0.32%) |
May 28, 2024 | 8.980 | 9.330 | 8.900 | 9.320 | 290,606 | +0.36(+4.02%) |
May 27, 2024 | 8.970 | 8.980 | 8.870 | 8.960 | 62,919 | -0.01(-0.11%) |
May 24, 2024 | 9.090 | 9.130 | 8.900 | 8.970 | 272,946 | -0.14(-1.54%) |
May 23, 2024 | 9.100 | 9.260 | 9.050 | 9.110 | 286,268 | +0.02(+0.22%) |
May 22, 2024 | 9.100 | 9.280 | 8.990 | 9.090 | 349,452 | -0.08(-0.87%) |
May 21, 2024 | 9.210 | 9.580 | 9.170 | 9.170 | 557,350 | +0.05(+0.55%) |
May 17, 2024 | 9.120 | 0 | +0.62(+7.29%) | |||
May 16, 2024 | 8.460 | 8.520 | 8.370 | 8.500 | 317,689 | +0.13(+1.55%) |
May 15, 2024 | 8.400 | 8.590 | 8.350 | 8.370 | 350,061 | +0.03(+0.36%) |
May 14, 2024 | 8.300 | 8.480 | 8.300 | 8.340 | 358,325 | +0.08(+0.97%) |
May 13, 2024 | 8.340 | 8.550 | 8.260 | 8.260 | 403,202 | -0.06(-0.72%) |
May 10, 2024 | 8.410 | 8.420 | 8.170 | 8.320 | 447,811 | -0.12(-1.42%) |
May 09, 2024 | 8.050 | 8.440 | 8.010 | 8.440 | 732,271 | +0.41(+5.11%) |
May 08, 2024 | 8.000 | 8.040 | 7.850 | 8.030 | 719,775 | -0.04(-0.50%) |
May 07, 2024 | 7.850 | 8.140 | 7.840 | 8.070 | 500,254 | +0.22(+2.80%) |
May 06, 2024 | 7.700 | 7.990 | 7.660 | 7.850 | 486,472 | +0.24(+3.15%) |
May 03, 2024 | 7.750 | 7.780 | 7.520 | 7.610 | 287,518 | -0.04(-0.52%) |
May 02, 2024 | 7.620 | 7.810 | 7.450 | 7.650 | 463,163 | +0.18(+2.41%) |
May 01, 2024 | 7.470 | 7.870 | 7.450 | 7.470 | 642,854 | +0.34(+4.77%) |
Apr 30, 2024 | 7.470 | 7.500 | 7.100 | 7.130 | 528,902 | -0.44(-5.81%) |
Apr 29, 2024 | 7.410 | 7.770 | 7.410 | 7.570 | 612,182 | +0.22(+2.99%) |
Apr 26, 2024 | 7.360 | 7.540 | 7.210 | 7.350 | 448,998 | +0.01(+0.14%) |
Apr 25, 2024 | 7.360 | 7.410 | 7.210 | 7.340 | 281,908 | -0.03(-0.41%) |
Apr 24, 2024 | 7.240 | 7.420 | 7.160 | 7.370 | 352,197 | +0.20(+2.79%) |
Apr 23, 2024 | 7.240 | 7.340 | 7.110 | 7.170 | 551,495 | -0.08(-1.10%) |
Apr 22, 2024 | 7.850 | 7.850 | 7.160 | 7.250 | 1,359,832 | -0.81(-10.05%) |
Apr 19, 2024 | 8.010 | 8.140 | 7.950 | 8.060 | 238,137 | +0.01(+0.12%) |
Apr 18, 2024 | 8.080 | 8.160 | 7.890 | 8.050 | 246,506 | +0.13(+1.64%) |
Apr 17, 2024 | 8.100 | 8.210 | 7.910 | 7.920 | 315,031 | -0.11(-1.37%) |
Apr 16, 2024 | 8.250 | 8.270 | 7.930 | 8.030 | 475,842 | -0.26(-3.14%) |
Apr 15, 2024 | 8.490 | 8.640 | 8.220 | 8.290 | 251,053 | -0.20(-2.36%) |
Apr 12, 2024 | 8.870 | 9.050 | 8.420 | 8.490 | 394,478 | -0.27(-3.08%) |
Apr 11, 2024 | 8.530 | 8.820 | 8.290 | 8.760 | 432,142 | +0.23(+2.70%) |
Apr 10, 2024 | 8.400 | 8.600 | 8.340 | 8.530 | 305,684 | +0.08(+0.95%) |
