Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 8.310 | 8.600 | 8.230 | 8.270 | 85,115 | +0.05(+0.61%) |
May 16, 2024 | 8.230 | 8.360 | 8.170 | 8.220 | 69,795 | +0.05(+0.61%) |
May 15, 2024 | 8.490 | 8.490 | 8.130 | 8.170 | 140,737 | -0.27(-3.20%) |
May 14, 2024 | 8.300 | 8.580 | 8.300 | 8.440 | 80,223 | +0.18(+2.18%) |
May 13, 2024 | 8.400 | 8.620 | 8.130 | 8.260 | 122,330 | -0.16(-1.90%) |
May 10, 2024 | 8.550 | 8.630 | 8.380 | 8.420 | 94,231 | -0.13(-1.52%) |
May 09, 2024 | 8.700 | 8.820 | 8.520 | 8.550 | 99,316 | -0.15(-1.72%) |
May 08, 2024 | 8.850 | 8.970 | 8.700 | 8.700 | 96,251 | -0.12(-1.36%) |
May 07, 2024 | 8.850 | 9.030 | 8.710 | 8.820 | 80,789 | +0.01(+0.11%) |
May 06, 2024 | 8.910 | 9.010 | 8.720 | 8.810 | 90,023 | -0.08(-0.90%) |
May 03, 2024 | 8.740 | 9.090 | 8.740 | 8.890 | 101,225 | +0.21(+2.42%) |
May 02, 2024 | 8.680 | 8.845 | 8.530 | 8.680 | 87,605 | +0.18(+2.12%) |
May 01, 2024 | 8.990 | 9.030 | 8.500 | 8.500 | 147,307 | -0.41(-4.60%) |
Apr 30, 2024 | 8.760 | 9.480 | 8.635 | 8.910 | 230,085 | +0.55(+6.58%) |
Apr 29, 2024 | 8.640 | 8.790 | 8.285 | 8.360 | 116,119 | -0.22(-2.56%) |
Apr 26, 2024 | 8.640 | 8.670 | 8.410 | 8.580 | 91,865 | +0.08(+0.94%) |
Apr 25, 2024 | 8.590 | 8.604 | 8.200 | 8.500 | 112,525 | -0.08(-0.93%) |
Apr 24, 2024 | 8.760 | 8.915 | 8.280 | 8.580 | 187,545 | -0.75(-8.04%) |
Apr 23, 2024 | 9.380 | 9.490 | 9.135 | 9.330 | 65,641 | +0.06(+0.65%) |
Apr 22, 2024 | 8.950 | 9.380 | 8.850 | 9.270 | 95,711 | +0.36(+4.04%) |
Apr 19, 2024 | 9.040 | 9.170 | 8.860 | 8.910 | 57,716 | -0.12(-1.33%) |
Apr 18, 2024 | 8.850 | 9.160 | 8.820 | 9.030 | 52,142 | +0.19(+2.15%) |
Apr 17, 2024 | 9.030 | 9.110 | 8.830 | 8.840 | 45,144 | -0.08(-0.90%) |
Apr 16, 2024 | 9.030 | 9.060 | 8.810 | 8.920 | 59,623 | -0.13(-1.44%) |
Apr 15, 2024 | 9.150 | 9.341 | 8.910 | 9.050 | 52,479 | -0.11(-1.20%) |
Apr 12, 2024 | 9.530 | 9.530 | 9.130 | 9.160 | 59,031 | -0.40(-4.18%) |
Apr 11, 2024 | 9.520 | 9.680 | 9.220 | 9.560 | 42,032 | +0.03(+0.31%) |
Apr 10, 2024 | 10.09 | 10.09 | 9.470 | 9.530 | 60,223 | -0.63(-6.20%) |
Apr 09, 2024 | 9.920 | 10.17 | 9.890 | 10.16 | 50,758 | +0.34(+3.46%) |
