Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2024 | 11.00 | 11.00 | 10.02 | 10.20 | 269,692 | -0.19(-1.83%) |
May 24, 2024 | 9.650 | 10.42 | 9.530 | 10.39 | 296,889 | +0.86(+9.02%) |
May 23, 2024 | 9.730 | 9.830 | 9.300 | 9.530 | 309,873 | -0.23(-2.36%) |
May 22, 2024 | 9.670 | 10.18 | 9.600 | 9.760 | 326,991 | +0.08(+0.83%) |
May 21, 2024 | 9.820 | 9.980 | 9.540 | 9.680 | 322,144 | -0.18(-1.83%) |
May 20, 2024 | 9.960 | 10.30 | 9.630 | 9.860 | 365,739 | -0.25(-2.47%) |
May 17, 2024 | 10.56 | 10.94 | 9.650 | 10.11 | 460,103 | -0.35(-3.35%) |
May 16, 2024 | 11.44 | 11.44 | 10.23 | 10.46 | 618,872 | -1.05(-9.12%) |
May 15, 2024 | 11.60 | 12.34 | 10.64 | 11.51 | 1,478,862 | -4.90(-29.86%) |
May 14, 2024 | 16.70 | 17.06 | 16.15 | 16.41 | 427,817 | -0.37(-2.21%) |
May 13, 2024 | 16.87 | 17.68 | 16.76 | 16.78 | 179,419 | +0.07(+0.42%) |
May 10, 2024 | 17.14 | 17.60 | 16.62 | 16.71 | 123,994 | -0.41(-2.39%) |
May 09, 2024 | 16.56 | 17.18 | 16.14 | 17.12 | 141,663 | +0.52(+3.13%) |
May 08, 2024 | 16.74 | 17.65 | 16.51 | 16.60 | 272,738 | -0.15(-0.90%) |
May 07, 2024 | 16.83 | 17.33 | 16.54 | 16.75 | 184,649 | -0.33(-1.93%) |
May 06, 2024 | 16.52 | 17.23 | 16.45 | 17.08 | 240,314 | +0.56(+3.39%) |
May 03, 2024 | 16.53 | 16.68 | 15.85 | 16.52 | 142,714 | +0.23(+1.41%) |
May 02, 2024 | 16.10 | 16.90 | 15.84 | 16.29 | 239,193 | +0.25(+1.56%) |
May 01, 2024 | 15.65 | 16.23 | 14.67 | 16.04 | 253,390 | +0.28(+1.78%) |
Apr 30, 2024 | 15.02 | 16.02 | 14.41 | 15.76 | 460,790 | +0.77(+5.14%) |
Apr 29, 2024 | 13.68 | 15.78 | 13.64 | 14.99 | 493,946 | +1.79(+13.56%) |
Apr 26, 2024 | 12.00 | 13.47 | 12.00 | 13.20 | 270,458 | +1.18(+9.82%) |
Apr 25, 2024 | 12.12 | 12.21 | 11.89 | 12.02 | 90,741 | -0.26(-2.12%) |
Apr 24, 2024 | 12.39 | 12.39 | 11.88 | 12.28 | 122,883 | -0.03(-0.24%) |
Apr 23, 2024 | 12.19 | 12.66 | 11.98 | 12.31 | 148,132 | +0.09(+0.74%) |
Apr 22, 2024 | 12.73 | 13.05 | 12.10 | 12.22 | 205,045 | -0.50(-3.93%) |
Apr 19, 2024 | 13.06 | 13.16 | 12.63 | 12.72 | 180,684 | -0.53(-4.00%) |
Apr 18, 2024 | 12.43 | 13.72 | 11.70 | 13.25 | 522,811 | +1.99(+17.67%) |
Apr 17, 2024 | 11.90 | 12.07 | 11.05 | 11.26 | 238,339 | -0.52(-4.41%) |
Apr 16, 2024 | 12.03 | 12.11 | 11.71 | 11.78 | 140,461 | -0.24(-2.00%) |
Apr 15, 2024 | 12.31 | 12.62 | 11.80 | 12.02 | 184,304 | -0.29(-2.36%) |
Apr 12, 2024 | 13.27 | 13.27 | 11.90 | 12.31 | 258,098 | -0.77(-5.89%) |
