Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 9.930 | 10.13 | 9.890 | 9.950 | 343,834 | -0.02(-0.20%) |
May 16, 2024 | 10.12 | 10.16 | 9.960 | 9.970 | 446,920 | -0.18(-1.77%) |
May 15, 2024 | 10.37 | 10.38 | 10.08 | 10.15 | 434,344 | -0.08(-0.78%) |
May 14, 2024 | 10.06 | 10.27 | 9.905 | 10.23 | 747,138 | +0.38(+3.86%) |
May 13, 2024 | 9.660 | 9.910 | 9.660 | 9.850 | 781,270 | +0.33(+3.47%) |
May 10, 2024 | 10.13 | 10.20 | 9.435 | 9.520 | 950,335 | -0.41(-4.13%) |
May 09, 2024 | 9.220 | 9.940 | 9.220 | 9.930 | 574,904 | +0.69(+7.47%) |
May 08, 2024 | 9.220 | 9.350 | 9.170 | 9.240 | 347,836 | -0.03(-0.32%) |
May 07, 2024 | 9.200 | 9.415 | 9.200 | 9.270 | 348,787 | +0.09(+0.98%) |
May 06, 2024 | 9.260 | 9.320 | 9.170 | 9.180 | 406,174 | -0.04(-0.43%) |
May 03, 2024 | 9.450 | 9.560 | 9.210 | 9.220 | 317,416 | -0.10(-1.07%) |
May 02, 2024 | 9.240 | 9.338 | 9.075 | 9.320 | 303,510 | +0.23(+2.53%) |
May 01, 2024 | 8.790 | 9.200 | 8.760 | 9.090 | 449,821 | +0.34(+3.89%) |
Apr 30, 2024 | 8.900 | 8.900 | 8.720 | 8.750 | 551,036 | -0.22(-2.45%) |
Apr 29, 2024 | 9.000 | 9.045 | 8.935 | 8.970 | 543,757 | -0.07(-0.77%) |
Apr 26, 2024 | 9.040 | 9.260 | 8.985 | 9.040 | 308,780 | +0.02(+0.22%) |
Apr 25, 2024 | 8.900 | 9.060 | 8.820 | 9.020 | 416,856 | +0.04(+0.45%) |
Apr 24, 2024 | 8.800 | 8.990 | 8.770 | 8.980 | 438,807 | +0.10(+1.13%) |
Apr 23, 2024 | 8.740 | 8.925 | 8.720 | 8.880 | 501,329 | +0.18(+2.07%) |
Apr 22, 2024 | 8.550 | 8.720 | 8.460 | 8.700 | 424,471 | +0.19(+2.23%) |
Apr 19, 2024 | 8.370 | 8.660 | 8.370 | 8.510 | 596,002 | +0.09(+1.07%) |
Apr 18, 2024 | 8.250 | 8.550 | 8.250 | 8.420 | 463,253 | +0.21(+2.56%) |
Apr 17, 2024 | 8.260 | 8.330 | 8.170 | 8.210 | 501,394 | +0.04(+0.49%) |
Apr 16, 2024 | 7.940 | 8.260 | 7.840 | 8.170 | 596,001 | +0.17(+2.12%) |
Apr 15, 2024 | 8.070 | 8.205 | 7.940 | 8.000 | 1,060,194 | +0.00(+0.00%) |
Apr 12, 2024 | 8.160 | 8.240 | 7.970 | 8.000 | 795,894 | -0.18(-2.20%) |
Apr 11, 2024 | 8.240 | 8.290 | 8.135 | 8.180 | 539,998 | +0.02(+0.25%) |
Apr 10, 2024 | 8.120 | 8.180 | 7.985 | 8.160 | 822,366 | -0.22(-2.63%) |
