Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2024 | 9.740 | 10.03 | 9.650 | 9.880 | 182,712 | -0.04(-0.40%) |
May 07, 2024 | 9.720 | 10.11 | 9.570 | 9.920 | 281,751 | -1.46(-12.83%) |
May 06, 2024 | 11.27 | 11.50 | 11.27 | 11.38 | 74,945 | +0.33(+2.99%) |
May 03, 2024 | 11.16 | 11.35 | 11.04 | 11.05 | 64,864 | -0.07(-0.63%) |
May 02, 2024 | 11.07 | 11.12 | 10.79 | 11.12 | 54,705 | +0.15(+1.37%) |
May 01, 2024 | 10.81 | 11.17 | 10.64 | 10.97 | 85,495 | +0.15(+1.39%) |
Apr 30, 2024 | 11.05 | 11.15 | 10.71 | 10.82 | 166,514 | -0.28(-2.52%) |
Apr 29, 2024 | 11.11 | 11.23 | 10.94 | 11.10 | 143,899 | -0.01(-0.09%) |
Apr 26, 2024 | 10.48 | 11.11 | 10.48 | 11.11 | 81,403 | +0.68(+6.52%) |
Apr 25, 2024 | 10.26 | 10.52 | 10.21 | 10.43 | 45,734 | -0.02(-0.19%) |
Apr 24, 2024 | 10.75 | 10.75 | 10.31 | 10.45 | 18,158 | -0.23(-2.15%) |
Apr 23, 2024 | 10.53 | 10.90 | 10.45 | 10.68 | 28,723 | +0.16(+1.52%) |
Apr 22, 2024 | 10.50 | 10.69 | 10.28 | 10.52 | 28,036 | +0.10(+0.96%) |
Apr 19, 2024 | 10.71 | 10.80 | 10.42 | 10.42 | 21,569 | -0.30(-2.80%) |
Apr 18, 2024 | 10.59 | 10.84 | 10.52 | 10.72 | 42,783 | +0.13(+1.23%) |
Apr 17, 2024 | 10.87 | 10.87 | 10.54 | 10.59 | 16,790 | -0.26(-2.40%) |
Apr 16, 2024 | 10.88 | 10.95 | 10.53 | 10.85 | 86,121 | +0.00(+0.00%) |
Apr 15, 2024 | 11.40 | 11.44 | 10.78 | 10.85 | 105,083 | -0.40(-3.56%) |
Apr 12, 2024 | 11.50 | 11.52 | 11.05 | 11.25 | 43,585 | -0.43(-3.68%) |
Apr 11, 2024 | 11.78 | 11.83 | 11.53 | 11.68 | 60,779 | -0.24(-2.01%) |
Apr 10, 2024 | 12.26 | 12.27 | 11.83 | 11.92 | 39,945 | -0.59(-4.72%) |
Apr 09, 2024 | 12.52 | 12.61 | 12.30 | 12.51 | 49,620 | -0.13(-1.03%) |
Apr 08, 2024 | 12.66 | 12.71 | 12.49 | 12.64 | 26,173 | +0.16(+1.28%) |
Apr 05, 2024 | 12.38 | 12.68 | 12.31 | 12.48 | 36,120 | +0.08(+0.65%) |
Apr 04, 2024 | 12.75 | 12.76 | 12.35 | 12.40 | 57,415 | -0.22(-1.74%) |
Apr 03, 2024 | 12.56 | 12.70 | 12.54 | 12.62 | 29,524 | -0.05(-0.39%) |
Apr 02, 2024 | 12.62 | 12.76 | 12.51 | 12.67 | 23,833 | -0.11(-0.86%) |
Apr 01, 2024 | 13.04 | 13.11 | 12.76 | 12.78 | 34,065 | -0.26(-1.99%) |
Mar 28, 2024 | 12.88 | 13.18 | 12.88 | 13.04 | 96,912 | +0.02(+0.15%) |
Mar 27, 2024 | 13.24 | 13.24 | 12.98 | 13.02 | 73,711 | -0.22(-1.66%) |
