Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 9.700 | 9.775 | 9.565 | 9.720 | 532,121 | -0.04(-0.41%) |
May 21, 2024 | 9.880 | 9.920 | 9.635 | 9.760 | 586,163 | -0.13(-1.31%) |
May 20, 2024 | 9.980 | 10.20 | 9.840 | 9.890 | 629,481 | -0.09(-0.90%) |
May 17, 2024 | 9.910 | 9.990 | 9.670 | 9.980 | 540,211 | +0.13(+1.32%) |
May 16, 2024 | 9.860 | 9.955 | 9.681 | 9.850 | 799,841 | +0.01(+0.10%) |
May 15, 2024 | 10.02 | 10.17 | 9.820 | 9.840 | 692,779 | +0.01(+0.10%) |
May 14, 2024 | 9.760 | 9.860 | 9.490 | 9.830 | 534,804 | +0.33(+3.47%) |
May 13, 2024 | 9.800 | 10.01 | 9.425 | 9.500 | 933,267 | -0.17(-1.76%) |
May 10, 2024 | 9.250 | 9.690 | 9.170 | 9.670 | 1,418,430 | +0.48(+5.22%) |
May 09, 2024 | 9.660 | 9.690 | 8.985 | 9.190 | 1,469,879 | -0.50(-5.16%) |
May 08, 2024 | 9.660 | 9.970 | 9.355 | 9.690 | 1,744,653 | -0.07(-0.72%) |
May 07, 2024 | 9.160 | 10.12 | 9.000 | 9.760 | 3,344,588 | -0.84(-7.92%) |
May 06, 2024 | 10.53 | 10.71 | 10.36 | 10.60 | 1,364,570 | +0.34(+3.31%) |
May 03, 2024 | 10.50 | 10.58 | 9.890 | 10.26 | 1,807,253 | -0.09(-0.87%) |
May 02, 2024 | 10.29 | 10.44 | 10.16 | 10.35 | 1,026,821 | +0.29(+2.88%) |
May 01, 2024 | 9.840 | 10.43 | 9.710 | 10.06 | 738,740 | +0.21(+2.13%) |
Apr 30, 2024 | 9.960 | 10.16 | 9.840 | 9.850 | 843,997 | -0.28(-2.76%) |
Apr 29, 2024 | 10.01 | 10.31 | 9.915 | 10.13 | 986,270 | +0.17(+1.71%) |
Apr 26, 2024 | 9.690 | 9.960 | 9.590 | 9.960 | 1,053,761 | +0.38(+3.97%) |
Apr 25, 2024 | 9.610 | 9.800 | 9.510 | 9.580 | 469,020 | -0.20(-2.04%) |
Apr 24, 2024 | 9.720 | 9.895 | 9.670 | 9.780 | 522,986 | -0.03(-0.31%) |
Apr 23, 2024 | 9.650 | 10.18 | 9.335 | 9.810 | 970,314 | +0.21(+2.19%) |
Apr 22, 2024 | 9.400 | 9.700 | 9.270 | 9.600 | 793,590 | +0.26(+2.78%) |
Apr 19, 2024 | 9.370 | 9.730 | 9.200 | 9.340 | 1,109,186 | -0.02(-0.21%) |
Apr 18, 2024 | 9.700 | 9.810 | 9.205 | 9.360 | 924,487 | -0.07(-0.74%) |
Apr 17, 2024 | 9.630 | 9.865 | 9.085 | 9.430 | 1,536,242 | -0.18(-1.87%) |
Apr 16, 2024 | 9.790 | 9.900 | 9.590 | 9.610 | 813,906 | -0.27(-2.73%) |
Apr 15, 2024 | 10.05 | 10.05 | 9.645 | 9.880 | 763,833 | +0.04(+0.41%) |
Apr 12, 2024 | 10.00 | 10.16 | 9.675 | 9.840 | 662,725 | -0.21(-2.09%) |
Apr 11, 2024 | 9.990 | 10.07 | 9.770 | 10.05 | 792,050 | +0.16(+1.62%) |
Apr 10, 2024 | 9.960 | 10.01 | 9.580 | 9.890 | 1,146,451 | -0.51(-4.90%) |
Apr 09, 2024 | 10.39 | 10.60 | 10.28 | 10.40 | 784,465 | +0.00(+0.00%) |
