Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 11, 2024 | 11.21 | 11.32 | 11.04 | 11.31 | 661,035 | +0.04(+0.35%) |
Jun 10, 2024 | 11.05 | 11.34 | 10.83 | 11.27 | 286,104 | +0.31(+2.83%) |
Jun 07, 2024 | 11.13 | 11.17 | 10.94 | 10.96 | 283,282 | -0.56(-4.86%) |
Jun 06, 2024 | 11.29 | 11.66 | 11.21 | 11.52 | 1,118,834 | +0.30(+2.67%) |
Jun 05, 2024 | 11.12 | 11.27 | 11.05 | 11.22 | 386,245 | +0.09(+0.81%) |
Jun 04, 2024 | 11.60 | 11.60 | 11.03 | 11.13 | 450,380 | -0.63(-5.36%) |
Jun 03, 2024 | 12.13 | 12.15 | 11.73 | 11.76 | 335,237 | -0.43(-3.53%) |
May 31, 2024 | 12.50 | 12.50 | 12.08 | 12.19 | 476,015 | -0.18(-1.46%) |
May 30, 2024 | 12.46 | 12.65 | 12.31 | 12.37 | 369,491 | -0.18(-1.43%) |
May 29, 2024 | 12.43 | 12.59 | 12.35 | 12.55 | 264,400 | -0.04(-0.32%) |
May 28, 2024 | 12.32 | 12.61 | 12.27 | 12.59 | 365,336 | +0.25(+2.03%) |
May 27, 2024 | 12.01 | 12.42 | 12.00 | 12.34 | 238,042 | +0.44(+3.70%) |
May 24, 2024 | 11.91 | 12.11 | 11.79 | 11.90 | 221,689 | +0.12(+1.02%) |
May 23, 2024 | 11.90 | 12.05 | 11.67 | 11.78 | 376,182 | -0.29(-2.40%) |
May 22, 2024 | 12.48 | 12.48 | 11.97 | 12.07 | 297,071 | -0.41(-3.29%) |
May 21, 2024 | 12.56 | 12.70 | 12.35 | 12.48 | 384,445 | -0.20(-1.58%) |
May 17, 2024 | 12.68 | 0 | +0.32(+2.59%) | |||
May 16, 2024 | 12.42 | 12.60 | 12.23 | 12.36 | 399,957 | -0.10(-0.80%) |
May 15, 2024 | 11.86 | 12.60 | 11.39 | 12.46 | 728,052 | +0.69(+5.86%) |
May 14, 2024 | 11.60 | 11.83 | 11.48 | 11.77 | 383,426 | +0.29(+2.53%) |
May 13, 2024 | 11.59 | 11.78 | 11.41 | 11.48 | 229,945 | -0.14(-1.20%) |
May 10, 2024 | 11.87 | 11.93 | 11.53 | 11.62 | 277,563 | -0.10(-0.85%) |
May 09, 2024 | 11.46 | 11.85 | 11.46 | 11.72 | 437,209 | +0.34(+2.99%) |
May 08, 2024 | 11.34 | 11.69 | 11.22 | 11.38 | 322,110 | -0.06(-0.52%) |
May 07, 2024 | 11.48 | 11.55 | 11.25 | 11.44 | 360,157 | -0.06(-0.52%) |
May 06, 2024 | 11.64 | 11.86 | 11.47 | 11.50 | 339,246 | +0.15(+1.32%) |
May 03, 2024 | 11.42 | 11.49 | 11.03 | 11.35 | 309,839 | -0.02(-0.18%) |
May 02, 2024 | 11.39 | 11.56 | 11.26 | 11.37 | 242,397 | -0.16(-1.39%) |
May 01, 2024 | 11.36 | 11.83 | 11.32 | 11.53 | 438,787 | +0.26(+2.31%) |
Apr 30, 2024 | 11.28 | 11.47 | 11.07 | 11.27 | 841,076 | -0.42(-3.59%) |
Apr 29, 2024 | 11.64 | 11.69 | 11.33 | 11.69 | 321,962 | +0.06(+0.52%) |
Apr 26, 2024 | 11.74 | 11.81 | 11.41 | 11.63 | 357,082 | +0.06(+0.52%) |
Apr 25, 2024 | 11.20 | 11.63 | 11.10 | 11.57 | 453,360 | +0.37(+3.30%) |
Apr 24, 2024 | 10.74 | 11.20 | 10.70 | 11.20 | 469,247 | +0.51(+4.77%) |
Apr 23, 2024 | 10.18 | 10.73 | 10.06 | 10.69 | 350,202 | +0.41(+3.99%) |
Apr 22, 2024 | 10.44 | 10.63 | 10.22 | 10.28 | 454,371 | -0.59(-5.43%) |
Apr 19, 2024 | 10.42 | 10.88 | 10.36 | 10.87 | 308,029 | +0.47(+4.52%) |