Mar 26, 2024 | 13.56 | 13.57 | 13.19 | 13.24 | 35,799 | -0.26(-1.93%) |
Mar 25, 2024 | 13.21 | 13.71 | 13.21 | 13.50 | 60,130 | +0.49(+3.77%) |
Mar 22, 2024 | 13.19 | 13.21 | 12.83 | 13.01 | 42,187 | -0.22(-1.66%) |
Mar 21, 2024 | 13.58 | 13.58 | 13.15 | 13.23 | 70,967 | -0.27(-2.00%) |
Mar 20, 2024 | 13.22 | 13.55 | 13.13 | 13.50 | 53,352 | +0.33(+2.51%) |
Mar 19, 2024 | 12.67 | 13.36 | 12.65 | 13.17 | 66,657 | +0.43(+3.38%) |
Mar 18, 2024 | 12.61 | 12.85 | 12.44 | 12.74 | 87,743 | +0.23(+1.84%) |
Mar 15, 2024 | 12.81 | 12.85 | 12.51 | 12.51 | 46,176 | -0.36(-2.80%) |
Mar 14, 2024 | 13.35 | 13.35 | 12.86 | 12.87 | 50,042 | -0.53(-3.96%) |
Mar 13, 2024 | 13.18 | 13.50 | 13.14 | 13.40 | 48,894 | +0.20(+1.52%) |
Mar 12, 2024 | 13.35 | 13.35 | 13.10 | 13.20 | 33,802 | -0.10(-0.75%) |
Mar 11, 2024 | 13.43 | 13.49 | 13.08 | 13.30 | 44,540 | -0.40(-2.92%) |
Mar 08, 2024 | 13.68 | 13.87 | 13.61 | 13.70 | 43,112 | +0.12(+0.88%) |
Mar 07, 2024 | 13.68 | 13.73 | 13.51 | 13.58 | 23,755 | -0.01(-0.07%) |
Mar 06, 2024 | 13.59 | 13.65 | 13.49 | 13.59 | 32,695 | +0.17(+1.27%) |
Mar 05, 2024 | 13.82 | 13.82 | 13.26 | 13.42 | 95,472 | -0.41(-2.96%) |
Mar 04, 2024 | 14.00 | 14.04 | 13.70 | 13.83 | 69,162 | +0.04(+0.29%) |
Mar 01, 2024 | 13.63 | 13.83 | 13.50 | 13.79 | 56,960 | +0.19(+1.40%) |
Feb 29, 2024 | 13.40 | 13.72 | 13.40 | 13.60 | 67,539 | +0.34(+2.56%) |
Feb 28, 2024 | 13.18 | 13.37 | 13.05 | 13.26 | 58,176 | -0.01(-0.08%) |
Feb 27, 2024 | 13.16 | 13.50 | 13.16 | 13.27 | 49,981 | +0.15(+1.14%) |
Feb 26, 2024 | 13.00 | 13.30 | 12.99 | 13.12 | 76,857 | +0.08(+0.61%) |
Feb 23, 2024 | 13.37 | 13.37 | 12.98 | 13.04 | 59,785 | -0.39(-2.90%) |
Feb 22, 2024 | 13.23 | 13.50 | 13.23 | 13.43 | 44,610 | +0.35(+2.68%) |
Feb 21, 2024 | 13.16 | 13.31 | 12.92 | 13.08 | 79,667 | -0.11(-0.83%) |
Feb 20, 2024 | 13.26 | 13.37 | 13.14 | 13.19 | 73,577 | -0.17(-1.24%) |
Feb 16, 2024 | 13.35 | 13.55 | 13.16 | 13.36 | 101,353 | +0.01(+0.04%) |
Feb 15, 2024 | 13.57 | 13.65 | 13.32 | 13.35 | 56,559 | -0.18(-1.31%) |
Feb 14, 2024 | 13.42 | 13.55 | 13.09 | 13.53 | 113,506 | +0.34(+2.54%) |
Feb 13, 2024 | 13.38 | 13.44 | 13.08 | 13.19 | 82,785 | -0.38(-2.83%) |