Apr 08, 2024 | 10.61 | 10.84 | 10.31 | 10.40 | 642,247 | -0.07(-0.67%) |
Apr 05, 2024 | 10.55 | 10.61 | 10.16 | 10.47 | 1,049,006 | +0.03(+0.29%) |
Apr 04, 2024 | 11.07 | 11.07 | 10.34 | 10.44 | 796,344 | -0.49(-4.48%) |
Apr 03, 2024 | 10.72 | 11.06 | 10.65 | 10.93 | 751,534 | +0.14(+1.30%) |
Apr 02, 2024 | 11.03 | 11.08 | 10.65 | 10.79 | 899,868 | -0.41(-3.66%) |
Apr 01, 2024 | 11.66 | 11.72 | 11.18 | 11.20 | 1,010,159 | -0.31(-2.69%) |
Mar 28, 2024 | 11.43 | 11.53 | 11.53 | 11.51 | 927,954 | +0.15(+1.32%) |
Mar 27, 2024 | 11.42 | 11.66 | 11.19 | 11.36 | 867,161 | +0.08(+0.71%) |
Mar 26, 2024 | 11.50 | 11.50 | 11.26 | 11.28 | 756,392 | -0.01(-0.09%) |
Mar 25, 2024 | 11.08 | 11.46 | 11.08 | 11.29 | 622,447 | +0.24(+2.17%) |
Mar 22, 2024 | 11.17 | 11.28 | 11.00 | 11.05 | 759,592 | -0.03(-0.27%) |
Mar 21, 2024 | 11.03 | 11.22 | 10.92 | 11.08 | 1,214,621 | +0.16(+1.47%) |
Mar 20, 2024 | 10.42 | 11.12 | 10.31 | 10.92 | 923,881 | +0.42(+4.00%) |
Mar 19, 2024 | 9.910 | 10.56 | 9.910 | 10.50 | 987,104 | +0.54(+5.42%) |
Mar 18, 2024 | 10.29 | 10.36 | 9.790 | 9.960 | 765,024 | -0.32(-3.11%) |
Mar 15, 2024 | 10.07 | 10.46 | 10.07 | 10.28 | 1,853,422 | +0.13(+1.28%) |
Mar 14, 2024 | 10.40 | 10.57 | 10.07 | 10.15 | 1,373,320 | -0.21(-2.03%) |
Mar 13, 2024 | 10.70 | 10.84 | 10.25 | 10.36 | 753,304 | -0.47(-4.34%) |
Mar 12, 2024 | 10.83 | 10.95 | 10.69 | 10.83 | 734,961 | -0.01(-0.09%) |
Mar 11, 2024 | 11.02 | 11.29 | 10.78 | 10.84 | 798,260 | -0.01(-0.09%) |
Mar 08, 2024 | 11.15 | 11.43 | 10.84 | 10.85 | 1,309,157 | -0.11(-1.00%) |
Mar 07, 2024 | 10.68 | 11.16 | 10.36 | 10.96 | 1,697,397 | +0.48(+4.58%) |
Mar 06, 2024 | 10.53 | 10.58 | 10.29 | 10.48 | 853,915 | +0.11(+1.06%) |
Mar 05, 2024 | 10.49 | 10.62 | 10.29 | 10.37 | 788,290 | -0.21(-1.98%) |
Mar 04, 2024 | 10.66 | 10.67 | 10.24 | 10.58 | 1,065,988 | +0.06(+0.57%) |
Mar 01, 2024 | 10.32 | 10.89 | 10.30 | 10.52 | 1,598,390 | +0.29(+2.83%) |
Feb 29, 2024 | 10.51 | 10.68 | 9.955 | 10.23 | 1,704,756 | -0.04(-0.39%) |
Feb 28, 2024 | 10.20 | 10.60 | 9.890 | 10.27 | 3,512,475 | +0.27(+2.70%) |
Feb 27, 2024 | 8.910 | 10.16 | 8.690 | 10.00 | 5,652,837 | +2.37(+31.06%) |
Feb 26, 2024 | 7.440 | 7.830 | 7.250 | 7.630 | 1,179,504 | +0.14(+1.87%) |
Feb 23, 2024 | 7.500 | 7.665 | 7.380 | 7.490 | 717,485 | -0.03(-0.40%) |
Feb 22, 2024 | 7.160 | 7.565 | 7.160 | 7.520 | 1,187,086 | +0.42(+5.92%) |