Apr 11, 2024 | 13.35 | 13.72 | 12.93 | 13.08 | 214,857 | -0.14(-1.06%) |
Apr 10, 2024 | 13.00 | 14.12 | 12.62 | 13.22 | 246,499 | -0.04(-0.30%) |
Apr 09, 2024 | 13.29 | 13.67 | 13.01 | 13.26 | 194,228 | -0.14(-1.04%) |
Apr 08, 2024 | 14.65 | 14.94 | 12.92 | 13.40 | 464,891 | -1.00(-6.94%) |
Apr 05, 2024 | 15.60 | 16.97 | 14.22 | 14.40 | 712,559 | -0.50(-3.36%) |
Apr 04, 2024 | 15.27 | 15.55 | 13.86 | 14.90 | 540,789 | -0.12(-0.80%) |
Apr 03, 2024 | 13.20 | 15.62 | 12.75 | 15.02 | 1,204,483 | +1.88(+14.31%) |
Apr 02, 2024 | 11.85 | 13.80 | 11.13 | 13.14 | 2,947,059 | +3.60(+37.74%) |
Apr 01, 2024 | 10.63 | 10.63 | 9.230 | 9.540 | 369,678 | -0.74(-7.20%) |
Mar 28, 2024 | 10.56 | 10.62 | 10.12 | 10.28 | 59,925 | -0.02(-0.19%) |
Mar 27, 2024 | 10.72 | 10.73 | 10.14 | 10.30 | 96,133 | -0.45(-4.19%) |
Mar 26, 2024 | 10.46 | 10.92 | 10.37 | 10.75 | 155,324 | +0.65(+6.44%) |
Mar 25, 2024 | 9.840 | 10.56 | 9.840 | 10.10 | 101,686 | +0.35(+3.59%) |
Mar 22, 2024 | 9.690 | 9.750 | 9.490 | 9.750 | 33,523 | +0.06(+0.62%) |
Mar 21, 2024 | 9.650 | 9.790 | 9.517 | 9.690 | 64,986 | +0.25(+2.65%) |
Mar 20, 2024 | 9.850 | 9.900 | 9.390 | 9.440 | 83,577 | -0.42(-4.26%) |
Mar 19, 2024 | 9.790 | 9.980 | 9.510 | 9.860 | 101,279 | +0.08(+0.82%) |
Mar 18, 2024 | 9.380 | 9.940 | 9.270 | 9.780 | 132,781 | +0.40(+4.26%) |
Mar 15, 2024 | 9.120 | 9.490 | 9.120 | 9.380 | 80,299 | +0.26(+2.85%) |
Mar 14, 2024 | 9.100 | 9.310 | 8.940 | 9.120 | 65,369 | +0.05(+0.55%) |
Mar 13, 2024 | 8.930 | 9.230 | 8.880 | 9.070 | 71,176 | +0.11(+1.23%) |
Mar 12, 2024 | 9.030 | 9.080 | 8.650 | 8.960 | 102,298 | -0.03(-0.33%) |
Mar 11, 2024 | 9.000 | 9.200 | 8.860 | 8.990 | 117,306 | +0.01(+0.11%) |
Mar 08, 2024 | 9.050 | 9.240 | 8.830 | 8.980 | 118,335 | -0.05(-0.55%) |
Mar 07, 2024 | 9.170 | 9.400 | 9.010 | 9.030 | 76,456 | -0.07(-0.77%) |
Mar 06, 2024 | 9.260 | 9.480 | 9.100 | 9.100 | 64,280 | -0.16(-1.73%) |
Mar 05, 2024 | 9.380 | 9.574 | 9.150 | 9.260 | 64,953 | -0.20(-2.11%) |
Mar 04, 2024 | 9.650 | 9.670 | 9.330 | 9.460 | 100,534 | -0.19(-1.97%) |
Mar 01, 2024 | 9.680 | 9.700 | 9.380 | 9.650 | 90,821 | -0.08(-0.82%) |
Feb 29, 2024 | 9.650 | 9.980 | 9.570 | 9.730 | 67,579 | +0.18(+1.88%) |
Feb 28, 2024 | 9.680 | 9.738 | 9.470 | 9.550 | 103,675 | -0.14(-1.44%) |
Feb 27, 2024 | 10.07 | 10.11 | 9.600 | 9.690 | 131,734 | -0.33(-3.29%) |
Feb 26, 2024 | 9.970 | 10.32 | 9.970 | 10.02 | 113,797 | +0.10(+1.01%) |
