Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 01, 2024 | 0 | +0.00(+0.00%) | ||||
Apr 30, 2024 | 7.700 | 7.700 | 6.690 | 6.755 | 3,843 | -0.59(-8.10%) |
Apr 29, 2024 | 6.530 | 7.830 | 6.300 | 7.350 | 44,910 | +0.55(+8.09%) |
Apr 26, 2024 | 7.350 | 7.620 | 6.610 | 6.800 | 18,017 | -0.11(-1.59%) |
Apr 25, 2024 | 6.620 | 8.000 | 6.270 | 6.910 | 43,387 | -0.08(-1.14%) |
Apr 24, 2024 | 6.980 | 7.180 | 6.980 | 6.990 | 5,632 | +0.48(+7.37%) |
Apr 23, 2024 | 6.600 | 7.500 | 6.420 | 6.510 | 21,110 | +0.00(+0.00%) |
Apr 22, 2024 | 6.660 | 7.700 | 6.100 | 6.510 | 21,788 | -0.37(-5.38%) |
Apr 19, 2024 | 6.470 | 7.270 | 6.470 | 6.880 | 10,968 | +0.41(+6.34%) |
Apr 18, 2024 | 6.180 | 7.850 | 6.176 | 6.470 | 14,326 | -0.41(-5.96%) |
Apr 17, 2024 | 6.750 | 7.700 | 6.500 | 6.880 | 16,416 | +0.09(+1.33%) |
Apr 16, 2024 | 6.970 | 8.100 | 6.020 | 6.790 | 63,439 | -0.26(-3.69%) |
Apr 15, 2024 | 8.000 | 8.000 | 7.050 | 7.050 | 8,196 | -1.14(-13.92%) |
Apr 12, 2024 | 8.000 | 8.450 | 7.500 | 8.190 | 8,845 | +0.19(+2.37%) |
Apr 11, 2024 | 8.830 | 9.710 | 8.000 | 8.000 | 31,920 | -1.10(-12.09%) |
Apr 10, 2024 | 9.250 | 9.900 | 8.500 | 9.100 | 10,705 | -0.40(-4.21%) |
Apr 09, 2024 | 9.910 | 9.910 | 9.010 | 9.500 | 8,113 | -0.55(-5.47%) |
Apr 08, 2024 | 9.660 | 10.61 | 7.968 | 10.05 | 66,243 | +0.56(+5.90%) |
Apr 05, 2024 | 9.770 | 10.50 | 9.480 | 9.490 | 29,426 | -1.30(-12.05%) |
Apr 04, 2024 | 9.130 | 11.67 | 8.990 | 10.79 | 131,954 | -0.32(-2.88%) |
Apr 03, 2024 | 19.15 | 21.50 | 9.650 | 11.11 | 2,344,340 | +0.31(+2.87%) |
Apr 02, 2024 | 10.77 | 10.89 | 10.75 | 10.80 | 6,671 | +0.60(+5.88%) |
Apr 01, 2024 | 9.580 | 10.20 | 9.580 | 10.20 | 2,068 | +0.31(+3.13%) |
Mar 28, 2024 | 8.730 | 10.73 | 8.730 | 9.890 | 1,384 | +0.16(+1.64%) |
Mar 27, 2024 | 9.700 | 10.35 | 9.510 | 9.730 | 13,676 | -0.87(-8.21%) |
Mar 26, 2024 | 10.22 | 10.83 | 10.20 | 10.60 | 7,889 | +1.05(+10.99%) |
Mar 25, 2024 | 10.84 | 10.90 | 9.550 | 9.550 | 7,737 | -1.47(-13.34%) |
Mar 22, 2024 | 11.01 | 11.02 | 11.01 | 11.02 | 45,336 | +0.02(+0.18%) |
Mar 21, 2024 | 11.00 | 11.01 | 11.00 | 11.00 | 17,167 | +0.02(+0.18%) |
Mar 20, 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 445 | -0.02(-0.18%) |
Mar 19, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 159 | +0.02(+0.18%) |
Mar 18, 2024 | 11.00 | 11.00 | 10.98 | 10.98 | 41,957 | +0.00(+0.00%) |