Feb 21, 2024 | 7.220 | 7.250 | 7.015 | 7.100 | 631,765 | -0.14(-1.93%) |
Feb 20, 2024 | 7.370 | 7.520 | 7.140 | 7.240 | 1,047,171 | -0.25(-3.34%) |
Feb 16, 2024 | 7.540 | 7.540 | 7.310 | 7.490 | 1,093,696 | -0.13(-1.71%) |
Feb 15, 2024 | 7.460 | 7.655 | 7.355 | 7.620 | 1,883,591 | +0.28(+3.81%) |
Feb 14, 2024 | 7.350 | 7.690 | 7.235 | 7.340 | 735,611 | +0.12(+1.59%) |
Feb 13, 2024 | 7.240 | 7.500 | 7.140 | 7.225 | 979,057 | -0.38(-4.93%) |
Feb 12, 2024 | 7.450 | 7.700 | 7.400 | 7.600 | 2,303,193 | +0.18(+2.43%) |
Feb 09, 2024 | 7.140 | 7.550 | 6.910 | 7.420 | 1,070,189 | +0.31(+4.36%) |
Feb 08, 2024 | 6.970 | 7.130 | 6.915 | 7.110 | 1,071,710 | +0.11(+1.57%) |
Feb 07, 2024 | 7.460 | 7.460 | 6.980 | 7.000 | 2,161,236 | -0.32(-4.37%) |
Feb 06, 2024 | 7.000 | 7.650 | 6.955 | 7.320 | 2,944,575 | +0.31(+4.42%) |
Feb 05, 2024 | 7.300 | 7.350 | 7.000 | 7.010 | 690,413 | -0.46(-6.16%) |
Feb 02, 2024 | 7.260 | 7.565 | 7.120 | 7.470 | 742,676 | +0.15(+2.05%) |
Feb 01, 2024 | 7.410 | 7.470 | 7.190 | 7.320 | 785,815 | +0.10(+1.39%) |
Jan 31, 2024 | 7.260 | 7.630 | 7.210 | 7.220 | 763,866 | -0.04(-0.55%) |
Jan 30, 2024 | 7.270 | 7.575 | 7.160 | 7.260 | 798,747 | -0.10(-1.36%) |
Jan 29, 2024 | 7.020 | 7.415 | 6.725 | 7.360 | 904,278 | +0.27(+3.81%) |
Jan 26, 2024 | 7.140 | 7.360 | 7.065 | 7.090 | 644,812 | +0.01(+0.14%) |
Jan 25, 2024 | 7.100 | 7.100 | 6.865 | 7.080 | 523,348 | +0.14(+2.02%) |
Jan 24, 2024 | 7.240 | 7.240 | 6.815 | 6.940 | 661,968 | -0.06(-0.86%) |
Jan 23, 2024 | 7.300 | 7.400 | 6.985 | 7.000 | 766,465 | -0.21(-2.91%) |
Jan 22, 2024 | 6.940 | 7.230 | 6.840 | 7.210 | 880,112 | +0.34(+4.95%) |
Jan 19, 2024 | 6.830 | 6.890 | 6.665 | 6.870 | 579,637 | +0.09(+1.33%) |
Jan 18, 2024 | 6.680 | 6.790 | 6.580 | 6.780 | 659,428 | +0.14(+2.11%) |
Jan 17, 2024 | 6.500 | 6.680 | 6.460 | 6.640 | 774,414 | -0.01(-0.15%) |
Jan 16, 2024 | 6.830 | 6.935 | 6.555 | 6.650 | 958,947 | -0.28(-4.04%) |
Jan 12, 2024 | 7.290 | 7.470 | 6.860 | 6.930 | 1,011,071 | -0.30(-4.15%) |
Jan 11, 2024 | 6.840 | 7.310 | 6.620 | 7.230 | 1,152,723 | +0.47(+6.95%) |
Jan 10, 2024 | 6.790 | 6.945 | 6.710 | 6.760 | 616,936 | -0.06(-0.88%) |
Jan 09, 2024 | 6.910 | 7.070 | 6.810 | 6.820 | 620,339 | -0.19(-2.71%) |
Jan 08, 2024 | 6.910 | 7.085 | 6.731 | 7.010 | 1,495,954 | -0.24(-3.31%) |
Jan 05, 2024 | 7.120 | 7.410 | 7.000 | 7.250 | 923,504 | +0.06(+0.83%) |
Jan 04, 2024 | 7.030 | 7.240 | 6.940 | 7.190 | 886,632 | +0.18(+2.57%) |