Apr 09, 2024 | 8.430 | 8.540 | 8.350 | 8.380 | 501,667 | -0.02(-0.24%) |
Apr 08, 2024 | 8.430 | 8.570 | 8.400 | 8.400 | 399,066 | +0.02(+0.24%) |
Apr 05, 2024 | 8.700 | 8.760 | 8.330 | 8.380 | 685,311 | -0.39(-4.45%) |
Apr 04, 2024 | 9.110 | 9.210 | 8.770 | 8.770 | 774,879 | -0.21(-2.34%) |
Apr 03, 2024 | 8.910 | 8.995 | 8.830 | 8.980 | 364,049 | +0.04(+0.45%) |
Apr 02, 2024 | 8.990 | 9.050 | 8.810 | 8.940 | 712,881 | -0.17(-1.87%) |
Apr 01, 2024 | 9.350 | 9.350 | 9.055 | 9.110 | 600,556 | -0.22(-2.36%) |
Mar 28, 2024 | 9.170 | 9.385 | 9.370 | 9.330 | 452,307 | +0.15(+1.63%) |
Mar 27, 2024 | 8.960 | 9.240 | 8.960 | 9.180 | 539,373 | +0.28(+3.15%) |
Mar 26, 2024 | 9.120 | 9.120 | 8.850 | 8.900 | 789,185 | -0.15(-1.66%) |
Mar 25, 2024 | 9.000 | 9.130 | 8.960 | 9.050 | 368,629 | +0.07(+0.78%) |
Mar 22, 2024 | 9.200 | 9.210 | 8.910 | 8.980 | 456,637 | -0.20(-2.18%) |
Mar 21, 2024 | 9.030 | 9.340 | 8.940 | 9.180 | 765,592 | +0.18(+2.00%) |
Mar 20, 2024 | 8.710 | 9.120 | 8.680 | 9.000 | 652,322 | +0.27(+3.09%) |
Mar 19, 2024 | 8.760 | 8.840 | 8.650 | 8.730 | 650,033 | -0.06(-0.68%) |
Mar 18, 2024 | 9.130 | 9.160 | 8.770 | 8.790 | 735,555 | -0.37(-4.04%) |
Mar 15, 2024 | 9.010 | 9.365 | 9.010 | 9.160 | 1,687,156 | +0.05(+0.55%) |
Mar 14, 2024 | 8.900 | 9.135 | 8.770 | 9.110 | 1,055,602 | +0.18(+2.02%) |
Mar 13, 2024 | 8.970 | 9.300 | 8.890 | 8.930 | 1,015,528 | +0.20(+2.29%) |
Mar 12, 2024 | 9.070 | 9.100 | 8.730 | 8.730 | 941,208 | -0.29(-3.22%) |
Mar 11, 2024 | 8.650 | 9.225 | 8.650 | 9.020 | 598,683 | +0.26(+2.97%) |
Mar 08, 2024 | 8.580 | 8.760 | 8.480 | 8.760 | 973,429 | +0.24(+2.82%) |
Mar 07, 2024 | 8.250 | 8.570 | 8.240 | 8.520 | 1,435,227 | +0.38(+4.67%) |
Mar 06, 2024 | 8.100 | 8.295 | 8.010 | 8.140 | 1,149,804 | +0.11(+1.37%) |
Mar 05, 2024 | 8.030 | 8.190 | 7.980 | 8.030 | 690,485 | -0.07(-0.86%) |
Mar 04, 2024 | 8.110 | 8.240 | 7.890 | 8.100 | 1,037,000 | +0.06(+0.75%) |
Mar 01, 2024 | 8.230 | 8.230 | 7.970 | 8.040 | 1,142,736 | -0.17(-2.07%) |
Feb 29, 2024 | 8.530 | 8.620 | 8.160 | 8.210 | 1,451,723 | -0.11(-1.32%) |
Feb 28, 2024 | 7.830 | 9.060 | 7.700 | 8.320 | 2,011,561 | -0.47(-5.35%) |