Apr 18, 2024 | 9.980 | 10.45 | 9.980 | 10.40 | 472,348 | +0.59(+6.01%) |
Apr 17, 2024 | 9.680 | 9.920 | 9.620 | 9.810 | 344,259 | +0.17(+1.76%) |
Apr 16, 2024 | 9.600 | 9.700 | 9.490 | 9.640 | 341,022 | -0.10(-1.03%) |
Apr 15, 2024 | 10.00 | 10.00 | 9.580 | 9.740 | 385,484 | -0.16(-1.62%) |
Apr 12, 2024 | 10.35 | 10.56 | 9.810 | 9.900 | 560,845 | -0.07(-0.70%) |
Apr 11, 2024 | 9.930 | 10.05 | 9.730 | 9.970 | 196,007 | +0.06(+0.61%) |
Apr 10, 2024 | 10.12 | 10.21 | 9.870 | 9.910 | 359,870 | -0.32(-3.13%) |
Apr 09, 2024 | 9.950 | 10.36 | 9.950 | 10.23 | 514,529 | +0.42(+4.28%) |
Apr 08, 2024 | 9.770 | 9.950 | 9.560 | 9.810 | 477,646 | +0.08(+0.82%) |
Apr 05, 2024 | 9.340 | 9.980 | 9.250 | 9.730 | 453,619 | +0.33(+3.51%) |
Apr 04, 2024 | 9.570 | 9.690 | 9.300 | 9.400 | 505,937 | -0.17(-1.78%) |
Apr 03, 2024 | 9.270 | 9.650 | 9.270 | 9.570 | 1,020,230 | +0.36(+3.91%) |
Apr 02, 2024 | 9.260 | 9.470 | 9.100 | 9.210 | 549,632 | +0.00(+0.00%) |
Apr 01, 2024 | 9.140 | 9.330 | 9.090 | 9.210 | 490,450 | +0.18(+1.99%) |
Mar 28, 2024 | 9.030 | 0 | +0.10(+1.12%) | |||
Mar 27, 2024 | 8.770 | 8.970 | 8.760 | 8.930 | 219,072 | +0.18(+2.06%) |
Mar 26, 2024 | 8.950 | 9.110 | 8.730 | 8.750 | 209,349 | -0.17(-1.91%) |
Mar 25, 2024 | 8.980 | 9.160 | 8.920 | 8.920 | 181,850 | -0.04(-0.45%) |
Mar 22, 2024 | 8.980 | 9.120 | 8.880 | 8.960 | 137,228 | -0.03(-0.33%) |
Mar 21, 2024 | 9.410 | 9.430 | 8.990 | 8.990 | 278,323 | -0.31(-3.33%) |
Mar 20, 2024 | 8.700 | 9.390 | 8.630 | 9.300 | 399,902 | +0.56(+6.41%) |
Mar 19, 2024 | 8.800 | 8.860 | 8.660 | 8.740 | 235,997 | -0.18(-2.02%) |
Mar 18, 2024 | 9.070 | 9.070 | 8.770 | 8.920 | 267,037 | -0.17(-1.87%) |
Mar 15, 2024 | 8.570 | 9.120 | 8.480 | 9.090 | 436,447 | +0.56(+6.57%) |
Mar 14, 2024 | 8.620 | 8.770 | 8.480 | 8.530 | 269,158 | -0.21(-2.40%) |
Mar 13, 2024 | 8.330 | 8.860 | 8.330 | 8.740 | 478,792 | +0.48(+5.81%) |
Mar 12, 2024 | 8.150 | 8.320 | 8.010 | 8.260 | 375,172 | +0.03(+0.36%) |
Mar 11, 2024 | 7.710 | 9.010 | 7.700 | 8.230 | 979,939 | +0.76(+10.17%) |
Mar 08, 2024 | 7.580 | 7.650 | 7.250 | 7.470 | 247,381 | -0.03(-0.40%) |
Mar 07, 2024 | 7.600 | 7.610 | 7.260 | 7.500 | 302,609 | -0.12(-1.57%) |
Mar 06, 2024 | 7.440 | 7.640 | 7.440 | 7.620 | 227,075 | +0.20(+2.70%) |
Mar 05, 2024 | 7.410 | 7.500 | 7.270 | 7.420 | 194,187 | +0.12(+1.64%) |
Mar 04, 2024 | 7.190 | 7.360 | 7.180 | 7.300 | 210,447 | +0.24(+3.40%) |
Mar 01, 2024 | 6.920 | 7.160 | 6.850 | 7.060 | 301,753 | +0.19(+2.77%) |
Feb 29, 2024 | 6.870 | 7.070 | 6.830 | 6.870 | 170,618 | +0.10(+1.48%) |
Feb 28, 2024 | 6.810 | 6.930 | 6.760 | 6.770 | 119,863 | -0.06(-0.88%) |
Feb 27, 2024 | 6.910 | 6.930 | 6.770 | 6.830 | 95,006 | +0.00(+0.00%) |
