Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 10.17 | 11.40 | 10.12 | 11.37 | 1,629,873 | +1.16(+11.36%) |
May 21, 2024 | 9.620 | 10.35 | 9.600 | 10.21 | 883,057 | +0.52(+5.37%) |
May 20, 2024 | 9.760 | 9.910 | 9.600 | 9.690 | 567,153 | -0.04(-0.41%) |
May 17, 2024 | 9.940 | 10.07 | 9.610 | 9.730 | 644,741 | -0.20(-2.01%) |
May 16, 2024 | 9.990 | 10.09 | 9.840 | 9.930 | 420,988 | -0.09(-0.90%) |
May 15, 2024 | 10.34 | 10.39 | 9.865 | 10.02 | 846,749 | -0.06(-0.60%) |
May 14, 2024 | 9.940 | 10.35 | 9.820 | 10.08 | 482,025 | +0.31(+3.17%) |
May 13, 2024 | 9.630 | 9.930 | 9.570 | 9.770 | 713,287 | +0.33(+3.50%) |
May 10, 2024 | 9.510 | 9.720 | 9.355 | 9.440 | 786,762 | -0.12(-1.26%) |
May 09, 2024 | 9.610 | 9.680 | 9.485 | 9.560 | 683,168 | +0.02(+0.21%) |
May 08, 2024 | 9.810 | 9.890 | 9.490 | 9.540 | 1,260,959 | -0.39(-3.93%) |
May 07, 2024 | 10.34 | 10.46 | 9.860 | 9.930 | 807,406 | -0.29(-2.84%) |
May 06, 2024 | 10.46 | 10.59 | 10.13 | 10.22 | 1,241,862 | -0.17(-1.64%) |
May 03, 2024 | 10.13 | 10.59 | 10.02 | 10.39 | 1,691,826 | +1.21(+13.18%) |
May 02, 2024 | 8.910 | 9.200 | 8.745 | 9.180 | 1,122,229 | +0.44(+5.03%) |
May 01, 2024 | 8.450 | 8.990 | 8.310 | 8.740 | 1,654,793 | +0.28(+3.31%) |
Apr 30, 2024 | 8.360 | 8.486 | 8.200 | 8.460 | 1,064,161 | +0.09(+1.08%) |
Apr 29, 2024 | 8.310 | 8.500 | 8.250 | 8.370 | 635,409 | +0.14(+1.70%) |
Apr 26, 2024 | 7.740 | 8.275 | 7.640 | 8.230 | 1,106,208 | +0.60(+7.86%) |
Apr 25, 2024 | 7.990 | 8.000 | 7.610 | 7.630 | 901,240 | -0.41(-5.10%) |
Apr 24, 2024 | 8.100 | 8.290 | 8.020 | 8.040 | 767,449 | -0.09(-1.11%) |
Apr 23, 2024 | 8.100 | 8.290 | 8.070 | 8.130 | 769,272 | +0.03(+0.37%) |
Apr 22, 2024 | 8.020 | 8.400 | 7.910 | 8.100 | 1,090,638 | +0.15(+1.89%) |
Apr 19, 2024 | 7.950 | 8.205 | 7.755 | 7.950 | 1,079,678 | -0.01(-0.13%) |
Apr 18, 2024 | 8.220 | 8.310 | 7.940 | 7.960 | 1,066,786 | -0.29(-3.52%) |
Apr 17, 2024 | 8.450 | 8.530 | 8.207 | 8.250 | 772,459 | -0.11(-1.32%) |
Apr 16, 2024 | 8.480 | 8.565 | 8.340 | 8.360 | 660,988 | -0.21(-2.45%) |
Apr 15, 2024 | 8.970 | 8.985 | 8.440 | 8.570 | 770,040 | -0.40(-4.46%) |
Apr 12, 2024 | 9.200 | 9.230 | 8.840 | 8.970 | 781,830 | -0.27(-2.92%) |
Apr 11, 2024 | 9.180 | 9.390 | 9.010 | 9.240 | 745,441 | +0.15(+1.65%) |