Apr 08, 2024 | 9.960 | 9.960 | 9.660 | 9.820 | 98,431 | -0.13(-1.31%) |
Apr 05, 2024 | 9.740 | 10.10 | 9.700 | 9.950 | 75,848 | +0.11(+1.12%) |
Apr 04, 2024 | 9.800 | 10.24 | 9.800 | 9.840 | 78,306 | +0.03(+0.31%) |
Apr 03, 2024 | 9.880 | 10.14 | 9.810 | 9.810 | 63,949 | -0.17(-1.70%) |
Apr 02, 2024 | 10.24 | 10.24 | 9.750 | 9.980 | 81,642 | -0.35(-3.39%) |
Apr 01, 2024 | 10.34 | 10.65 | 10.08 | 10.33 | 142,405 | +0.15(+1.47%) |
Mar 28, 2024 | 10.59 | 10.79 | 10.10 | 10.18 | 81,038 | -0.42(-3.96%) |
Mar 27, 2024 | 11.11 | 11.11 | 10.41 | 10.60 | 101,931 | -0.39(-3.55%) |
Mar 26, 2024 | 10.96 | 11.23 | 10.80 | 10.99 | 120,913 | +0.13(+1.20%) |
Mar 25, 2024 | 10.31 | 10.99 | 10.31 | 10.86 | 171,754 | +0.73(+7.21%) |
Mar 22, 2024 | 10.43 | 10.44 | 9.980 | 10.13 | 95,764 | -0.25(-2.41%) |
Mar 21, 2024 | 10.76 | 10.76 | 10.35 | 10.38 | 85,572 | -0.35(-3.26%) |
Mar 20, 2024 | 10.57 | 10.83 | 10.43 | 10.73 | 180,666 | +0.19(+1.80%) |
Mar 19, 2024 | 10.31 | 10.70 | 10.25 | 10.54 | 190,931 | +0.19(+1.84%) |
Mar 18, 2024 | 10.24 | 10.55 | 10.09 | 10.35 | 188,678 | +0.19(+1.87%) |
Mar 15, 2024 | 9.990 | 10.42 | 9.830 | 10.16 | 200,738 | +0.18(+1.80%) |
Mar 14, 2024 | 10.06 | 10.15 | 9.800 | 9.980 | 142,820 | -0.10(-0.99%) |
Mar 13, 2024 | 9.760 | 10.38 | 9.760 | 10.08 | 286,281 | +0.40(+4.13%) |
Mar 12, 2024 | 9.610 | 9.930 | 9.590 | 9.680 | 125,697 | +0.08(+0.83%) |
Mar 11, 2024 | 9.730 | 9.910 | 9.540 | 9.600 | 255,666 | -0.04(-0.41%) |
Mar 08, 2024 | 9.390 | 9.875 | 9.350 | 9.640 | 227,632 | +0.33(+3.54%) |
Mar 07, 2024 | 8.930 | 9.470 | 8.820 | 9.310 | 130,640 | +0.43(+4.84%) |
Mar 06, 2024 | 8.570 | 9.070 | 8.570 | 8.880 | 105,817 | +0.34(+3.98%) |
Mar 05, 2024 | 8.300 | 8.570 | 8.210 | 8.540 | 109,151 | +0.13(+1.55%) |
Mar 04, 2024 | 8.850 | 8.880 | 8.220 | 8.410 | 224,157 | -0.56(-6.24%) |
Mar 01, 2024 | 9.370 | 9.370 | 8.460 | 8.970 | 195,630 | -0.48(-5.08%) |
Feb 29, 2024 | 9.160 | 10.09 | 8.970 | 9.450 | 266,984 | +0.53(+5.94%) |
Feb 28, 2024 | 9.740 | 9.740 | 8.840 | 8.920 | 169,339 | -0.68(-7.08%) |
Feb 27, 2024 | 9.680 | 9.680 | 9.170 | 9.600 | 124,637 | +0.05(+0.52%) |
Feb 26, 2024 | 9.100 | 9.770 | 9.010 | 9.550 | 156,602 | +0.33(+3.58%) |