Feb 23, 2024 | 10.18 | 10.22 | 9.520 | 9.920 | 214,916 | -0.29(-2.84%) |
Feb 22, 2024 | 10.80 | 10.89 | 10.02 | 10.21 | 215,360 | -0.48(-4.49%) |
Feb 21, 2024 | 10.64 | 10.79 | 10.50 | 10.69 | 115,506 | -0.04(-0.37%) |
Feb 20, 2024 | 11.52 | 11.70 | 10.40 | 10.73 | 221,677 | -0.96(-8.21%) |
Feb 16, 2024 | 12.17 | 12.26 | 11.64 | 11.69 | 116,953 | -0.67(-5.42%) |
Feb 15, 2024 | 12.78 | 12.78 | 12.03 | 12.36 | 138,118 | -0.36(-2.83%) |
Feb 14, 2024 | 12.00 | 12.82 | 11.84 | 12.72 | 305,236 | +1.02(+8.72%) |
Feb 13, 2024 | 11.68 | 11.77 | 11.23 | 11.70 | 136,941 | -0.34(-2.82%) |
Feb 12, 2024 | 11.61 | 12.18 | 11.56 | 12.04 | 169,125 | +0.42(+3.61%) |
Feb 09, 2024 | 11.98 | 11.98 | 11.47 | 11.62 | 95,024 | -0.26(-2.19%) |
Feb 08, 2024 | 11.23 | 12.00 | 11.19 | 11.88 | 130,751 | +0.62(+5.51%) |
Feb 07, 2024 | 11.75 | 11.89 | 11.04 | 11.26 | 128,859 | -0.26(-2.26%) |
Feb 06, 2024 | 11.48 | 11.81 | 11.20 | 11.52 | 144,500 | +0.05(+0.44%) |
Feb 05, 2024 | 10.91 | 12.09 | 10.81 | 11.47 | 295,166 | +0.88(+8.31%) |
Feb 02, 2024 | 10.31 | 10.65 | 10.02 | 10.59 | 142,977 | +0.14(+1.34%) |
Feb 01, 2024 | 10.50 | 10.73 | 10.22 | 10.45 | 150,521 | +0.20(+1.95%) |
Jan 31, 2024 | 10.74 | 10.75 | 10.17 | 10.25 | 269,623 | -0.68(-6.22%) |
Jan 30, 2024 | 11.91 | 11.99 | 10.85 | 10.93 | 187,713 | -1.11(-9.22%) |
Jan 29, 2024 | 11.50 | 12.06 | 11.50 | 12.04 | 218,612 | +0.68(+5.99%) |
Jan 26, 2024 | 11.77 | 11.83 | 11.10 | 11.36 | 238,721 | -0.41(-3.48%) |
Jan 25, 2024 | 11.70 | 11.93 | 11.51 | 11.77 | 116,288 | +0.21(+1.82%) |
Jan 24, 2024 | 12.50 | 12.50 | 11.45 | 11.56 | 198,191 | -0.78(-6.32%) |
Jan 23, 2024 | 12.47 | 12.69 | 12.02 | 12.34 | 195,554 | -0.01(-0.08%) |
Jan 22, 2024 | 12.72 | 12.90 | 11.80 | 12.35 | 336,218 | -0.33(-2.60%) |
Jan 19, 2024 | 11.91 | 12.93 | 11.85 | 12.68 | 295,302 | +0.78(+6.55%) |
Jan 18, 2024 | 12.05 | 12.29 | 11.61 | 11.90 | 139,886 | -0.05(-0.42%) |
Jan 17, 2024 | 12.30 | 12.30 | 11.63 | 11.95 | 205,849 | -0.30(-2.45%) |
Jan 16, 2024 | 11.51 | 12.65 | 11.27 | 12.25 | 471,046 | +0.74(+6.43%) |
Jan 12, 2024 | 11.71 | 11.90 | 11.20 | 11.51 | 150,717 | -0.11(-0.95%) |
Jan 11, 2024 | 11.55 | 11.90 | 11.18 | 11.62 | 156,816 | +0.02(+0.17%) |
Jan 10, 2024 | 12.04 | 12.07 | 11.31 | 11.60 | 281,058 | -0.51(-4.21%) |
Jan 09, 2024 | 11.22 | 12.37 | 11.16 | 12.11 | 431,990 | +0.83(+7.36%) |
Jan 08, 2024 | 11.30 | 11.43 | 10.55 | 11.28 | 443,534 | +0.01(+0.09%) |