Apr 09, 2024 | 8.640 | 8.660 | 8.390 | 8.450 | 307,965 | -0.18(-2.09%) |
Apr 08, 2024 | 8.950 | 8.950 | 8.560 | 8.630 | 239,253 | -0.29(-3.25%) |
Apr 05, 2024 | 8.970 | 9.190 | 8.760 | 8.920 | 338,927 | -0.04(-0.45%) |
Apr 04, 2024 | 9.380 | 9.380 | 8.910 | 8.960 | 361,564 | -0.36(-3.86%) |
Apr 03, 2024 | 8.940 | 9.350 | 8.940 | 9.320 | 503,385 | +0.41(+4.60%) |
Apr 02, 2024 | 8.760 | 8.950 | 8.620 | 8.910 | 287,899 | +0.04(+0.45%) |
Apr 01, 2024 | 8.630 | 8.900 | 8.520 | 8.870 | 444,003 | +0.40(+4.72%) |
Mar 28, 2024 | 8.470 | 0 | +0.23(+2.79%) | |||
Mar 27, 2024 | 8.300 | 8.300 | 8.110 | 8.240 | 183,122 | +0.07(+0.86%) |
Mar 26, 2024 | 8.220 | 8.340 | 8.090 | 8.170 | 258,670 | -0.04(-0.49%) |
Mar 25, 2024 | 8.420 | 8.710 | 8.200 | 8.210 | 352,912 | -0.19(-2.26%) |
Mar 22, 2024 | 8.370 | 8.550 | 8.320 | 8.400 | 277,327 | -0.02(-0.24%) |
Mar 21, 2024 | 8.500 | 8.580 | 8.380 | 8.420 | 236,772 | -0.04(-0.47%) |
Mar 20, 2024 | 8.160 | 8.550 | 8.070 | 8.460 | 371,945 | +0.26(+3.17%) |
Mar 19, 2024 | 8.140 | 8.340 | 7.960 | 8.200 | 358,938 | +0.02(+0.24%) |
Mar 18, 2024 | 8.270 | 8.270 | 8.030 | 8.180 | 306,744 | +0.01(+0.12%) |
Mar 15, 2024 | 7.950 | 8.270 | 7.920 | 8.170 | 425,869 | +0.17(+2.12%) |
Mar 14, 2024 | 7.990 | 8.080 | 7.820 | 8.000 | 401,137 | +0.01(+0.13%) |
Mar 13, 2024 | 8.260 | 8.490 | 7.970 | 7.990 | 605,006 | -0.27(-3.27%) |
Mar 12, 2024 | 8.270 | 8.510 | 8.190 | 8.260 | 347,267 | +0.00(+0.00%) |
Mar 11, 2024 | 8.190 | 8.340 | 8.150 | 8.260 | 313,656 | +0.06(+0.73%) |
Mar 08, 2024 | 8.670 | 8.670 | 8.110 | 8.200 | 499,991 | -0.43(-4.98%) |
Mar 07, 2024 | 8.210 | 8.660 | 8.190 | 8.630 | 429,783 | +0.38(+4.61%) |
Mar 06, 2024 | 8.370 | 8.490 | 8.220 | 8.250 | 364,805 | -0.05(-0.60%) |
Mar 05, 2024 | 8.550 | 8.630 | 8.280 | 8.300 | 440,448 | -0.27(-3.15%) |
Mar 04, 2024 | 9.000 | 9.000 | 8.540 | 8.570 | 281,799 | -0.30(-3.38%) |
Mar 01, 2024 | 8.590 | 8.980 | 8.500 | 8.870 | 411,806 | +0.25(+2.90%) |
Feb 29, 2024 | 8.760 | 8.890 | 8.430 | 8.620 | 451,107 | -0.08(-0.92%) |
Feb 28, 2024 | 9.050 | 9.050 | 8.650 | 8.700 | 238,590 | -0.28(-3.12%) |
Feb 27, 2024 | 8.630 | 9.150 | 8.630 | 8.980 | 457,884 | +0.42(+4.91%) |
Feb 26, 2024 | 8.190 | 8.650 | 8.070 | 8.560 | 593,221 | +0.48(+5.94%) |
Feb 23, 2024 | 8.190 | 8.240 | 8.060 | 8.080 | 331,137 | -0.15(-1.82%) |
Feb 22, 2024 | 8.570 | 8.570 | 8.190 | 8.230 | 273,451 | -0.23(-2.72%) |
Feb 21, 2024 | 8.260 | 8.580 | 8.160 | 8.460 | 434,235 | +0.13(+1.56%) |