Apr 10, 2024 | 9.220 | 9.260 | 9.001 | 9.090 | 912,289 | -0.44(-4.62%) |
Apr 09, 2024 | 9.510 | 9.905 | 9.425 | 9.530 | 618,812 | +0.04(+0.42%) |
Apr 08, 2024 | 9.400 | 9.500 | 9.220 | 9.490 | 649,675 | +0.15(+1.61%) |
Apr 05, 2024 | 9.290 | 9.460 | 9.200 | 9.340 | 529,004 | -0.13(-1.37%) |
Apr 04, 2024 | 9.770 | 9.880 | 9.445 | 9.470 | 909,108 | -0.22(-2.27%) |
Apr 03, 2024 | 9.470 | 9.700 | 9.270 | 9.690 | 1,158,603 | +0.07(+0.73%) |
Apr 02, 2024 | 9.970 | 9.970 | 9.600 | 9.620 | 1,000,362 | -0.58(-5.69%) |
Apr 01, 2024 | 10.14 | 10.29 | 9.910 | 10.20 | 739,756 | +0.07(+0.69%) |
Mar 28, 2024 | 10.16 | 10.18 | 10.17 | 10.13 | 738,256 | +0.03(+0.30%) |
Mar 27, 2024 | 10.01 | 10.24 | 9.780 | 10.10 | 995,069 | +0.13(+1.30%) |
Mar 26, 2024 | 10.11 | 10.21 | 9.960 | 9.970 | 603,633 | -0.03(-0.30%) |
Mar 25, 2024 | 9.990 | 10.11 | 9.940 | 10.00 | 442,588 | -0.05(-0.50%) |
Mar 22, 2024 | 10.09 | 10.18 | 9.960 | 10.05 | 511,002 | -0.04(-0.40%) |
Mar 21, 2024 | 10.28 | 10.48 | 10.07 | 10.09 | 848,247 | -0.08(-0.79%) |
Mar 20, 2024 | 9.860 | 10.28 | 9.770 | 10.17 | 906,534 | +0.17(+1.70%) |
Mar 19, 2024 | 10.70 | 10.84 | 9.865 | 10.00 | 1,349,661 | -0.68(-6.37%) |
Mar 18, 2024 | 10.90 | 10.90 | 10.59 | 10.68 | 1,111,522 | -0.08(-0.74%) |
Mar 15, 2024 | 10.47 | 10.78 | 10.43 | 10.76 | 1,911,580 | +0.24(+2.28%) |
Mar 14, 2024 | 10.81 | 10.90 | 10.46 | 10.52 | 1,086,181 | -0.43(-3.93%) |
Mar 13, 2024 | 10.73 | 11.05 | 10.73 | 10.95 | 1,064,851 | +0.22(+2.05%) |
Mar 12, 2024 | 11.43 | 11.51 | 10.73 | 10.73 | 970,417 | -0.67(-5.88%) |
Mar 11, 2024 | 11.40 | 11.76 | 11.32 | 11.40 | 686,182 | +0.04(+0.35%) |
Mar 08, 2024 | 11.40 | 11.65 | 11.19 | 11.36 | 651,785 | +0.10(+0.89%) |
Mar 07, 2024 | 11.08 | 11.32 | 10.98 | 11.26 | 761,643 | +0.34(+3.11%) |
Mar 06, 2024 | 11.05 | 11.09 | 10.74 | 10.92 | 949,087 | +0.04(+0.37%) |
Mar 05, 2024 | 11.18 | 11.41 | 10.84 | 10.88 | 693,006 | -0.31(-2.77%) |
Mar 04, 2024 | 11.29 | 11.43 | 11.02 | 11.19 | 818,447 | -0.05(-0.44%) |
Mar 01, 2024 | 11.33 | 11.59 | 11.14 | 11.24 | 1,313,585 | +0.00(+0.00%) |
Feb 29, 2024 | 11.74 | 11.79 | 11.22 | 11.24 | 1,215,957 | -0.36(-3.10%) |
Feb 28, 2024 | 11.31 | 11.88 | 11.23 | 11.60 | 1,524,065 | +0.17(+1.49%) |