Feb 23, 2024 | 9.370 | 9.370 | 9.078 | 9.220 | 46,456 | -0.05(-0.54%) |
Feb 22, 2024 | 9.020 | 9.295 | 8.951 | 9.270 | 61,116 | +0.37(+4.16%) |
Feb 21, 2024 | 9.030 | 9.040 | 8.711 | 8.900 | 95,573 | -0.16(-1.77%) |
Feb 20, 2024 | 8.950 | 9.120 | 8.830 | 9.060 | 75,619 | +0.09(+1.00%) |
Feb 16, 2024 | 9.150 | 9.150 | 8.880 | 8.970 | 50,223 | -0.18(-1.97%) |
Feb 15, 2024 | 8.880 | 9.240 | 8.751 | 9.150 | 131,810 | +0.53(+6.15%) |
Feb 14, 2024 | 8.390 | 8.680 | 8.390 | 8.620 | 68,685 | +0.38(+4.61%) |
Feb 13, 2024 | 8.400 | 8.526 | 8.180 | 8.240 | 71,641 | -0.35(-4.07%) |
Feb 12, 2024 | 8.090 | 8.840 | 8.090 | 8.590 | 136,076 | +0.53(+6.58%) |
Feb 09, 2024 | 8.410 | 8.561 | 8.020 | 8.060 | 132,992 | -0.58(-6.71%) |
Feb 08, 2024 | 8.440 | 8.700 | 8.355 | 8.640 | 64,220 | +0.19(+2.25%) |
Feb 07, 2024 | 8.400 | 8.500 | 8.204 | 8.450 | 69,731 | +0.06(+0.72%) |
Feb 06, 2024 | 8.210 | 8.650 | 8.210 | 8.390 | 53,006 | +0.09(+1.08%) |
Feb 05, 2024 | 8.200 | 8.620 | 8.160 | 8.300 | 62,974 | +0.06(+0.73%) |
Feb 02, 2024 | 8.530 | 8.539 | 8.120 | 8.240 | 92,413 | -0.29(-3.40%) |
Feb 01, 2024 | 8.500 | 8.700 | 8.390 | 8.530 | 98,684 | +0.06(+0.71%) |
Jan 31, 2024 | 8.780 | 8.800 | 8.470 | 8.470 | 48,815 | -0.26(-2.98%) |
Jan 30, 2024 | 8.720 | 8.780 | 8.650 | 8.730 | 46,926 | -0.08(-0.91%) |
Jan 29, 2024 | 8.870 | 8.989 | 8.740 | 8.810 | 51,641 | -0.09(-1.01%) |
Jan 26, 2024 | 9.000 | 9.060 | 8.880 | 8.900 | 32,885 | -0.02(-0.22%) |
Jan 25, 2024 | 8.710 | 8.940 | 8.690 | 8.920 | 51,253 | +0.23(+2.65%) |
Jan 24, 2024 | 9.080 | 9.140 | 8.690 | 8.690 | 51,856 | -0.19(-2.14%) |
Jan 23, 2024 | 8.950 | 9.140 | 8.880 | 8.880 | 48,900 | +0.02(+0.23%) |
Jan 22, 2024 | 8.480 | 9.010 | 8.480 | 8.860 | 72,938 | +0.38(+4.48%) |
Jan 19, 2024 | 8.580 | 8.750 | 8.420 | 8.480 | 69,797 | -0.08(-0.93%) |
Jan 18, 2024 | 8.550 | 8.740 | 8.390 | 8.560 | 44,464 | +0.03(+0.35%) |
Jan 17, 2024 | 8.500 | 8.770 | 8.440 | 8.530 | 86,342 | -0.30(-3.40%) |
Jan 16, 2024 | 9.130 | 9.185 | 8.700 | 8.830 | 107,729 | -0.45(-4.85%) |
Jan 12, 2024 | 9.290 | 9.500 | 9.280 | 9.280 | 60,959 | +0.02(+0.22%) |
Jan 11, 2024 | 9.470 | 9.500 | 9.170 | 9.260 | 37,174 | -0.16(-1.70%) |