Feb 27, 2024 | 8.480 | 8.900 | 8.435 | 8.790 | 1,034,617 | +0.40(+4.77%) |
Feb 26, 2024 | 8.350 | 8.565 | 8.350 | 8.390 | 715,000 | -0.03(-0.36%) |
Feb 23, 2024 | 8.200 | 8.530 | 8.175 | 8.420 | 1,061,303 | +0.24(+2.93%) |
Feb 22, 2024 | 8.140 | 8.205 | 8.070 | 8.180 | 1,108,375 | +0.03(+0.37%) |
Feb 21, 2024 | 8.300 | 8.335 | 8.150 | 8.150 | 1,102,054 | -0.18(-2.16%) |
Feb 20, 2024 | 8.350 | 8.480 | 8.320 | 8.330 | 789,298 | -0.16(-1.88%) |
Feb 16, 2024 | 8.730 | 8.760 | 8.480 | 8.490 | 657,862 | -0.39(-4.39%) |
Feb 15, 2024 | 8.730 | 8.980 | 8.705 | 8.880 | 722,520 | +0.27(+3.14%) |
Feb 14, 2024 | 8.580 | 8.730 | 8.510 | 8.610 | 549,419 | +0.14(+1.65%) |
Feb 13, 2024 | 8.580 | 8.635 | 8.390 | 8.470 | 664,211 | -0.43(-4.83%) |
Feb 12, 2024 | 8.540 | 9.040 | 8.540 | 8.900 | 702,339 | +0.38(+4.46%) |
Feb 09, 2024 | 8.410 | 8.570 | 8.280 | 8.520 | 1,013,760 | +0.12(+1.43%) |
Feb 08, 2024 | 8.450 | 8.545 | 8.305 | 8.400 | 694,749 | -0.08(-0.94%) |
Feb 07, 2024 | 8.640 | 8.650 | 8.370 | 8.480 | 572,263 | -0.10(-1.17%) |
Feb 06, 2024 | 8.380 | 8.680 | 8.380 | 8.580 | 588,199 | +0.12(+1.42%) |
Feb 05, 2024 | 8.650 | 8.650 | 8.450 | 8.460 | 679,917 | -0.34(-3.86%) |
Feb 02, 2024 | 8.900 | 8.970 | 8.800 | 8.800 | 465,025 | -0.24(-2.65%) |
Feb 01, 2024 | 8.980 | 9.210 | 8.930 | 9.040 | 892,664 | +0.03(+0.33%) |
Jan 31, 2024 | 9.280 | 9.320 | 8.935 | 9.010 | 1,116,798 | -0.31(-3.33%) |
Jan 30, 2024 | 9.400 | 9.470 | 9.300 | 9.320 | 382,377 | -0.14(-1.48%) |
Jan 29, 2024 | 9.480 | 9.480 | 9.270 | 9.460 | 645,146 | +0.07(+0.75%) |
Jan 26, 2024 | 9.260 | 9.410 | 9.250 | 9.390 | 329,398 | +0.16(+1.73%) |
Jan 25, 2024 | 9.310 | 9.330 | 9.084 | 9.230 | 343,683 | +0.10(+1.10%) |
Jan 24, 2024 | 9.290 | 9.300 | 9.000 | 9.130 | 452,170 | -0.06(-0.65%) |
Jan 23, 2024 | 9.430 | 9.490 | 9.190 | 9.190 | 420,047 | -0.02(-0.22%) |
Jan 22, 2024 | 8.800 | 9.270 | 8.800 | 9.210 | 669,997 | +0.41(+4.66%) |
Jan 19, 2024 | 8.870 | 8.920 | 8.555 | 8.800 | 581,078 | +0.02(+0.23%) |
Jan 18, 2024 | 8.920 | 8.970 | 8.675 | 8.780 | 604,753 | -0.05(-0.57%) |
Jan 17, 2024 | 8.860 | 8.990 | 8.680 | 8.830 | 605,725 | -0.24(-2.65%) |
