Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 11.11 | 11.20 | 10.90 | 10.97 | 2,220,129 | -0.25(-2.23%) |
Jun 13, 2024 | 11.37 | 11.51 | 11.13 | 11.22 | 2,430,863 | -0.11(-0.97%) |
Jun 12, 2024 | 11.81 | 11.95 | 11.33 | 11.33 | 2,528,653 | -0.37(-3.16%) |
Jun 11, 2024 | 11.36 | 11.73 | 11.27 | 11.70 | 2,228,228 | +0.26(+2.27%) |
Jun 10, 2024 | 11.04 | 11.53 | 10.95 | 11.44 | 2,876,848 | +0.21(+1.87%) |
Jun 07, 2024 | 11.29 | 11.54 | 11.12 | 11.23 | 2,306,541 | -0.20(-1.75%) |
Jun 06, 2024 | 11.19 | 11.46 | 11.05 | 11.43 | 2,160,974 | +0.19(+1.69%) |
Jun 05, 2024 | 10.91 | 11.27 | 10.66 | 11.24 | 4,044,767 | +0.38(+3.50%) |
Jun 04, 2024 | 10.31 | 10.87 | 10.31 | 10.86 | 2,175,807 | +0.47(+4.52%) |
Jun 03, 2024 | 10.44 | 10.44 | 10.06 | 10.39 | 2,235,782 | +0.09(+0.87%) |
May 31, 2024 | 10.23 | 10.40 | 9.980 | 10.30 | 2,008,890 | +0.11(+1.08%) |
May 30, 2024 | 10.25 | 10.59 | 10.18 | 10.19 | 2,687,148 | -0.06(-0.59%) |
May 29, 2024 | 10.58 | 10.66 | 10.22 | 10.25 | 3,121,199 | -0.57(-5.27%) |
May 28, 2024 | 10.83 | 11.02 | 10.72 | 10.82 | 1,464,131 | +0.07(+0.65%) |
May 24, 2024 | 10.93 | 11.16 | 10.75 | 10.75 | 1,426,257 | -0.11(-1.01%) |
May 23, 2024 | 11.28 | 11.40 | 10.74 | 10.86 | 2,341,627 | -0.42(-3.72%) |
May 22, 2024 | 11.14 | 11.49 | 11.01 | 11.28 | 2,199,046 | +0.05(+0.45%) |
May 21, 2024 | 10.85 | 11.28 | 10.81 | 11.23 | 1,723,830 | +0.33(+3.03%) |
May 20, 2024 | 10.85 | 11.02 | 10.71 | 10.90 | 1,893,415 | +0.01(+0.09%) |
May 17, 2024 | 11.00 | 11.06 | 10.72 | 10.89 | 1,309,183 | -0.19(-1.71%) |
May 16, 2024 | 11.22 | 11.41 | 11.01 | 11.08 | 925,987 | -0.13(-1.16%) |
May 15, 2024 | 11.37 | 11.40 | 11.01 | 11.21 | 1,447,697 | -0.06(-0.53%) |
May 14, 2024 | 11.01 | 11.37 | 10.89 | 11.27 | 3,028,677 | +0.40(+3.68%) |
May 13, 2024 | 10.84 | 11.67 | 10.79 | 10.87 | 2,616,700 | +0.24(+2.26%) |
May 10, 2024 | 10.60 | 10.86 | 10.56 | 10.63 | 1,422,227 | +0.05(+0.47%) |
May 09, 2024 | 10.48 | 10.72 | 10.24 | 10.58 | 2,164,945 | +0.27(+2.62%) |
May 08, 2024 | 9.900 | 10.35 | 9.820 | 10.31 | 3,082,944 | +0.25(+2.49%) |
May 07, 2024 | 9.730 | 10.07 | 9.620 | 10.06 | 1,541,333 | +0.34(+3.50%) |