Jan 10, 2024 | 9.430 | 9.555 | 9.410 | 9.420 | 39,410 | -0.02(-0.21%) |
Jan 09, 2024 | 9.420 | 9.670 | 9.360 | 9.440 | 71,543 | -0.02(-0.21%) |
Jan 08, 2024 | 9.760 | 9.780 | 9.184 | 9.460 | 130,993 | -0.32(-3.27%) |
Jan 05, 2024 | 9.490 | 9.860 | 9.300 | 9.780 | 79,120 | +0.29(+3.06%) |
Jan 04, 2024 | 9.190 | 9.540 | 9.160 | 9.490 | 77,658 | +0.27(+2.93%) |
Jan 03, 2024 | 9.390 | 9.470 | 9.180 | 9.220 | 67,895 | -0.24(-2.54%) |
Jan 02, 2024 | 9.450 | 9.580 | 9.190 | 9.460 | 97,041 | -0.07(-0.73%) |
Dec 29, 2023 | 9.600 | 9.640 | 9.400 | 9.530 | 73,393 | -0.10(-1.04%) |
Dec 28, 2023 | 9.850 | 9.860 | 9.500 | 9.630 | 65,176 | -0.06(-0.62%) |
Dec 27, 2023 | 9.970 | 10.02 | 9.550 | 9.690 | 77,399 | -0.22(-2.22%) |
Dec 26, 2023 | 9.650 | 10.03 | 9.426 | 9.910 | 175,131 | +0.40(+4.21%) |
Dec 22, 2023 | 9.730 | 9.730 | 9.440 | 9.510 | 56,912 | -0.13(-1.35%) |
Dec 21, 2023 | 9.550 | 9.749 | 9.510 | 9.640 | 105,412 | +0.23(+2.44%) |
Dec 20, 2023 | 9.710 | 9.860 | 9.300 | 9.410 | 114,930 | -0.37(-3.78%) |
Dec 19, 2023 | 9.920 | 10.24 | 9.620 | 9.780 | 140,508 | -0.16(-1.61%) |
Dec 18, 2023 | 9.690 | 10.09 | 9.370 | 9.940 | 184,258 | +0.36(+3.76%) |
Dec 15, 2023 | 10.27 | 10.27 | 9.400 | 9.580 | 248,547 | -0.72(-6.99%) |
Dec 14, 2023 | 10.60 | 10.66 | 9.860 | 10.30 | 336,914 | -0.15(-1.44%) |
Dec 13, 2023 | 10.28 | 10.47 | 10.20 | 10.45 | 116,079 | +0.29(+2.85%) |
Dec 12, 2023 | 10.09 | 10.36 | 10.05 | 10.16 | 77,423 | +0.09(+0.89%) |
Dec 11, 2023 | 9.620 | 10.27 | 9.459 | 10.07 | 239,800 | +0.45(+4.68%) |
Dec 08, 2023 | 9.650 | 9.880 | 9.560 | 9.620 | 89,681 | -0.02(-0.21%) |
Dec 07, 2023 | 9.390 | 9.950 | 9.200 | 9.640 | 173,829 | +0.19(+2.01%) |
Dec 06, 2023 | 9.960 | 9.960 | 9.450 | 9.450 | 125,448 | -0.41(-4.16%) |
Dec 05, 2023 | 10.20 | 10.37 | 9.810 | 9.860 | 90,319 | -0.54(-5.19%) |
Dec 04, 2023 | 10.00 | 10.60 | 9.900 | 10.40 | 225,757 | +0.42(+4.21%) |
Dec 01, 2023 | 10.13 | 10.52 | 9.710 | 9.980 | 189,618 | -0.17(-1.67%) |
Nov 30, 2023 | 9.480 | 10.23 | 9.480 | 10.15 | 314,910 | +0.80(+8.56%) |
Nov 29, 2023 | 9.040 | 9.440 | 9.040 | 9.350 | 265,053 | +0.46(+5.17%) |
Nov 28, 2023 | 9.220 | 9.300 | 8.830 | 8.890 | 236,177 | -0.40(-4.31%) |