Jan 05, 2024 | 11.01 | 11.95 | 10.51 | 11.27 | 498,283 | +0.27(+2.45%) |
Jan 04, 2024 | 10.00 | 11.29 | 9.950 | 11.00 | 566,935 | +1.16(+11.79%) |
Jan 03, 2024 | 9.900 | 10.23 | 9.570 | 9.840 | 174,385 | -0.08(-0.81%) |
Jan 02, 2024 | 9.790 | 9.950 | 9.315 | 9.920 | 218,096 | +0.45(+4.75%) |
Dec 29, 2023 | 9.350 | 9.900 | 9.245 | 9.470 | 325,221 | +0.33(+3.61%) |
Dec 28, 2023 | 9.400 | 9.400 | 8.880 | 9.140 | 74,324 | -0.28(-2.97%) |
Dec 27, 2023 | 9.290 | 9.480 | 9.150 | 9.420 | 111,741 | +0.05(+0.53%) |
Dec 26, 2023 | 8.900 | 9.430 | 8.900 | 9.370 | 112,331 | +0.51(+5.76%) |
Dec 22, 2023 | 8.900 | 9.000 | 8.740 | 8.860 | 36,918 | -0.08(-0.89%) |
Dec 21, 2023 | 8.790 | 8.969 | 8.634 | 8.940 | 52,267 | +0.34(+3.95%) |
Dec 20, 2023 | 8.750 | 9.090 | 8.400 | 8.600 | 112,561 | -0.37(-4.12%) |
Dec 19, 2023 | 8.510 | 9.060 | 8.510 | 8.970 | 136,506 | +0.58(+6.91%) |
Dec 18, 2023 | 8.270 | 8.680 | 8.090 | 8.390 | 81,016 | +0.12(+1.45%) |
Dec 15, 2023 | 8.260 | 8.520 | 8.250 | 8.270 | 63,214 | +0.14(+1.72%) |
Dec 14, 2023 | 8.580 | 8.580 | 8.060 | 8.130 | 102,148 | -0.27(-3.21%) |
Dec 13, 2023 | 8.160 | 8.510 | 8.050 | 8.400 | 55,721 | +0.24(+2.94%) |
Dec 12, 2023 | 8.490 | 8.612 | 8.040 | 8.160 | 75,160 | -0.29(-3.43%) |
Dec 11, 2023 | 8.750 | 8.760 | 8.390 | 8.450 | 79,013 | -0.22(-2.54%) |
Dec 08, 2023 | 8.600 | 8.800 | 8.450 | 8.670 | 117,502 | +0.23(+2.73%) |
Dec 07, 2023 | 8.740 | 8.800 | 8.190 | 8.440 | 136,371 | -0.31(-3.54%) |
Dec 06, 2023 | 8.800 | 8.800 | 8.600 | 8.750 | 86,196 | -0.01(-0.11%) |
Dec 05, 2023 | 8.600 | 8.790 | 8.410 | 8.760 | 112,110 | -0.01(-0.11%) |
Dec 04, 2023 | 7.890 | 8.787 | 7.890 | 8.770 | 272,414 | +0.95(+12.15%) |
Dec 01, 2023 | 7.460 | 8.064 | 7.330 | 7.820 | 99,187 | +0.46(+6.25%) |
Nov 30, 2023 | 7.820 | 7.820 | 7.010 | 7.360 | 139,521 | -0.50(-6.42%) |
Nov 29, 2023 | 7.700 | 7.900 | 7.650 | 7.865 | 65,170 | +0.20(+2.54%) |
Nov 28, 2023 | 7.530 | 7.965 | 7.510 | 7.670 | 109,568 | +0.18(+2.40%) |
Nov 27, 2023 | 7.010 | 7.630 | 7.010 | 7.490 | 114,855 | +0.31(+4.24%) |
Nov 24, 2023 | 7.200 | 7.343 | 7.050 | 7.185 | 35,376 | -0.03(-0.35%) |
Nov 22, 2023 | 7.290 | 7.503 | 7.160 | 7.210 | 41,429 | +0.01(+0.14%) |
Nov 21, 2023 | 7.650 | 7.660 | 7.050 | 7.200 | 97,706 | -0.37(-4.89%) |
Nov 20, 2023 | 6.940 | 7.610 | 6.920 | 7.570 | 233,521 | +0.70(+10.19%) |
Nov 17, 2023 | 6.470 | 6.907 | 6.435 | 6.870 | 102,148 | +0.36(+5.53%) |