May 06, 2024 | 9.670 | 10.07 | 9.515 | 9.720 | 2,689,078 | +0.14(+1.46%) |
May 03, 2024 | 9.650 | 9.840 | 9.165 | 9.580 | 3,307,581 | +0.20(+2.13%) |
May 02, 2024 | 9.560 | 10.17 | 9.150 | 9.380 | 4,363,417 | +0.70(+8.06%) |
May 01, 2024 | 8.560 | 8.905 | 8.540 | 8.680 | 2,316,310 | +0.03(+0.35%) |
Apr 30, 2024 | 8.730 | 8.930 | 8.630 | 8.650 | 1,505,093 | -0.23(-2.59%) |
Apr 29, 2024 | 8.880 | 9.110 | 8.710 | 8.880 | 1,670,966 | +0.07(+0.79%) |
Apr 26, 2024 | 8.800 | 9.095 | 8.677 | 8.810 | 914,444 | -0.07(-0.79%) |
Apr 25, 2024 | 9.120 | 9.160 | 8.760 | 8.880 | 1,149,870 | -0.32(-3.48%) |
Apr 24, 2024 | 9.170 | 9.270 | 9.000 | 9.200 | 1,083,456 | -0.04(-0.43%) |
Apr 23, 2024 | 9.080 | 9.405 | 9.060 | 9.240 | 1,245,390 | +0.15(+1.65%) |
Apr 22, 2024 | 8.890 | 9.220 | 8.865 | 9.090 | 2,794,006 | +0.25(+2.83%) |
Apr 19, 2024 | 8.550 | 8.930 | 8.550 | 8.840 | 1,495,018 | +0.25(+2.91%) |
Apr 18, 2024 | 8.240 | 8.700 | 8.240 | 8.590 | 2,836,948 | +0.36(+4.37%) |
Apr 17, 2024 | 8.320 | 8.405 | 8.200 | 8.230 | 3,378,679 | +0.02(+0.24%) |
Apr 16, 2024 | 8.250 | 8.270 | 8.005 | 8.210 | 1,487,272 | -0.09(-1.08%) |
Apr 15, 2024 | 8.090 | 8.430 | 8.090 | 8.300 | 1,547,764 | +0.20(+2.47%) |
Apr 12, 2024 | 8.210 | 8.310 | 8.025 | 8.100 | 1,704,752 | -0.20(-2.41%) |
Apr 11, 2024 | 8.690 | 8.830 | 8.285 | 8.300 | 2,375,610 | -0.30(-3.49%) |
Apr 10, 2024 | 8.550 | 8.620 | 8.165 | 8.600 | 3,224,656 | -0.25(-2.82%) |
Apr 09, 2024 | 8.070 | 8.850 | 7.950 | 8.850 | 2,938,437 | +0.76(+9.39%) |
Apr 08, 2024 | 7.900 | 8.270 | 7.870 | 8.090 | 2,559,145 | +0.23(+2.93%) |
Apr 05, 2024 | 7.610 | 7.935 | 7.130 | 7.860 | 5,711,382 | +0.21(+2.75%) |
Apr 04, 2024 | 8.190 | 8.520 | 7.465 | 7.650 | 6,734,423 | -0.49(-6.02%) |
Apr 03, 2024 | 8.220 | 8.580 | 8.005 | 8.140 | 4,966,977 | -0.21(-2.51%) |
Apr 02, 2024 | 9.050 | 9.095 | 8.175 | 8.350 | 3,733,524 | -0.76(-8.34%) |
Apr 01, 2024 | 10.18 | 10.34 | 9.100 | 9.110 | 4,262,668 | -0.94(-9.35%) |
Mar 28, 2024 | 9.760 | 10.08 | 10.06 | 10.05 | 2,329,318 | +0.58(+6.12%) |
Mar 27, 2024 | 9.400 | 9.540 | 9.365 | 9.470 | 1,358,580 | +0.18(+1.94%) |
Mar 26, 2024 | 9.400 | 9.537 | 9.255 | 9.290 | 861,999 | -0.04(-0.43%) |