Nov 27, 2023 | 9.410 | 9.590 | 9.140 | 9.290 | 248,150 | -0.11(-1.17%) |
Nov 24, 2023 | 9.290 | 9.540 | 9.290 | 9.400 | 50,109 | +0.05(+0.53%) |
Nov 22, 2023 | 9.320 | 9.620 | 9.290 | 9.350 | 93,662 | +0.07(+0.75%) |
Nov 21, 2023 | 9.430 | 9.500 | 9.090 | 9.280 | 107,464 | -0.15(-1.59%) |
Nov 20, 2023 | 9.000 | 9.490 | 8.852 | 9.430 | 273,384 | +0.43(+4.78%) |
Nov 17, 2023 | 8.470 | 9.000 | 8.460 | 9.000 | 426,891 | +0.63(+7.53%) |
Nov 16, 2023 | 8.210 | 8.400 | 8.150 | 8.370 | 145,618 | +0.11(+1.33%) |
Nov 15, 2023 | 8.290 | 8.460 | 8.260 | 8.260 | 117,947 | -0.03(-0.36%) |
Nov 14, 2023 | 8.400 | 8.470 | 8.210 | 8.290 | 124,016 | -0.15(-1.78%) |
Nov 13, 2023 | 7.930 | 8.470 | 7.850 | 8.440 | 242,468 | +0.49(+6.16%) |
Nov 10, 2023 | 8.060 | 8.100 | 7.760 | 7.950 | 192,067 | +0.02(+0.19%) |
Nov 09, 2023 | 8.020 | 8.060 | 7.760 | 7.935 | 206,615 | -0.04(-0.44%) |
Nov 08, 2023 | 8.160 | 8.160 | 7.600 | 7.970 | 159,004 | -0.07(-0.87%) |
Nov 07, 2023 | 8.050 | 8.130 | 7.950 | 8.040 | 129,938 | +0.06(+0.75%) |
Nov 06, 2023 | 8.000 | 8.148 | 7.678 | 7.980 | 178,025 | +0.10(+1.27%) |
Nov 03, 2023 | 7.620 | 7.900 | 7.420 | 7.880 | 188,484 | +0.48(+6.49%) |
Nov 02, 2023 | 7.180 | 7.530 | 7.040 | 7.400 | 204,898 | +0.30(+4.23%) |
Nov 01, 2023 | 7.080 | 7.190 | 6.910 | 7.100 | 155,165 | +0.07(+1.00%) |
Oct 31, 2023 | 7.000 | 7.380 | 6.800 | 7.030 | 198,379 | -0.07(-0.99%) |
Oct 30, 2023 | 7.140 | 7.700 | 6.970 | 7.100 | 287,218 | +0.21(+3.05%) |
Oct 27, 2023 | 6.810 | 7.198 | 6.800 | 6.890 | 177,402 | +0.18(+2.68%) |
Oct 26, 2023 | 7.070 | 7.100 | 6.570 | 6.710 | 151,866 | -0.34(-4.82%) |
Oct 25, 2023 | 6.600 | 7.150 | 6.580 | 7.050 | 227,597 | +0.52(+7.96%) |
Oct 24, 2023 | 5.920 | 6.850 | 5.920 | 6.530 | 621,346 | +1.28(+24.38%) |
Oct 23, 2023 | 5.220 | 5.460 | 4.770 | 5.250 | 189,164 | +0.03(+0.57%) |
Oct 20, 2023 | 5.090 | 5.420 | 5.050 | 5.220 | 51,911 | +0.14(+2.76%) |
Oct 19, 2023 | 5.220 | 5.360 | 5.070 | 5.080 | 38,629 | -0.16(-3.05%) |
Oct 18, 2023 | 5.440 | 5.740 | 5.170 | 5.240 | 55,094 | -0.20(-3.68%) |
Oct 17, 2023 | 5.290 | 5.600 | 5.290 | 5.440 | 57,306 | +0.15(+2.84%) |