Feb 12, 2024 | 13.59 | 13.77 | 13.54 | 13.58 | 82,665 | -0.01(-0.07%) |
Feb 09, 2024 | 13.49 | 13.60 | 13.16 | 13.59 | 97,154 | +0.10(+0.73%) |
Feb 08, 2024 | 13.81 | 13.81 | 13.48 | 13.49 | 148,527 | +0.02(+0.15%) |
Feb 07, 2024 | 14.04 | 14.26 | 13.15 | 13.47 | 203,089 | -0.25(-1.80%) |
Feb 06, 2024 | 13.32 | 14.10 | 12.87 | 13.72 | 519,161 | +1.71(+14.22%) |
Feb 05, 2024 | 11.47 | 12.23 | 11.46 | 12.01 | 204,064 | +0.67(+5.92%) |
Feb 02, 2024 | 11.34 | 11.42 | 11.19 | 11.34 | 91,981 | -0.03(-0.26%) |
Feb 01, 2024 | 11.05 | 11.43 | 10.87 | 11.37 | 182,380 | +0.33(+2.95%) |
Jan 31, 2024 | 11.50 | 11.50 | 10.94 | 11.04 | 163,658 | -0.56(-4.85%) |
Jan 30, 2024 | 11.75 | 11.82 | 11.57 | 11.60 | 95,774 | -0.24(-2.00%) |
Jan 29, 2024 | 11.82 | 11.92 | 11.66 | 11.84 | 98,186 | -0.05(-0.41%) |
Jan 26, 2024 | 11.84 | 12.05 | 11.84 | 11.89 | 60,895 | -0.06(-0.50%) |
Jan 25, 2024 | 12.01 | 12.16 | 11.85 | 11.95 | 75,936 | +0.10(+0.83%) |
Jan 24, 2024 | 12.11 | 12.11 | 11.84 | 11.85 | 53,618 | -0.16(-1.31%) |
Jan 23, 2024 | 12.09 | 12.25 | 11.95 | 12.01 | 68,266 | -0.05(-0.41%) |
Jan 22, 2024 | 11.87 | 12.08 | 11.83 | 12.06 | 79,104 | +0.19(+1.58%) |
Jan 19, 2024 | 11.51 | 11.91 | 11.46 | 11.87 | 62,757 | +0.37(+3.17%) |
Jan 18, 2024 | 11.56 | 11.61 | 11.43 | 11.50 | 102,020 | +0.18(+1.57%) |
Jan 17, 2024 | 11.32 | 11.43 | 11.22 | 11.33 | 72,371 | -0.03(-0.26%) |
Jan 16, 2024 | 11.50 | 11.62 | 11.35 | 11.36 | 73,909 | -0.16(-1.37%) |
Jan 12, 2024 | 11.61 | 11.80 | 11.49 | 11.51 | 48,318 | -0.09(-0.77%) |
Jan 11, 2024 | 11.70 | 11.72 | 11.48 | 11.60 | 60,048 | -0.15(-1.26%) |
Jan 10, 2024 | 11.80 | 11.80 | 11.67 | 11.75 | 54,759 | -0.11(-0.91%) |
Jan 09, 2024 | 11.84 | 11.99 | 11.79 | 11.86 | 57,018 | -0.01(-0.08%) |
Jan 08, 2024 | 11.62 | 11.92 | 11.54 | 11.87 | 71,200 | +0.39(+3.44%) |
Jan 05, 2024 | 11.58 | 11.81 | 11.43 | 11.48 | 106,123 | -0.17(-1.44%) |
Jan 04, 2024 | 11.54 | 11.73 | 11.43 | 11.64 | 92,320 | +0.30(+2.61%) |
Jan 03, 2024 | 11.59 | 11.64 | 11.35 | 11.35 | 102,097 | -0.32(-2.71%) |
Jan 02, 2024 | 12.04 | 12.05 | 11.60 | 11.66 | 112,039 | -0.25(-2.07%) |
Dec 29, 2023 | 12.04 | 12.14 | 11.80 | 11.91 | 74,929 | -0.11(-0.90%) |
Dec 28, 2023 | 12.06 | 12.15 | 11.99 | 12.02 | 83,915 | -0.07(-0.57%) |