Mar 15, 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 103 | +0.02(+0.18%) |
Mar 13, 2024 | 10.96 | 5 | -0.03(-0.27%) | |||
Mar 12, 2024 | 10.95 | 10.99 | 10.95 | 10.99 | 182,911 | +0.00(+0.00%) |
Mar 11, 2024 | 10.95 | 10.99 | 10.95 | 10.99 | 226 | +0.04(+0.37%) |
Mar 08, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 581 | -0.01(-0.09%) |
Mar 07, 2024 | 10.95 | 11.39 | 10.95 | 10.96 | 8,241 | +0.01(+0.09%) |
Mar 06, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 6,639 | -0.01(-0.09%) |
Mar 05, 2024 | 10.95 | 10.96 | 10.95 | 10.96 | 24,536 | +0.01(+0.09%) |
Mar 04, 2024 | 10.88 | 10.95 | 10.88 | 10.95 | 412,253 | +0.08(+0.74%) |
Mar 01, 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 2,739 | +0.00(+0.00%) |
Feb 29, 2024 | 10.90 | 10.90 | 10.85 | 10.87 | 14,545 | -0.03(-0.28%) |
Feb 28, 2024 | 10.84 | 11.92 | 10.84 | 10.90 | 31,876 | +0.05(+0.46%) |
Feb 26, 2024 | 10.85 | 154 | +0.00(+0.00%) | |||
Feb 23, 2024 | 10.85 | 10.86 | 10.84 | 10.85 | 288,161 | +0.00(+0.00%) |
Feb 22, 2024 | 10.83 | 12.07 | 10.83 | 10.85 | 136,209 | -0.00(-0.01%) |
Feb 21, 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 1,116 | +0.00(+0.01%) |
Feb 20, 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 1,893 | +0.00(+0.00%) |
Feb 16, 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 484,869 | +0.00(+0.00%) |
Feb 15, 2024 | 12.02 | 12.02 | 10.82 | 10.85 | 6,778 | -0.04(-0.37%) |
Feb 14, 2024 | 10.93 | 10.93 | 10.89 | 10.89 | 15,372 | +0.05(+0.46%) |
Feb 13, 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 249 | -0.01(-0.09%) |
Feb 09, 2024 | 10.85 | 121 | +0.00(+0.00%) | |||
Feb 08, 2024 | 11.07 | 11.07 | 10.85 | 10.85 | 731 | -0.10(-0.91%) |
Feb 07, 2024 | 11.45 | 11.45 | 10.85 | 10.95 | 4,393 | +0.04(+0.37%) |
Feb 05, 2024 | 10.91 | 227 | -0.05(-0.46%) | |||
Feb 02, 2024 | 12.02 | 12.02 | 10.90 | 10.96 | 8,285 | -0.01(-0.09%) |
Feb 01, 2024 | 10.96 | 10.97 | 10.93 | 10.97 | 7,900 | +0.00(+0.00%) |
Jan 31, 2024 | 10.85 | 11.94 | 10.85 | 10.97 | 7,239 | +0.07(+0.64%) |
Jan 30, 2024 | 11.36 | 11.84 | 10.86 | 10.90 | 6,529 | -0.04(-0.37%) |
Jan 29, 2024 | 11.93 | 11.93 | 10.90 | 10.94 | 1,804 | +0.09(+0.83%) |
Jan 26, 2024 | 10.86 | 10.86 | 10.85 | 10.85 | 33,383 | +0.00(+0.00%) |
Jan 24, 2024 | 10.85 | 17 | +0.00(+0.00%) | |||
Jan 23, 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 1,569 | +0.02(+0.18%) |