Jan 16, 2024 | 8.850 | 9.085 | 8.790 | 9.070 | 597,422 | +0.07(+0.78%) |
Jan 12, 2024 | 9.330 | 9.440 | 8.990 | 9.000 | 387,049 | -0.17(-1.85%) |
Jan 11, 2024 | 9.110 | 9.300 | 9.030 | 9.170 | 413,638 | +0.01(+0.11%) |
Jan 10, 2024 | 9.090 | 9.255 | 9.040 | 9.160 | 723,433 | +0.01(+0.11%) |
Jan 09, 2024 | 8.980 | 9.300 | 8.930 | 9.150 | 501,923 | +0.01(+0.11%) |
Jan 08, 2024 | 8.820 | 9.165 | 8.710 | 9.140 | 436,816 | +0.38(+4.34%) |
Jan 05, 2024 | 8.810 | 8.995 | 8.740 | 8.760 | 415,494 | -0.13(-1.46%) |
Jan 04, 2024 | 9.100 | 9.100 | 8.845 | 8.890 | 433,923 | -0.21(-2.31%) |
Jan 03, 2024 | 9.530 | 9.530 | 9.065 | 9.100 | 524,524 | -0.56(-5.80%) |
Jan 02, 2024 | 9.740 | 9.860 | 9.530 | 9.660 | 584,174 | -0.24(-2.42%) |
Dec 29, 2023 | 10.20 | 10.21 | 9.890 | 9.900 | 397,159 | -0.28(-2.75%) |
Dec 28, 2023 | 10.12 | 10.26 | 10.12 | 10.18 | 246,984 | -0.04(-0.39%) |
Dec 27, 2023 | 10.20 | 10.29 | 10.10 | 10.22 | 273,094 | +0.11(+1.09%) |
Dec 26, 2023 | 10.01 | 10.19 | 10.01 | 10.11 | 377,089 | +0.10(+1.00%) |
Dec 22, 2023 | 10.00 | 10.20 | 9.960 | 10.01 | 338,799 | +0.00(+0.00%) |
Dec 21, 2023 | 9.990 | 10.06 | 9.790 | 10.01 | 358,586 | +0.11(+1.11%) |
Dec 20, 2023 | 9.920 | 10.36 | 9.880 | 9.900 | 694,684 | +0.02(+0.20%) |
Dec 19, 2023 | 9.610 | 9.995 | 9.585 | 9.880 | 947,902 | +0.41(+4.33%) |
Dec 18, 2023 | 9.440 | 9.590 | 9.355 | 9.470 | 780,528 | +0.09(+0.96%) |
Dec 15, 2023 | 9.610 | 9.610 | 9.230 | 9.380 | 2,116,448 | -0.07(-0.74%) |
Dec 14, 2023 | 8.890 | 9.610 | 8.770 | 9.450 | 1,438,349 | +0.04(+0.43%) |
Dec 13, 2023 | 8.670 | 9.470 | 8.552 | 9.410 | 1,017,364 | +0.76(+8.79%) |
Dec 12, 2023 | 9.070 | 9.070 | 8.555 | 8.650 | 917,643 | -0.41(-4.53%) |
Dec 11, 2023 | 9.150 | 9.248 | 9.035 | 9.060 | 586,426 | -0.13(-1.41%) |
Dec 08, 2023 | 9.190 | 9.230 | 9.000 | 9.190 | 521,496 | +0.00(+0.00%) |
Dec 07, 2023 | 9.110 | 9.250 | 9.042 | 9.190 | 783,305 | +0.08(+0.88%) |
Dec 06, 2023 | 9.240 | 9.420 | 9.100 | 9.110 | 557,988 | +0.00(+0.00%) |
Dec 05, 2023 | 9.010 | 9.200 | 8.865 | 9.110 | 700,510 | +0.03(+0.33%) |
Dec 04, 2023 | 8.540 | 9.205 | 8.540 | 9.080 | 1,027,346 | +0.54(+6.32%) |