Feb 27, 2024 | 12.00 | 12.00 | 11.27 | 11.43 | 2,275,738 | -0.47(-3.95%) |
Feb 26, 2024 | 11.53 | 11.98 | 11.21 | 11.90 | 1,505,647 | +0.37(+3.21%) |
Feb 23, 2024 | 10.50 | 11.82 | 10.35 | 11.53 | 2,307,452 | +1.23(+11.94%) |
Feb 22, 2024 | 10.04 | 10.34 | 9.750 | 10.30 | 1,330,764 | +0.19(+1.88%) |
Feb 21, 2024 | 9.900 | 10.13 | 9.830 | 10.11 | 1,258,138 | -0.12(-1.17%) |
Feb 20, 2024 | 10.21 | 10.48 | 10.07 | 10.23 | 1,354,993 | -0.02(-0.20%) |
Feb 16, 2024 | 10.27 | 10.45 | 9.990 | 10.25 | 934,255 | -0.06(-0.58%) |
Feb 15, 2024 | 9.900 | 10.39 | 9.820 | 10.31 | 1,209,969 | +0.52(+5.31%) |
Feb 14, 2024 | 9.100 | 9.890 | 9.100 | 9.790 | 1,399,112 | +0.94(+10.62%) |
Feb 13, 2024 | 9.600 | 9.600 | 8.735 | 8.850 | 1,391,408 | -0.89(-9.14%) |
Feb 12, 2024 | 9.300 | 9.760 | 9.300 | 9.740 | 1,267,073 | +0.45(+4.84%) |
Feb 09, 2024 | 9.300 | 9.460 | 9.250 | 9.290 | 1,427,054 | +0.06(+0.65%) |
Feb 08, 2024 | 9.020 | 9.245 | 9.000 | 9.230 | 554,571 | +0.17(+1.88%) |
Feb 07, 2024 | 8.980 | 9.260 | 8.880 | 9.060 | 1,134,569 | +0.07(+0.78%) |
Feb 06, 2024 | 8.520 | 9.035 | 8.430 | 8.990 | 1,390,570 | +0.39(+4.53%) |
Feb 05, 2024 | 8.540 | 8.690 | 8.415 | 8.600 | 855,473 | -0.07(-0.81%) |
Feb 02, 2024 | 8.970 | 9.128 | 8.620 | 8.670 | 1,036,646 | -0.45(-4.93%) |
Feb 01, 2024 | 9.440 | 9.440 | 8.860 | 9.120 | 1,038,988 | -0.28(-2.98%) |
Jan 31, 2024 | 9.350 | 9.940 | 9.305 | 9.400 | 1,600,321 | +0.00(+0.00%) |
Jan 30, 2024 | 9.430 | 9.460 | 9.120 | 9.400 | 1,398,270 | -0.12(-1.26%) |
Jan 29, 2024 | 8.940 | 9.520 | 8.510 | 9.520 | 1,624,817 | -0.03(-0.31%) |
Jan 26, 2024 | 9.670 | 9.855 | 9.410 | 9.550 | 674,303 | -0.15(-1.55%) |
Jan 25, 2024 | 9.740 | 9.900 | 9.580 | 9.700 | 1,243,304 | +0.07(+0.73%) |
Jan 24, 2024 | 10.04 | 10.12 | 9.575 | 9.630 | 1,948,727 | -0.34(-3.41%) |
Jan 23, 2024 | 9.770 | 10.02 | 9.535 | 9.970 | 1,564,212 | +0.37(+3.85%) |
Jan 22, 2024 | 9.510 | 9.800 | 9.420 | 9.600 | 810,389 | +0.11(+1.16%) |
Jan 19, 2024 | 9.840 | 9.840 | 9.470 | 9.490 | 756,959 | -0.30(-3.06%) |
Jan 18, 2024 | 10.09 | 10.10 | 9.715 | 9.790 | 901,985 | -0.24(-2.39%) |
Jan 17, 2024 | 9.910 | 10.05 | 9.780 | 10.03 | 767,460 | -0.08(-0.79%) |
Jan 16, 2024 | 10.34 | 10.29 | 10.09 | 10.11 | 870,311 | -0.26(-2.51%) |