Jan 22, 2024 | 10.88 | 10.91 | 10.83 | 10.83 | 4,917 | +0.00(+0.00%) |
Jan 19, 2024 | 10.83 | 10.84 | 10.83 | 10.83 | 400 | -0.02(-0.18%) |
Jan 18, 2024 | 10.80 | 11.00 | 10.80 | 10.85 | 3,563 | +0.05(+0.45%) |
Jan 17, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 144 | +0.00(+0.01%) |
Jan 16, 2024 | 10.80 | 10.81 | 10.80 | 10.80 | 1,392 | +0.00(+0.00%) |
Jan 12, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 11,922 | +0.00(+0.00%) |
Jan 11, 2024 | 10.81 | 10.81 | 10.80 | 10.80 | 3,399 | +0.01(+0.05%) |
Jan 10, 2024 | 10.83 | 10.84 | 10.79 | 10.79 | 1,273 | +0.01(+0.05%) |
Jan 09, 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 120 | +0.00(+0.00%) |
Jan 08, 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 100 | +0.02(+0.19%) |
Dec 28, 2023 | 10.77 | 2 | +0.01(+0.09%) | |||
Dec 27, 2023 | 10.76 | 10.76 | 10.76 | 10.76 | 103 | +0.01(+0.09%) |
Dec 26, 2023 | 10.75 | 10.75 | 10.75 | 10.75 | 102 | +0.01(+0.09%) |
Dec 22, 2023 | 10.74 | 10.74 | 10.74 | 10.74 | 100 | +0.00(+0.00%) |
Dec 21, 2023 | 10.74 | 10.74 | 10.74 | 10.74 | 465 | +0.00(+0.00%) |
Dec 19, 2023 | 10.74 | 110 | -0.04(-0.37%) | |||
Dec 13, 2023 | 10.78 | 61 | +0.00(+0.00%) | |||
Dec 12, 2023 | 10.79 | 10.79 | 10.78 | 10.78 | 101,335 | +0.01(+0.09%) |
Dec 11, 2023 | 10.77 | 10.77 | 10.77 | 10.77 | 145 | -0.02(-0.19%) |
Dec 08, 2023 | 10.74 | 10.79 | 10.74 | 10.79 | 1,862 | +0.05(+0.47%) |
Dec 07, 2023 | 10.74 | 10.74 | 10.74 | 10.74 | 506 | -0.01(-0.09%) |
Dec 04, 2023 | 10.75 | 0 | +0.01(+0.09%) | |||
Nov 30, 2023 | 10.74 | 0 | +0.00(+0.00%) | |||
Nov 29, 2023 | 10.74 | 10.74 | 10.74 | 10.74 | 591 | +0.00(+0.00%) |
Nov 28, 2023 | 10.73 | 10.74 | 10.70 | 10.74 | 7,271 | +0.01(+0.09%) |
Nov 27, 2023 | 10.74 | 10.74 | 10.73 | 10.73 | 25,118 | +0.00(+0.00%) |
Nov 24, 2023 | 10.73 | 10.73 | 10.73 | 10.73 | 101 | +0.02(+0.19%) |
Nov 15, 2023 | 10.71 | 2 | +0.01(+0.09%) | |||
Nov 08, 2023 | 10.70 | 169 | +0.00(+0.00%) | |||
Nov 07, 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 101 | +0.03(+0.28%) |
Nov 03, 2023 | 10.67 | 1 | -0.02(-0.19%) | |||
Oct 30, 2023 | 10.69 | 0 | +0.02(+0.19%) | |||
Oct 27, 2023 | 10.67 | 10.67 | 10.67 | 10.67 | 107 | +0.00(+0.00%) |
Oct 26, 2023 | 10.67 | 10.67 | 10.67 | 10.67 | 100 | -0.01(-0.09%) |
Oct 19, 2023 | 10.68 | 8 | +0.00(+0.05%) | |||
Oct 18, 2023 | 10.69 | 10.74 | 10.68 | 10.68 | 8,220 | -0.01(-0.05%) |