Dec 27, 2023 | 12.05 | 12.13 | 11.98 | 12.09 | 91,884 | +0.03(+0.25%) |
Dec 26, 2023 | 11.98 | 12.17 | 11.98 | 12.06 | 58,957 | +0.10(+0.82%) |
Dec 22, 2023 | 12.10 | 12.28 | 11.89 | 11.96 | 81,582 | -0.06(-0.49%) |
Dec 21, 2023 | 11.93 | 12.13 | 11.85 | 12.02 | 77,037 | +0.22(+1.84%) |
Dec 20, 2023 | 11.84 | 12.20 | 11.78 | 11.80 | 98,804 | -0.13(-1.08%) |
Dec 19, 2023 | 11.89 | 12.10 | 11.84 | 11.93 | 83,221 | +0.27(+2.29%) |
Dec 18, 2023 | 11.92 | 11.92 | 11.63 | 11.66 | 138,992 | -0.28(-2.31%) |
Dec 15, 2023 | 11.72 | 12.11 | 11.70 | 11.94 | 247,585 | +0.24(+2.02%) |
Dec 14, 2023 | 11.53 | 11.93 | 11.53 | 11.70 | 343,603 | +0.24(+2.07%) |
Dec 13, 2023 | 11.16 | 11.55 | 11.07 | 11.47 | 150,223 | +0.28(+2.47%) |
Dec 12, 2023 | 11.39 | 11.39 | 11.07 | 11.19 | 90,387 | -0.18(-1.56%) |
Dec 11, 2023 | 11.40 | 11.49 | 11.32 | 11.37 | 147,543 | -0.12(-1.03%) |
Dec 08, 2023 | 11.60 | 11.66 | 11.36 | 11.49 | 123,048 | -0.14(-1.19%) |
Dec 07, 2023 | 11.76 | 11.92 | 11.56 | 11.62 | 145,301 | +0.18(+1.55%) |
Dec 06, 2023 | 11.43 | 11.86 | 11.43 | 11.45 | 211,763 | +0.15(+1.31%) |
Dec 05, 2023 | 10.92 | 11.66 | 10.92 | 11.30 | 352,198 | +0.38(+3.43%) |
Dec 04, 2023 | 10.87 | 11.21 | 10.79 | 10.92 | 129,756 | -0.25(-2.21%) |
Dec 01, 2023 | 11.23 | 11.31 | 10.92 | 11.17 | 118,133 | -0.01(-0.09%) |
Nov 30, 2023 | 11.22 | 11.40 | 11.10 | 11.18 | 140,147 | -0.12(-1.05%) |
Nov 29, 2023 | 11.50 | 11.69 | 11.15 | 11.30 | 217,492 | -0.20(-1.72%) |
Nov 28, 2023 | 11.33 | 11.50 | 11.08 | 11.49 | 183,938 | +0.25(+2.19%) |
Nov 27, 2023 | 10.89 | 11.49 | 10.74 | 11.25 | 198,395 | +0.45(+4.20%) |
Nov 24, 2023 | 10.73 | 10.82 | 10.67 | 10.79 | 44,156 | +0.04(+0.37%) |
Nov 22, 2023 | 10.62 | 10.87 | 10.51 | 10.76 | 97,071 | +0.21(+1.96%) |
Nov 21, 2023 | 10.47 | 10.58 | 10.33 | 10.55 | 98,739 | +0.11(+1.04%) |
Nov 20, 2023 | 10.20 | 10.52 | 10.10 | 10.44 | 100,097 | +0.37(+3.62%) |
Nov 17, 2023 | 10.01 | 10.19 | 9.906 | 10.07 | 53,397 | +0.10(+0.99%) |
Nov 16, 2023 | 10.37 | 10.37 | 9.916 | 9.976 | 84,650 | -0.39(-3.81%) |
Nov 15, 2023 | 10.16 | 10.38 | 10.09 | 10.37 | 130,442 | +0.24(+2.34%) |
Nov 14, 2023 | 10.03 | 10.24 | 9.961 | 10.13 | 183,757 | +0.38(+3.95%) |