Jan 12, 2024 | 10.47 | 10.93 | 10.31 | 10.37 | 587,268 | +0.03(+0.29%) |
Jan 11, 2024 | 10.31 | 10.45 | 10.04 | 10.34 | 1,294,216 | +0.03(+0.29%) |
Jan 10, 2024 | 10.10 | 10.50 | 9.940 | 10.31 | 1,094,460 | +0.13(+1.28%) |
Jan 09, 2024 | 10.18 | 10.46 | 10.07 | 10.18 | 965,998 | -0.15(-1.45%) |
Jan 08, 2024 | 9.930 | 10.33 | 9.730 | 10.33 | 892,631 | +0.30(+2.99%) |
Jan 05, 2024 | 10.18 | 10.27 | 9.905 | 10.03 | 585,096 | -0.24(-2.34%) |
Jan 04, 2024 | 10.14 | 10.30 | 9.940 | 10.27 | 906,040 | +0.19(+1.88%) |
Jan 03, 2024 | 10.39 | 10.39 | 10.01 | 10.08 | 728,697 | -0.43(-4.09%) |
Jan 02, 2024 | 10.00 | 10.67 | 9.850 | 10.51 | 1,067,223 | +0.45(+4.47%) |
Dec 29, 2023 | 10.27 | 10.27 | 10.03 | 10.06 | 724,202 | -0.23(-2.24%) |
Dec 28, 2023 | 10.20 | 10.40 | 10.12 | 10.29 | 938,522 | +0.07(+0.68%) |
Dec 27, 2023 | 10.27 | 10.37 | 10.05 | 10.22 | 827,791 | +0.03(+0.29%) |
Dec 26, 2023 | 10.17 | 10.32 | 10.03 | 10.19 | 648,682 | +0.08(+0.79%) |
Dec 22, 2023 | 9.960 | 10.32 | 9.950 | 10.11 | 1,037,923 | +0.22(+2.22%) |
Dec 21, 2023 | 9.790 | 10.00 | 9.660 | 9.890 | 738,614 | +0.28(+2.91%) |
Dec 20, 2023 | 9.980 | 10.15 | 9.575 | 9.610 | 1,337,845 | -0.42(-4.19%) |
Dec 19, 2023 | 9.840 | 10.16 | 9.780 | 10.03 | 1,214,886 | +0.31(+3.19%) |
Dec 18, 2023 | 9.980 | 10.16 | 9.705 | 9.720 | 904,074 | -0.24(-2.41%) |
Dec 15, 2023 | 10.15 | 10.33 | 9.870 | 9.960 | 4,573,970 | -0.08(-0.80%) |
Dec 14, 2023 | 10.28 | 10.57 | 9.950 | 10.04 | 1,697,404 | -0.02(-0.20%) |
Dec 13, 2023 | 9.230 | 10.10 | 9.230 | 10.06 | 1,306,150 | +0.84(+9.11%) |
Dec 12, 2023 | 9.410 | 9.410 | 9.030 | 9.220 | 944,218 | -0.25(-2.64%) |
Dec 11, 2023 | 9.610 | 9.620 | 9.265 | 9.470 | 1,032,354 | -0.15(-1.56%) |
Dec 08, 2023 | 9.530 | 9.840 | 9.380 | 9.620 | 928,722 | +0.03(+0.31%) |
Dec 07, 2023 | 9.540 | 9.610 | 9.280 | 9.590 | 982,935 | +0.13(+1.37%) |
Dec 06, 2023 | 9.370 | 9.588 | 9.210 | 9.460 | 793,834 | +0.17(+1.83%) |
Dec 05, 2023 | 9.500 | 9.500 | 9.030 | 9.290 | 1,265,095 | -0.28(-2.93%) |
Dec 04, 2023 | 9.610 | 9.900 | 9.400 | 9.570 | 1,405,587 | -0.12(-1.24%) |
Dec 01, 2023 | 9.410 | 9.710 | 9.120 | 9.690 | 1,028,305 | +0.20(+2.11%) |
Nov 30, 2023 | 9.900 | 10.11 | 9.450 | 9.490 | 1,040,996 | -0.33(-3.36%) |
Nov 29, 2023 | 9.720 | 10.01 | 9.720 | 9.820 | 982,502 | +0.22(+2.29%) |