Feb 20, 2024 | 8.710 | 8.800 | 8.280 | 8.330 | 508,766 | -0.41(-4.69%) |
Feb 16, 2024 | 8.740 | 0 | -0.27(-3.00%) | |||
Feb 15, 2024 | 8.960 | 9.040 | 8.850 | 9.010 | 316,933 | +0.10(+1.12%) |
Feb 14, 2024 | 9.090 | 9.130 | 8.810 | 8.910 | 342,220 | -0.06(-0.67%) |
Feb 13, 2024 | 9.190 | 9.240 | 8.940 | 8.970 | 387,489 | -0.33(-3.55%) |
Feb 12, 2024 | 9.150 | 9.380 | 9.010 | 9.300 | 261,919 | +0.04(+0.43%) |
Feb 09, 2024 | 9.430 | 9.490 | 9.200 | 9.260 | 303,724 | -0.13(-1.38%) |
Feb 08, 2024 | 9.940 | 9.970 | 9.250 | 9.390 | 526,535 | -0.61(-6.10%) |
Feb 07, 2024 | 9.820 | 10.05 | 9.670 | 10.00 | 307,754 | +0.16(+1.63%) |
Feb 06, 2024 | 10.09 | 10.12 | 9.800 | 9.840 | 258,005 | -0.27(-2.67%) |
Feb 05, 2024 | 10.46 | 10.46 | 9.920 | 10.11 | 367,118 | -0.36(-3.44%) |
Feb 02, 2024 | 10.62 | 10.66 | 10.37 | 10.47 | 292,472 | -0.19(-1.78%) |
Feb 01, 2024 | 10.65 | 11.02 | 10.54 | 10.66 | 604,713 | +0.46(+4.51%) |
Jan 31, 2024 | 10.38 | 10.59 | 10.14 | 10.20 | 732,134 | -0.17(-1.64%) |
Jan 30, 2024 | 9.810 | 10.45 | 9.790 | 10.37 | 391,396 | +0.49(+4.96%) |
Jan 29, 2024 | 9.790 | 9.930 | 9.470 | 9.880 | 279,776 | +0.04(+0.41%) |
Jan 26, 2024 | 9.840 | 9.920 | 9.680 | 9.840 | 215,874 | -0.02(-0.20%) |
Jan 25, 2024 | 10.10 | 10.10 | 9.790 | 9.860 | 254,224 | -0.23(-2.28%) |
Jan 24, 2024 | 10.28 | 10.39 | 10.07 | 10.09 | 291,873 | -0.07(-0.69%) |
Jan 23, 2024 | 9.860 | 10.19 | 9.770 | 10.16 | 300,570 | +0.44(+4.53%) |
Jan 22, 2024 | 9.740 | 9.880 | 9.650 | 9.720 | 267,190 | -0.16(-1.62%) |
Jan 19, 2024 | 10.33 | 10.33 | 9.690 | 9.880 | 360,492 | -0.41(-3.98%) |
Jan 18, 2024 | 10.45 | 10.55 | 10.05 | 10.29 | 392,295 | -0.08(-0.77%) |
Jan 17, 2024 | 10.20 | 10.49 | 10.05 | 10.37 | 429,889 | -0.09(-0.86%) |
Jan 16, 2024 | 10.58 | 10.82 | 10.26 | 10.46 | 702,643 | -0.23(-2.15%) |
Jan 15, 2024 | 10.25 | 10.70 | 10.25 | 10.69 | 310,354 | +0.42(+4.09%) |
Jan 12, 2024 | 9.760 | 10.40 | 9.760 | 10.27 | 876,883 | +0.80(+8.45%) |
Jan 11, 2024 | 9.380 | 9.540 | 9.150 | 9.470 | 260,037 | +0.15(+1.61%) |
Jan 10, 2024 | 9.520 | 9.640 | 9.300 | 9.320 | 344,175 | -0.03(-0.32%) |
Jan 09, 2024 | 9.030 | 9.630 | 8.910 | 9.350 | 470,571 | +0.29(+3.20%) |
Jan 08, 2024 | 9.010 | 9.080 | 8.840 | 9.060 | 300,440 | +0.03(+0.33%) |
Jan 05, 2024 | 9.250 | 9.310 | 8.990 | 9.030 | 305,499 | -0.19(-2.06%) |
Jan 04, 2024 | 9.070 | 9.350 | 9.050 | 9.220 | 311,924 | +0.14(+1.54%) |
Jan 03, 2024 | 9.140 | 9.320 | 8.990 | 9.080 | 331,296 | -0.16(-1.73%) |