Mar 25, 2024 | 9.210 | 9.675 | 9.180 | 9.330 | 1,941,600 | +0.27(+2.98%) |
Mar 22, 2024 | 9.100 | 9.530 | 9.000 | 9.060 | 1,630,672 | -0.05(-0.55%) |
Mar 21, 2024 | 8.700 | 9.225 | 8.700 | 9.110 | 1,858,725 | +0.21(+2.36%) |
Mar 20, 2024 | 8.940 | 9.280 | 8.640 | 8.900 | 2,702,152 | +0.20(+2.30%) |
Mar 19, 2024 | 8.910 | 9.190 | 8.690 | 8.700 | 2,427,630 | -0.28(-3.12%) |
Mar 18, 2024 | 8.960 | 9.390 | 8.770 | 8.980 | 2,558,991 | +0.02(+0.22%) |
Mar 15, 2024 | 8.900 | 9.250 | 8.795 | 8.960 | 3,050,330 | -0.06(-0.67%) |
Mar 14, 2024 | 9.360 | 9.410 | 8.840 | 9.020 | 2,526,310 | -0.33(-3.53%) |
Mar 13, 2024 | 9.070 | 9.630 | 9.070 | 9.350 | 1,190,284 | +0.45(+5.06%) |
Mar 12, 2024 | 9.570 | 9.650 | 8.820 | 8.900 | 1,542,707 | -0.71(-7.39%) |
Mar 11, 2024 | 9.090 | 9.805 | 9.090 | 9.610 | 1,763,166 | +0.41(+4.46%) |
Mar 08, 2024 | 8.720 | 9.230 | 8.690 | 9.200 | 1,469,089 | +0.58(+6.73%) |
Mar 07, 2024 | 8.310 | 8.690 | 8.310 | 8.620 | 1,007,508 | +0.31(+3.73%) |
Mar 06, 2024 | 8.490 | 8.534 | 8.210 | 8.310 | 1,380,885 | -0.13(-1.54%) |
Mar 05, 2024 | 8.350 | 8.570 | 8.280 | 8.440 | 1,525,841 | +0.03(+0.36%) |
Mar 04, 2024 | 8.710 | 8.780 | 8.380 | 8.410 | 1,266,720 | -0.34(-3.89%) |
Mar 01, 2024 | 8.840 | 8.840 | 8.585 | 8.750 | 1,727,410 | -0.08(-0.91%) |
Feb 29, 2024 | 8.750 | 9.030 | 8.750 | 8.830 | 1,692,274 | +0.14(+1.61%) |
Feb 28, 2024 | 8.600 | 8.795 | 8.600 | 8.690 | 1,130,251 | -0.07(-0.80%) |
Feb 27, 2024 | 8.800 | 8.925 | 8.605 | 8.760 | 1,147,495 | +0.07(+0.81%) |
Feb 26, 2024 | 8.730 | 8.950 | 8.492 | 8.690 | 1,465,734 | +0.02(+0.23%) |
Feb 23, 2024 | 8.490 | 8.800 | 8.490 | 8.670 | 1,895,203 | +0.17(+2.00%) |
Feb 22, 2024 | 8.530 | 8.745 | 8.350 | 8.500 | 2,319,326 | +0.12(+1.43%) |
Feb 21, 2024 | 8.210 | 8.390 | 8.100 | 8.380 | 2,980,254 | +0.12(+1.45%) |
Feb 20, 2024 | 8.130 | 8.650 | 7.990 | 8.260 | 6,007,468 | +0.19(+2.35%) |
Feb 16, 2024 | 8.070 | 8.320 | 7.820 | 8.070 | 7,181,038 | +0.04(+0.50%) |
Feb 15, 2024 | 9.050 | 9.150 | 6.680 | 8.030 | 22,314,166 | -3.72(-31.66%) |
Feb 14, 2024 | 11.94 | 12.09 | 11.56 | 11.75 | 1,811,430 | -0.05(-0.42%) |