Jan 03, 2024 | 7.150 | 7.220 | 6.825 | 7.010 | 1,061,922 | -0.25(-3.44%) |
Jan 02, 2024 | 7.210 | 7.595 | 7.090 | 7.260 | 776,360 | -0.03(-0.41%) |
Dec 29, 2023 | 7.320 | 7.475 | 7.135 | 7.290 | 880,986 | -0.03(-0.41%) |
Dec 28, 2023 | 7.090 | 7.380 | 7.090 | 7.320 | 970,823 | +0.15(+2.09%) |
Dec 27, 2023 | 7.110 | 7.180 | 6.690 | 7.170 | 1,299,913 | +0.09(+1.27%) |
Dec 26, 2023 | 7.130 | 7.140 | 6.940 | 7.080 | 1,089,050 | -0.01(-0.14%) |
Dec 22, 2023 | 7.190 | 7.282 | 6.985 | 7.090 | 946,534 | -0.06(-0.84%) |
Dec 21, 2023 | 6.660 | 7.405 | 6.650 | 7.150 | 2,667,771 | +0.66(+10.17%) |
Dec 20, 2023 | 7.880 | 7.891 | 6.430 | 6.490 | 2,509,245 | -1.36(-17.32%) |
Dec 19, 2023 | 7.740 | 8.155 | 7.700 | 7.850 | 1,677,537 | +0.14(+1.82%) |
Dec 18, 2023 | 7.830 | 8.070 | 7.610 | 7.710 | 1,189,597 | -0.03(-0.39%) |
Dec 15, 2023 | 8.880 | 8.900 | 7.710 | 7.740 | 4,805,846 | -0.97(-11.14%) |
Dec 14, 2023 | 8.760 | 9.165 | 8.475 | 8.710 | 1,771,841 | +0.24(+2.83%) |
Dec 13, 2023 | 8.110 | 8.490 | 7.670 | 8.470 | 2,414,685 | +0.52(+6.54%) |
Dec 12, 2023 | 8.110 | 8.395 | 7.740 | 7.950 | 1,181,745 | -0.22(-2.69%) |
Dec 11, 2023 | 8.390 | 8.450 | 8.075 | 8.170 | 1,166,007 | -0.11(-1.33%) |
Dec 08, 2023 | 8.170 | 8.310 | 7.935 | 8.280 | 772,233 | +0.30(+3.76%) |
Dec 07, 2023 | 8.610 | 8.610 | 7.940 | 7.980 | 773,390 | -0.49(-5.79%) |
Dec 06, 2023 | 8.750 | 9.150 | 8.410 | 8.470 | 712,457 | -0.09(-1.05%) |
Dec 05, 2023 | 9.170 | 9.230 | 8.280 | 8.560 | 740,428 | -0.64(-6.96%) |
Dec 04, 2023 | 8.920 | 9.340 | 8.870 | 9.200 | 905,113 | +0.37(+4.19%) |
Dec 01, 2023 | 8.440 | 8.890 | 8.310 | 8.830 | 786,382 | +0.35(+4.13%) |
Nov 30, 2023 | 8.890 | 8.890 | 8.460 | 8.480 | 1,105,201 | -0.41(-4.61%) |
Nov 29, 2023 | 8.850 | 9.220 | 8.730 | 8.890 | 923,178 | +0.09(+1.02%) |
Nov 28, 2023 | 8.700 | 8.840 | 8.520 | 8.800 | 575,930 | +0.06(+0.69%) |
Nov 27, 2023 | 8.640 | 8.845 | 8.510 | 8.740 | 775,111 | +0.13(+1.51%) |
Nov 24, 2023 | 8.550 | 8.710 | 8.470 | 8.610 | 280,788 | +0.11(+1.29%) |
Nov 22, 2023 | 8.580 | 8.580 | 8.290 | 8.500 | 597,368 | +0.18(+2.16%) |
Nov 21, 2023 | 8.490 | 8.690 | 8.300 | 8.320 | 739,208 | -0.20(-2.35%) |
Nov 20, 2023 | 8.570 | 8.690 | 8.370 | 8.520 | 762,101 | -0.01(-0.12%) |
Nov 17, 2023 | 8.430 | 8.680 | 8.370 | 8.530 | 1,105,238 | +0.25(+3.02%) |
Nov 16, 2023 | 8.230 | 8.390 | 8.040 | 8.280 | 821,191 | -0.02(-0.24%) |