Nov 28, 2023 | 9.470 | 9.660 | 9.400 | 9.600 | 800,733 | +0.10(+1.05%) |
Nov 27, 2023 | 9.710 | 9.780 | 9.320 | 9.500 | 966,261 | -0.26(-2.66%) |
Nov 24, 2023 | 9.810 | 10.05 | 9.700 | 9.760 | 404,293 | -0.08(-0.81%) |
Nov 22, 2023 | 9.620 | 9.880 | 9.500 | 9.840 | 1,097,948 | +0.41(+4.35%) |
Nov 21, 2023 | 9.670 | 9.730 | 9.430 | 9.430 | 909,199 | -0.37(-3.78%) |
Nov 20, 2023 | 9.710 | 10.00 | 9.620 | 9.800 | 926,793 | +0.11(+1.14%) |
Nov 17, 2023 | 9.800 | 9.930 | 9.645 | 9.690 | 1,123,200 | +0.05(+0.52%) |
Nov 16, 2023 | 9.640 | 9.715 | 9.420 | 9.640 | 1,430,502 | -0.04(-0.41%) |
Nov 15, 2023 | 9.860 | 10.13 | 9.620 | 9.680 | 2,056,216 | -0.18(-1.83%) |
Nov 14, 2023 | 9.540 | 9.950 | 9.280 | 9.860 | 2,372,335 | +0.68(+7.41%) |
Nov 13, 2023 | 8.880 | 9.280 | 8.520 | 9.180 | 1,996,848 | +0.39(+4.44%) |
Nov 10, 2023 | 8.220 | 8.800 | 8.190 | 8.790 | 2,818,232 | +0.65(+7.99%) |
Nov 09, 2023 | 8.650 | 8.750 | 8.060 | 8.140 | 1,269,686 | -0.45(-5.24%) |
Nov 08, 2023 | 8.380 | 8.845 | 8.220 | 8.590 | 1,403,452 | +0.15(+1.78%) |
Nov 07, 2023 | 8.640 | 8.700 | 8.320 | 8.440 | 1,367,030 | -0.19(-2.20%) |
Nov 06, 2023 | 8.770 | 8.870 | 8.550 | 8.630 | 1,455,608 | -0.13(-1.48%) |
Nov 03, 2023 | 8.330 | 9.335 | 8.330 | 8.760 | 2,187,465 | +0.57(+6.96%) |
Nov 02, 2023 | 7.870 | 8.190 | 7.720 | 8.190 | 1,518,862 | +0.40(+5.13%) |
Nov 01, 2023 | 7.940 | 8.035 | 7.770 | 7.790 | 1,490,304 | -0.14(-1.77%) |
Oct 31, 2023 | 8.050 | 8.050 | 7.865 | 7.930 | 967,008 | -0.12(-1.49%) |
Oct 30, 2023 | 7.770 | 8.105 | 7.740 | 8.050 | 1,071,096 | +0.29(+3.74%) |
Oct 27, 2023 | 8.190 | 8.215 | 7.740 | 7.760 | 1,063,155 | -0.35(-4.32%) |
Oct 26, 2023 | 8.380 | 8.390 | 8.085 | 8.110 | 1,116,139 | -0.20(-2.41%) |
Oct 25, 2023 | 8.350 | 8.465 | 8.261 | 8.310 | 1,090,856 | -0.20(-2.35%) |
Oct 24, 2023 | 8.210 | 8.520 | 8.200 | 8.510 | 1,213,765 | +0.34(+4.16%) |
Oct 23, 2023 | 8.460 | 8.500 | 8.170 | 8.170 | 1,137,354 | -0.28(-3.31%) |
Oct 20, 2023 | 8.240 | 8.580 | 8.100 | 8.450 | 1,404,743 | +0.25(+3.05%) |
Oct 19, 2023 | 8.330 | 8.330 | 8.090 | 8.200 | 1,067,527 | -0.18(-2.15%) |
Oct 18, 2023 | 8.600 | 8.600 | 8.301 | 8.380 | 1,065,937 | -0.17(-1.99%) |
Oct 17, 2023 | 8.460 | 8.781 | 8.410 | 8.550 | 1,019,621 | +0.03(+0.35%) |