Feb 13, 2024 | 12.20 | 12.41 | 11.67 | 11.80 | 1,978,822 | -0.79(-6.27%) |
Feb 12, 2024 | 12.18 | 12.69 | 12.18 | 12.59 | 1,598,052 | +0.52(+4.31%) |
Feb 09, 2024 | 12.40 | 12.62 | 11.95 | 12.07 | 1,361,336 | -0.29(-2.35%) |
Feb 08, 2024 | 12.11 | 12.81 | 11.90 | 12.36 | 3,639,451 | +0.73(+6.28%) |
Feb 07, 2024 | 11.63 | 11.74 | 11.39 | 11.63 | 884,564 | +0.09(+0.78%) |
Feb 06, 2024 | 11.23 | 11.58 | 10.94 | 11.54 | 1,039,446 | +0.25(+2.21%) |
Feb 05, 2024 | 11.89 | 12.03 | 11.28 | 11.29 | 1,413,779 | -0.49(-4.16%) |
Feb 02, 2024 | 12.15 | 12.17 | 11.55 | 11.78 | 1,669,044 | -0.67(-5.38%) |
Feb 01, 2024 | 12.23 | 12.52 | 12.09 | 12.45 | 957,752 | +0.40(+3.32%) |
Jan 31, 2024 | 12.24 | 12.52 | 12.05 | 12.05 | 1,412,384 | -0.11(-0.90%) |
Jan 30, 2024 | 12.34 | 12.36 | 12.16 | 12.16 | 600,864 | -0.32(-2.56%) |
Jan 29, 2024 | 12.36 | 12.50 | 12.22 | 12.48 | 635,275 | +0.05(+0.40%) |
Jan 26, 2024 | 12.70 | 12.90 | 12.43 | 12.43 | 603,841 | -0.14(-1.11%) |
Jan 25, 2024 | 12.33 | 12.58 | 12.17 | 12.57 | 803,705 | +0.47(+3.88%) |
Jan 24, 2024 | 12.50 | 12.53 | 12.09 | 12.10 | 654,591 | -0.23(-1.87%) |
Jan 23, 2024 | 12.50 | 12.79 | 12.16 | 12.33 | 708,476 | +0.05(+0.41%) |
Jan 22, 2024 | 12.54 | 12.95 | 12.20 | 12.28 | 963,462 | -0.13(-1.05%) |
Jan 19, 2024 | 12.46 | 12.69 | 11.88 | 12.41 | 1,211,685 | -0.04(-0.32%) |
Jan 18, 2024 | 12.35 | 12.49 | 11.97 | 12.45 | 1,324,121 | +0.12(+0.97%) |
Jan 17, 2024 | 12.36 | 12.59 | 12.06 | 12.33 | 1,393,750 | -0.19(-1.52%) |
Jan 16, 2024 | 13.21 | 13.30 | 12.48 | 12.52 | 1,596,548 | -0.87(-6.50%) |
Jan 12, 2024 | 13.51 | 13.62 | 13.27 | 13.39 | 840,333 | +0.04(+0.30%) |
Jan 11, 2024 | 13.60 | 13.62 | 13.16 | 13.35 | 743,088 | -0.29(-2.13%) |
Jan 10, 2024 | 13.17 | 13.71 | 13.06 | 13.64 | 1,037,253 | +0.47(+3.57%) |
Jan 09, 2024 | 13.43 | 13.52 | 13.08 | 13.17 | 1,160,271 | -0.52(-3.80%) |
Jan 08, 2024 | 12.81 | 13.70 | 12.79 | 13.69 | 1,265,305 | +0.91(+7.12%) |
Jan 05, 2024 | 13.18 | 13.50 | 12.74 | 12.78 | 1,739,252 | -0.53(-3.98%) |
Jan 04, 2024 | 14.39 | 14.39 | 13.26 | 13.31 | 2,418,552 | -1.07(-7.44%) |
Jan 03, 2024 | 15.05 | 15.05 | 14.26 | 14.38 | 1,738,389 | -0.98(-6.38%) |