Nov 15, 2023 | 8.440 | 8.710 | 8.280 | 8.300 | 962,515 | -0.15(-1.78%) |
Nov 14, 2023 | 7.870 | 8.650 | 7.870 | 8.450 | 1,725,764 | +0.87(+11.48%) |
Nov 13, 2023 | 6.770 | 7.660 | 6.760 | 7.580 | 1,190,009 | +0.70(+10.17%) |
Nov 10, 2023 | 6.720 | 6.965 | 6.515 | 6.880 | 1,450,869 | +0.07(+1.03%) |
Nov 09, 2023 | 6.540 | 6.890 | 6.430 | 6.810 | 1,890,650 | +0.31(+4.77%) |
Nov 08, 2023 | 7.230 | 7.265 | 6.370 | 6.500 | 2,441,110 | -1.19(-15.47%) |
Nov 07, 2023 | 8.020 | 8.110 | 6.970 | 7.690 | 1,929,067 | -0.76(-8.99%) |
Nov 06, 2023 | 8.550 | 8.680 | 8.325 | 8.450 | 1,749,678 | -0.02(-0.24%) |
Nov 03, 2023 | 7.970 | 8.630 | 7.670 | 8.470 | 1,688,759 | +0.87(+11.45%) |
Nov 02, 2023 | 7.300 | 7.600 | 7.200 | 7.600 | 961,626 | +0.44(+6.15%) |
Nov 01, 2023 | 7.410 | 7.450 | 6.920 | 7.160 | 1,319,598 | -0.17(-2.32%) |
Oct 31, 2023 | 7.410 | 7.500 | 7.220 | 7.330 | 873,909 | -0.10(-1.35%) |
Oct 30, 2023 | 7.470 | 7.520 | 7.210 | 7.430 | 781,117 | +0.03(+0.41%) |
Oct 27, 2023 | 7.500 | 7.740 | 7.300 | 7.400 | 1,232,656 | +0.07(+0.95%) |
Oct 26, 2023 | 7.180 | 7.605 | 7.110 | 7.330 | 825,174 | +0.15(+2.09%) |
Oct 25, 2023 | 7.400 | 7.440 | 7.110 | 7.180 | 1,293,815 | -0.38(-5.03%) |
Oct 24, 2023 | 7.490 | 7.810 | 7.490 | 7.560 | 1,004,789 | +0.07(+0.93%) |
Oct 23, 2023 | 7.570 | 7.710 | 7.440 | 7.490 | 862,890 | -0.15(-1.96%) |
Oct 20, 2023 | 7.810 | 7.940 | 7.595 | 7.640 | 926,490 | -0.06(-0.78%) |
Oct 19, 2023 | 7.540 | 7.940 | 7.350 | 7.700 | 1,000,641 | +0.18(+2.39%) |
Oct 18, 2023 | 7.400 | 7.780 | 7.280 | 7.520 | 982,203 | +0.01(+0.13%) |
Oct 17, 2023 | 7.050 | 7.550 | 7.050 | 7.510 | 1,735,144 | +0.31(+4.31%) |
Oct 16, 2023 | 7.500 | 7.450 | 7.100 | 7.200 | 1,654,117 | -0.24(-3.23%) |
Oct 13, 2023 | 7.520 | 7.635 | 7.310 | 7.440 | 1,071,327 | -0.07(-0.93%) |
Oct 12, 2023 | 7.580 | 7.850 | 7.330 | 7.510 | 1,620,534 | -0.03(-0.33%) |
Oct 11, 2023 | 8.220 | 8.290 | 7.390 | 7.535 | 1,597,303 | -0.88(-10.40%) |
Oct 10, 2023 | 7.640 | 8.430 | 7.575 | 8.410 | 1,401,445 | +0.85(+11.24%) |
Oct 09, 2023 | 7.880 | 7.995 | 7.510 | 7.560 | 1,439,532 | -0.42(-5.26%) |
Oct 06, 2023 | 7.920 | 8.060 | 7.655 | 7.980 | 2,429,215 | -0.06(-0.81%) |
Oct 05, 2023 | 8.410 | 8.530 | 8.030 | 8.045 | 1,520,116 | -0.42(-4.91%) |
Oct 04, 2023 | 8.520 | 8.520 | 8.155 | 8.460 | 1,003,160 | +0.05(+0.59%) |
Oct 03, 2023 | 8.900 | 9.001 | 8.395 | 8.410 | 1,335,749 | -0.56(-6.24%) |