Nov 13, 2023 | 9.650 | 9.956 | 9.581 | 9.749 | 145,301 | +0.05(+0.51%) |
Nov 10, 2023 | 9.581 | 9.749 | 9.285 | 9.699 | 83,565 | +0.10(+1.03%) |
Nov 09, 2023 | 9.827 | 9.827 | 9.541 | 9.601 | 113,312 | -0.17(-1.72%) |
Nov 08, 2023 | 9.660 | 9.798 | 9.472 | 9.768 | 101,667 | +0.10(+1.02%) |
Nov 07, 2023 | 9.689 | 9.887 | 9.431 | 9.670 | 130,434 | +0.07(+0.72%) |
Nov 06, 2023 | 9.709 | 9.758 | 9.502 | 9.601 | 117,406 | -0.19(-1.92%) |
Nov 03, 2023 | 10.24 | 10.31 | 9.704 | 9.788 | 270,891 | -0.24(-2.36%) |
Nov 02, 2023 | 9.127 | 10.06 | 9.107 | 10.02 | 543,915 | +2.30(+29.76%) |
Nov 01, 2023 | 7.815 | 7.913 | 7.637 | 7.726 | 259,195 | -0.03(-0.38%) |
Oct 31, 2023 | 7.450 | 7.785 | 7.420 | 7.755 | 160,977 | +0.37(+4.94%) |
Oct 30, 2023 | 7.203 | 7.440 | 7.183 | 7.390 | 224,609 | +0.30(+4.17%) |
Oct 27, 2023 | 7.173 | 7.193 | 7.047 | 7.094 | 157,112 | -0.08(-1.10%) |
Oct 26, 2023 | 7.331 | 7.390 | 7.144 | 7.173 | 91,932 | -0.24(-3.20%) |
Oct 25, 2023 | 7.627 | 7.627 | 7.400 | 7.410 | 82,492 | -0.26(-3.35%) |
Oct 24, 2023 | 7.844 | 7.874 | 7.583 | 7.667 | 71,755 | -0.16(-2.02%) |
Oct 23, 2023 | 8.012 | 8.022 | 7.815 | 7.824 | 106,996 | -0.30(-3.65%) |
Oct 20, 2023 | 8.446 | 8.446 | 8.066 | 8.121 | 83,944 | -0.19(-2.26%) |
Oct 19, 2023 | 8.486 | 8.525 | 8.278 | 8.308 | 128,398 | -0.25(-2.88%) |
Oct 18, 2023 | 8.584 | 8.683 | 8.387 | 8.555 | 118,747 | -0.09(-1.03%) |
Oct 17, 2023 | 8.634 | 8.890 | 8.624 | 8.643 | 131,299 | -0.17(-1.90%) |
Oct 16, 2023 | 8.722 | 9.078 | 8.594 | 8.811 | 173,458 | +0.05(+0.56%) |
Oct 13, 2023 | 9.068 | 9.068 | 8.717 | 8.762 | 138,799 | -0.28(-3.06%) |
Oct 12, 2023 | 9.482 | 9.482 | 8.900 | 9.038 | 145,267 | -0.40(-4.28%) |
Oct 11, 2023 | 9.492 | 9.581 | 9.344 | 9.443 | 88,761 | -0.08(-0.83%) |
Oct 10, 2023 | 9.344 | 9.635 | 9.344 | 9.522 | 172,024 | +0.30(+3.21%) |
Oct 09, 2023 | 9.571 | 9.640 | 9.216 | 9.226 | 161,612 | -0.45(-4.69%) |
Oct 06, 2023 | 9.502 | 9.778 | 9.418 | 9.679 | 134,038 | +0.17(+1.76%) |
Oct 05, 2023 | 9.749 | 9.778 | 9.364 | 9.512 | 120,996 | -0.25(-2.53%) |
Oct 04, 2023 | 9.768 | 9.900 | 9.630 | 9.758 | 107,462 | -0.13(-1.30%) |
Oct 03, 2023 | 10.04 | 10.09 | 9.749 | 9.887 | 180,022 | -0.28(-2.72%) |