Nov 16, 2023 | 6.350 | 6.650 | 6.300 | 6.510 | 98,544 | +0.23(+3.66%) |
Nov 15, 2023 | 6.100 | 6.690 | 5.935 | 6.280 | 282,401 | +0.78(+14.18%) |
Nov 14, 2023 | 5.010 | 5.600 | 4.822 | 5.500 | 151,238 | +0.67(+13.87%) |
Nov 13, 2023 | 4.870 | 4.950 | 4.740 | 4.830 | 73,479 | -0.13(-2.62%) |
Nov 10, 2023 | 4.650 | 5.020 | 4.650 | 4.960 | 34,124 | +0.27(+5.76%) |
Nov 09, 2023 | 4.910 | 4.910 | 4.640 | 4.690 | 23,781 | -0.17(-3.50%) |
Nov 08, 2023 | 4.920 | 4.980 | 4.800 | 4.860 | 11,849 | -0.11(-2.21%) |
Nov 07, 2023 | 4.970 | 5.070 | 4.960 | 4.970 | 10,196 | -0.03(-0.60%) |
Nov 06, 2023 | 5.030 | 5.070 | 4.890 | 5.000 | 38,205 | +0.05(+1.01%) |
Nov 03, 2023 | 4.890 | 5.059 | 4.795 | 4.950 | 48,335 | +0.19(+3.99%) |
Nov 02, 2023 | 4.850 | 4.850 | 4.680 | 4.760 | 21,368 | +0.07(+1.49%) |
Nov 01, 2023 | 4.750 | 4.760 | 4.620 | 4.690 | 31,164 | -0.04(-0.85%) |
Oct 31, 2023 | 4.900 | 4.980 | 4.570 | 4.730 | 35,568 | -0.20(-4.06%) |
Oct 30, 2023 | 4.550 | 4.970 | 4.490 | 4.930 | 79,439 | +0.39(+8.59%) |
Oct 27, 2023 | 4.460 | 4.560 | 4.280 | 4.540 | 30,615 | +0.21(+4.85%) |
Oct 26, 2023 | 4.540 | 4.550 | 4.200 | 4.330 | 60,127 | -0.22(-4.84%) |
Oct 25, 2023 | 4.620 | 4.650 | 4.540 | 4.550 | 23,975 | -0.12(-2.57%) |
Oct 24, 2023 | 4.680 | 4.830 | 4.620 | 4.670 | 36,766 | -0.04(-0.85%) |
Oct 23, 2023 | 4.730 | 4.790 | 4.610 | 4.710 | 39,972 | +0.02(+0.43%) |
Oct 20, 2023 | 4.700 | 4.743 | 4.620 | 4.690 | 59,943 | -0.01(-0.32%) |
Oct 19, 2023 | 4.850 | 5.250 | 4.670 | 4.705 | 22,728 | -0.16(-3.19%) |
Oct 18, 2023 | 4.910 | 5.150 | 4.850 | 4.860 | 30,522 | -0.11(-2.21%) |
Oct 17, 2023 | 4.900 | 5.100 | 4.900 | 4.970 | 46,483 | +0.11(+2.26%) |
Oct 16, 2023 | 4.930 | 5.120 | 4.840 | 4.860 | 56,242 | +0.03(+0.62%) |
Oct 13, 2023 | 4.960 | 4.960 | 4.730 | 4.830 | 63,301 | -0.02(-0.41%) |
Oct 12, 2023 | 5.070 | 5.070 | 4.770 | 4.850 | 101,952 | -0.16(-3.19%) |
Oct 11, 2023 | 5.320 | 5.320 | 4.950 | 5.010 | 39,453 | -0.24(-4.57%) |
Oct 10, 2023 | 5.240 | 5.250 | 5.110 | 5.250 | 29,056 | +0.05(+0.96%) |
Oct 09, 2023 | 5.170 | 5.365 | 4.910 | 5.200 | 93,591 | +0.02(+0.39%) |
Oct 06, 2023 | 5.160 | 5.270 | 5.160 | 5.180 | 33,108 | -0.07(-1.33%) |
Oct 05, 2023 | 5.260 | 5.310 | 5.140 | 5.250 | 31,162 | -0.06(-1.13%) |
Oct 04, 2023 | 5.410 | 5.410 | 5.113 | 5.310 | 33,744 | -0.02(-0.38%) |
Oct 03, 2023 | 5.400 | 5.470 | 5.260 | 5.330 | 26,614 | -0.14(-2.56%) |