Oct 16, 2023 | 8.370 | 8.555 | 8.175 | 8.520 | 1,217,956 | +0.15(+1.79%) |
Oct 13, 2023 | 8.330 | 8.540 | 8.210 | 8.370 | 1,162,464 | +0.04(+0.48%) |
Oct 12, 2023 | 8.880 | 8.880 | 8.310 | 8.330 | 1,086,389 | -0.53(-5.98%) |
Oct 11, 2023 | 8.800 | 9.000 | 8.770 | 8.860 | 905,942 | -0.02(-0.23%) |
Oct 10, 2023 | 8.670 | 8.970 | 8.650 | 8.880 | 970,774 | +0.23(+2.66%) |
Oct 09, 2023 | 8.790 | 8.815 | 8.370 | 8.650 | 737,356 | -0.20(-2.26%) |
Oct 06, 2023 | 8.730 | 8.990 | 8.690 | 8.850 | 711,451 | -0.12(-1.34%) |
Oct 05, 2023 | 8.880 | 9.070 | 8.740 | 8.970 | 1,248,341 | +0.04(+0.45%) |
Oct 04, 2023 | 9.190 | 9.190 | 8.810 | 8.930 | 802,174 | -0.25(-2.72%) |
Oct 03, 2023 | 8.990 | 9.195 | 8.910 | 9.180 | 827,703 | +0.19(+2.11%) |
Oct 02, 2023 | 9.380 | 9.380 | 8.940 | 8.990 | 1,208,561 | -0.38(-4.06%) |
Sep 29, 2023 | 9.300 | 9.490 | 9.292 | 9.370 | 1,192,853 | +0.16(+1.74%) |
Sep 28, 2023 | 9.250 | 9.300 | 9.100 | 9.210 | 1,124,701 | -0.05(-0.54%) |
Sep 27, 2023 | 9.320 | 9.380 | 9.095 | 9.260 | 1,365,794 | +0.01(+0.11%) |
Sep 26, 2023 | 9.190 | 9.580 | 9.165 | 9.250 | 1,157,308 | +0.04(+0.43%) |
Sep 25, 2023 | 9.280 | 9.330 | 9.150 | 9.210 | 1,516,685 | -0.14(-1.50%) |
Sep 22, 2023 | 9.160 | 9.515 | 8.900 | 9.350 | 2,258,187 | +0.21(+2.30%) |
Sep 21, 2023 | 9.260 | 9.330 | 9.070 | 9.140 | 1,419,320 | -0.23(-2.45%) |
Sep 20, 2023 | 9.820 | 9.880 | 9.350 | 9.370 | 1,284,979 | -0.48(-4.87%) |
Sep 19, 2023 | 9.600 | 9.850 | 9.600 | 9.850 | 1,711,639 | +0.22(+2.28%) |
Sep 18, 2023 | 9.790 | 9.790 | 9.470 | 9.630 | 1,368,522 | -0.19(-1.93%) |
Sep 15, 2023 | 10.05 | 10.14 | 9.735 | 9.820 | 6,902,805 | -0.22(-2.19%) |
Sep 14, 2023 | 10.02 | 10.27 | 9.890 | 10.04 | 2,261,321 | +0.04(+0.40%) |
Sep 13, 2023 | 10.50 | 10.60 | 9.980 | 10.00 | 2,911,944 | -0.49(-4.67%) |
Sep 12, 2023 | 10.68 | 10.82 | 10.47 | 10.49 | 1,858,184 | -0.24(-2.24%) |
Sep 11, 2023 | 11.04 | 11.25 | 10.45 | 10.73 | 3,695,725 | -0.27(-2.45%) |
Sep 08, 2023 | 11.14 | 11.20 | 10.57 | 11.00 | 2,224,943 | -0.56(-4.84%) |
Sep 07, 2023 | 11.95 | 11.99 | 11.48 | 11.56 | 1,843,950 | -0.51(-4.23%) |
Sep 06, 2023 | 12.25 | 12.35 | 11.86 | 12.07 | 1,166,602 | -0.18(-1.47%) |
Sep 05, 2023 | 12.48 | 12.48 | 12.07 | 12.25 | 1,211,989 | -0.26(-2.08%) |