Feb 26, 2024 | 6.900 | 6.930 | 6.780 | 6.830 | 127,541 | -0.12(-1.73%) |
Feb 23, 2024 | 6.860 | 7.030 | 6.770 | 6.950 | 175,041 | +0.14(+2.06%) |
Feb 22, 2024 | 7.050 | 7.050 | 6.810 | 6.810 | 204,192 | -0.13(-1.87%) |
Feb 21, 2024 | 6.960 | 7.000 | 6.890 | 6.940 | 237,134 | -0.07(-1.00%) |
Feb 20, 2024 | 7.100 | 7.100 | 6.900 | 7.010 | 115,596 | -0.05(-0.71%) |
Feb 16, 2024 | 7.060 | 0 | +0.05(+0.71%) | |||
Feb 15, 2024 | 7.050 | 7.220 | 6.950 | 7.010 | 183,946 | +0.03(+0.43%) |
Feb 14, 2024 | 6.950 | 7.050 | 6.880 | 6.980 | 143,643 | +0.05(+0.72%) |
Feb 13, 2024 | 7.400 | 7.400 | 6.900 | 6.930 | 251,848 | -0.66(-8.70%) |
Feb 12, 2024 | 7.470 | 7.650 | 7.410 | 7.590 | 139,307 | +0.13(+1.74%) |
Feb 09, 2024 | 7.430 | 7.540 | 7.380 | 7.460 | 118,756 | +0.01(+0.13%) |
Feb 08, 2024 | 7.390 | 7.480 | 7.380 | 7.450 | 154,652 | -0.03(-0.40%) |
Feb 07, 2024 | 7.560 | 7.630 | 7.450 | 7.480 | 169,687 | -0.07(-0.93%) |
Feb 06, 2024 | 7.340 | 7.610 | 7.340 | 7.550 | 179,174 | +0.21(+2.86%) |
Feb 05, 2024 | 7.290 | 7.370 | 7.220 | 7.340 | 219,893 | -0.07(-0.94%) |
Feb 02, 2024 | 7.380 | 7.480 | 7.210 | 7.410 | 347,660 | -0.09(-1.20%) |
Feb 01, 2024 | 7.500 | 7.610 | 7.390 | 7.500 | 342,096 | +0.07(+0.94%) |
Jan 31, 2024 | 7.580 | 7.690 | 7.390 | 7.430 | 306,167 | -0.10(-1.33%) |
Jan 30, 2024 | 7.670 | 7.730 | 7.470 | 7.530 | 168,692 | -0.12(-1.57%) |
Jan 29, 2024 | 7.620 | 7.760 | 7.540 | 7.650 | 295,750 | +0.10(+1.32%) |
Jan 26, 2024 | 7.620 | 7.660 | 7.530 | 7.550 | 87,408 | -0.10(-1.31%) |
Jan 25, 2024 | 7.560 | 7.680 | 7.450 | 7.650 | 345,417 | +0.21(+2.82%) |
Jan 24, 2024 | 8.000 | 8.020 | 7.430 | 7.440 | 675,011 | -0.43(-5.46%) |
Jan 23, 2024 | 8.080 | 8.100 | 7.670 | 7.870 | 293,649 | -0.17(-2.11%) |
Jan 22, 2024 | 7.890 | 8.080 | 7.800 | 8.040 | 77,914 | +0.08(+1.01%) |
Jan 19, 2024 | 7.990 | 7.990 | 7.830 | 7.960 | 87,050 | -0.03(-0.38%) |
Jan 18, 2024 | 8.270 | 8.270 | 7.920 | 7.990 | 162,807 | -0.28(-3.39%) |
Jan 17, 2024 | 8.160 | 8.270 | 8.060 | 8.270 | 146,427 | +0.03(+0.36%) |
Jan 16, 2024 | 8.270 | 8.270 | 8.050 | 8.240 | 111,586 | -0.15(-1.79%) |
Jan 15, 2024 | 8.330 | 8.470 | 8.320 | 8.390 | 37,808 | -0.02(-0.24%) |
Jan 12, 2024 | 8.400 | 8.650 | 8.320 | 8.410 | 147,135 | +0.24(+2.94%) |
Jan 11, 2024 | 8.450 | 8.510 | 8.040 | 8.170 | 213,166 | -0.36(-4.22%) |
Jan 10, 2024 | 8.600 | 8.600 | 8.380 | 8.530 | 232,264 | -0.04(-0.47%) |
Jan 09, 2024 | 8.560 | 8.640 | 8.420 | 8.570 | 165,597 | +0.03(+0.35%) |
Jan 08, 2024 | 8.600 | 8.770 | 8.490 | 8.540 | 167,405 | -0.17(-1.95%) |
Jan 05, 2024 | 8.560 | 8.820 | 8.560 | 8.710 | 143,019 | +0.07(+0.81%) |
Jan 04, 2024 | 8.330 | 8.640 | 8.330 | 8.640 | 134,119 | +0.25(+2.98%) |
Jan 03, 2024 | 8.490 | 8.510 | 8.330 | 8.390 | 199,971 | -0.24(-2.78%) |