Oct 16, 2023 | 5.220 | 5.520 | 5.242 | 5.290 | 62,946 | +0.14(+2.72%) |
Oct 13, 2023 | 5.210 | 5.480 | 4.930 | 5.150 | 71,071 | -0.05(-0.96%) |
Oct 12, 2023 | 5.300 | 5.470 | 5.100 | 5.200 | 63,081 | -0.10(-1.89%) |
Oct 11, 2023 | 5.470 | 5.820 | 5.260 | 5.300 | 65,055 | -0.17(-3.11%) |
Oct 10, 2023 | 5.300 | 5.750 | 5.300 | 5.470 | 52,478 | +0.17(+3.21%) |
Oct 09, 2023 | 5.410 | 5.450 | 5.240 | 5.300 | 56,185 | -0.15(-2.75%) |
Oct 06, 2023 | 5.450 | 5.740 | 5.420 | 5.450 | 84,188 | -0.04(-0.73%) |
Oct 05, 2023 | 5.420 | 5.640 | 5.420 | 5.490 | 36,494 | +0.03(+0.55%) |
Oct 04, 2023 | 5.390 | 5.510 | 5.110 | 5.460 | 87,216 | +0.01(+0.18%) |
Oct 03, 2023 | 5.570 | 5.600 | 5.380 | 5.450 | 62,847 | -0.15(-2.68%) |
Oct 02, 2023 | 5.790 | 5.840 | 5.365 | 5.600 | 124,689 | -0.23(-3.95%) |
Sep 29, 2023 | 6.000 | 6.080 | 5.770 | 5.830 | 92,253 | -0.17(-2.83%) |
Sep 28, 2023 | 6.010 | 6.110 | 5.910 | 6.000 | 58,882 | -0.01(-0.17%) |
Sep 27, 2023 | 5.980 | 6.200 | 5.930 | 6.010 | 53,155 | +0.05(+0.84%) |
Sep 26, 2023 | 6.210 | 6.270 | 5.950 | 5.960 | 30,794 | -0.25(-4.03%) |
Sep 25, 2023 | 6.060 | 6.280 | 6.180 | 6.210 | 93,111 | +0.05(+0.81%) |
Sep 22, 2023 | 6.050 | 6.280 | 6.050 | 6.160 | 132,809 | +0.18(+3.01%) |
Sep 21, 2023 | 5.950 | 6.150 | 5.901 | 5.980 | 130,077 | -0.03(-0.50%) |
Sep 20, 2023 | 6.140 | 6.260 | 5.980 | 6.010 | 134,800 | +0.00(+0.00%) |
Sep 19, 2023 | 6.040 | 6.170 | 6.000 | 6.010 | 107,290 | -0.03(-0.50%) |
Sep 18, 2023 | 5.890 | 6.180 | 5.890 | 6.040 | 126,325 | +0.10(+1.68%) |
Sep 15, 2023 | 6.010 | 6.180 | 5.940 | 5.940 | 158,647 | -0.07(-1.16%) |
Sep 14, 2023 | 6.110 | 6.125 | 5.976 | 6.010 | 42,879 | +0.04(+0.67%) |
Sep 13, 2023 | 6.120 | 6.120 | 5.880 | 5.970 | 59,091 | -0.02(-0.33%) |
Sep 12, 2023 | 6.170 | 6.470 | 5.960 | 5.990 | 136,790 | -0.14(-2.28%) |
Sep 11, 2023 | 6.430 | 6.600 | 6.060 | 6.130 | 170,354 | -0.22(-3.46%) |
Sep 08, 2023 | 6.510 | 6.730 | 6.350 | 6.350 | 183,673 | -0.47(-6.89%) |
Sep 07, 2023 | 6.740 | 6.893 | 6.650 | 6.820 | 122,249 | +0.04(+0.59%) |
Sep 06, 2023 | 7.100 | 7.155 | 6.610 | 6.780 | 145,199 | -0.51(-7.00%) |
Sep 05, 2023 | 7.330 | 7.347 | 7.150 | 7.290 | 88,827 | +0.03(+0.41%) |