Oct 17, 2023 | 10.68 | 10.69 | 10.68 | 10.68 | 2,460 | -0.01(-0.09%) |
Oct 13, 2023 | 10.69 | 2 | +0.00(+0.00%) | |||
Oct 09, 2023 | 10.69 | 0 | +0.00(+0.00%) | |||
Oct 05, 2023 | 10.69 | 63 | +0.02(+0.19%) | |||
Oct 04, 2023 | 10.67 | 10.67 | 10.67 | 10.67 | 2,023 | -0.02(-0.19%) |
Oct 03, 2023 | 10.69 | 10.74 | 10.68 | 10.69 | 4,935 | +0.02(+0.19%) |
Oct 02, 2023 | 10.88 | 10.88 | 10.67 | 10.67 | 9,880 | -0.02(-0.19%) |
Sep 29, 2023 | 10.69 | 10.69 | 10.69 | 10.69 | 171 | -0.01(-0.06%) |
Sep 28, 2023 | 10.69 | 10.70 | 10.69 | 10.70 | 2,383 | +0.01(+0.06%) |
Sep 27, 2023 | 10.77 | 10.91 | 10.68 | 10.69 | 6,626 | +0.01(+0.09%) |
Sep 26, 2023 | 10.68 | 10.91 | 10.68 | 10.68 | 5,132 | -0.02(-0.19%) |
Sep 25, 2023 | 10.84 | 10.70 | 10.69 | 10.70 | 5,772 | +0.02(+0.19%) |
Sep 22, 2023 | 10.68 | 10.69 | 10.68 | 10.68 | 1,734 | -0.02(-0.16%) |
Sep 20, 2023 | 10.70 | 2 | -0.01(-0.12%) | |||
Sep 19, 2023 | 10.64 | 10.89 | 10.64 | 10.71 | 1,224 | +0.01(+0.09%) |
Sep 18, 2023 | 11.13 | 11.13 | 10.64 | 10.70 | 14,629 | -0.06(-0.56%) |
Sep 15, 2023 | 10.62 | 11.11 | 10.62 | 10.76 | 2,711 | +0.13(+1.22%) |
Sep 14, 2023 | 11.11 | 11.11 | 10.61 | 10.63 | 21,156 | +0.02(+0.19%) |
Sep 13, 2023 | 11.08 | 11.08 | 10.61 | 10.61 | 6,662 | +0.00(+0.00%) |
Sep 12, 2023 | 10.79 | 11.07 | 10.61 | 10.61 | 8,830 | -0.01(-0.10%) |
Sep 11, 2023 | 10.60 | 11.14 | 10.60 | 10.62 | 12,387 | +0.02(+0.20%) |
Sep 08, 2023 | 10.64 | 11.12 | 10.59 | 10.60 | 5,446 | -0.07(-0.66%) |
Sep 07, 2023 | 10.64 | 10.67 | 10.64 | 10.67 | 841 | +0.06(+0.57%) |
Sep 01, 2023 | 10.61 | 3 | -0.02(-0.19%) | |||
Aug 31, 2023 | 10.67 | 10.67 | 10.63 | 10.63 | 748 | -0.04(-0.37%) |
Aug 30, 2023 | 10.63 | 10.67 | 10.59 | 10.67 | 8,580 | -0.04(-0.37%) |
Aug 29, 2023 | 10.95 | 11.52 | 10.59 | 10.71 | 11,681 | +0.06(+0.57%) |
Aug 25, 2023 | 10.65 | 26 | +0.04(+0.34%) | |||
Aug 24, 2023 | 10.58 | 11.60 | 10.58 | 10.61 | 21,481 | -0.01(-0.06%) |
Aug 23, 2023 | 10.80 | 11.24 | 10.58 | 10.62 | 17,169 | +0.02(+0.19%) |
Aug 22, 2023 | 10.58 | 10.60 | 10.58 | 10.60 | 3,336 | +0.02(+0.18%) |
Aug 21, 2023 | 10.76 | 11.46 | 10.58 | 10.58 | 19,313 | +0.00(+0.00%) |
Aug 18, 2023 | 11.66 | 11.66 | 10.58 | 10.58 | 19,942 | +0.00(+0.00%) |
Aug 17, 2023 | 10.60 | 10.60 | 10.57 | 10.58 | 610 | +0.00(+0.03%) |
Aug 15, 2023 | 10.58 | 7 | -0.03(-0.31%) | |||
Aug 14, 2023 | 10.58 | 10.61 | 10.58 | 10.61 | 717 | +0.03(+0.27%) |
Aug 11, 2023 | 10.58 | 10.58 | 10.58 | 10.58 | 1,135 | -0.01(-0.08%) |
Aug 09, 2023 | 10.59 | 72 | -0.02(-0.19%) | |||
Aug 08, 2023 | 11.05 | 11.52 | 10.55 | 10.61 | 16,125 | +0.03(+0.28%) |
Aug 07, 2023 | 10.78 | 11.05 | 10.55 | 10.58 | 15,583 | +0.03(+0.28%) |
Aug 04, 2023 | 10.55 | 10.55 | 10.55 | 10.55 | 2,133 | +0.00(+0.00%) |
Aug 03, 2023 | 10.55 | 10.59 | 10.55 | 10.55 | 3,847 | -0.01(-0.09%) |
Aug 02, 2023 | 10.60 | 10.61 | 10.55 | 10.56 | 6,294 | -0.03(-0.28%) |
Aug 01, 2023 | 10.54 | 10.65 | 10.53 | 10.59 | 31,047 | +0.03(+0.28%) |
Jul 28, 2023 | 10.56 | 1 | +0.03(+0.28%) | |||
Jul 27, 2023 | 10.67 | 11.02 | 10.52 | 10.53 | 11,889 | -0.01(-0.09%) |
Jul 26, 2023 | 10.70 | 10.70 | 10.52 | 10.54 | 9,871 | +0.02(+0.19%) |
Jul 25, 2023 | 10.52 | 10.68 | 10.52 | 10.52 | 70,084 | +0.01(+0.10%) |
Jul 24, 2023 | 10.52 | 10.52 | 10.51 | 10.51 | 21,825 | +0.00(+0.00%) |
Jul 21, 2023 | 10.51 | 10.74 | 10.50 | 10.51 | 7,010 | +0.00(+0.00%) |
Jul 20, 2023 | 10.51 | 10.58 | 10.50 | 10.51 | 72,996 | +0.02(+0.19%) |
Jul 19, 2023 | 10.71 | 10.71 | 10.48 | 10.49 | 1,705 | +0.02(+0.19%) |
Jul 17, 2023 | 10.47 | 122 | +0.00(+0.00%) | |||
Jul 14, 2023 | 10.48 | 10.49 | 10.47 | 10.47 | 4,206 | -0.03(-0.29%) |
Jul 12, 2023 | 10.50 | 72 | +0.04(+0.38%) | |||
Jul 10, 2023 | 10.46 | 136 | -0.00(-0.00%) | |||
Jul 07, 2023 | 10.46 | 10.47 | 10.46 | 10.46 | 6,138 | -0.01(-0.06%) |
Jul 06, 2023 | 10.47 | 10.47 | 10.47 | 10.47 | 412 | +0.01(+0.06%) |
Jul 05, 2023 | 10.48 | 10.48 | 10.46 | 10.46 | 1,315 | -0.03(-0.29%) |
Jun 30, 2023 | 10.49 | 5 | -0.00(-0.05%) | |||
Jun 29, 2023 | 11.15 | 11.54 | 10.46 | 10.49 | 24,139 | +0.00(+0.05%) |
Jun 28, 2023 | 11.53 | 11.53 | 10.45 | 10.49 | 14,497 | +0.02(+0.19%) |
Jun 27, 2023 | 10.91 | 10.91 | 10.44 | 10.47 | 3,264 | +0.02(+0.19%) |
Jun 26, 2023 | 10.50 | 11.57 | 10.42 | 10.45 | 5,000 | -0.05(-0.48%) |
Jun 23, 2023 | 10.93 | 11.47 | 10.42 | 10.50 | 3,918 | +0.00(+0.00%) |
Jun 22, 2023 | 10.46 | 10.50 | 10.46 | 10.50 | 1,491 | +0.05(+0.48%) |
Jun 21, 2023 | 10.47 | 10.47 | 10.45 | 10.45 | 1,836 | +0.01(+0.10%) |
Jun 20, 2023 | 10.43 | 10.58 | 10.41 | 10.44 | 2,076 | -0.03(-0.29%) |
Jun 16, 2023 | 10.44 | 10.47 | 10.44 | 10.47 | 1,910 | +0.07(+0.67%) |
Jun 15, 2023 | 10.50 | 10.50 | 10.38 | 10.40 | 1,995 | -0.50(-4.59%) |
Jun 09, 2023 | 10.90 | 1 | +0.54(+5.21%) | |||
Jun 05, 2023 | 10.36 | 7 | -0.06(-0.58%) |