Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 9.030 | 9.123 | 8.530 | 8.530 | 20,245 | -0.38(-4.32%) |
May 16, 2024 | 8.750 | 9.140 | 8.750 | 8.915 | 11,013 | +0.06(+0.73%) |
May 15, 2024 | 8.710 | 9.005 | 8.695 | 8.850 | 21,068 | +0.15(+1.72%) |
May 14, 2024 | 8.770 | 9.120 | 8.537 | 8.700 | 25,356 | +0.11(+1.28%) |
May 13, 2024 | 8.740 | 9.350 | 8.572 | 8.590 | 61,590 | -0.42(-4.66%) |
May 10, 2024 | 9.420 | 9.600 | 8.800 | 9.010 | 25,558 | -0.41(-4.35%) |
May 09, 2024 | 10.02 | 10.10 | 9.410 | 9.420 | 11,659 | -0.37(-3.78%) |
May 08, 2024 | 10.18 | 10.19 | 9.610 | 9.790 | 7,800 | -0.71(-6.76%) |
May 07, 2024 | 10.29 | 10.78 | 10.29 | 10.50 | 5,126 | +0.11(+1.06%) |
May 06, 2024 | 10.29 | 10.50 | 10.05 | 10.39 | 10,090 | +0.28(+2.77%) |
May 03, 2024 | 10.37 | 10.90 | 10.10 | 10.11 | 9,042 | -0.21(-2.03%) |
May 02, 2024 | 11.00 | 11.00 | 10.30 | 10.32 | 13,354 | -0.68(-6.18%) |
May 01, 2024 | 10.29 | 11.05 | 10.06 | 11.00 | 27,664 | +0.93(+9.24%) |
Apr 30, 2024 | 9.930 | 10.35 | 9.890 | 10.07 | 15,386 | -0.02(-0.20%) |
Apr 29, 2024 | 10.19 | 10.19 | 9.910 | 10.09 | 4,399 | -0.06(-0.59%) |
Apr 26, 2024 | 9.632 | 10.15 | 9.632 | 10.15 | 10,266 | +0.14(+1.40%) |
Apr 25, 2024 | 10.00 | 10.17 | 9.883 | 10.01 | 8,312 | -0.04(-0.40%) |
Apr 24, 2024 | 10.20 | 10.43 | 9.840 | 10.05 | 18,717 | -0.09(-0.89%) |
Apr 23, 2024 | 9.710 | 10.35 | 9.710 | 10.14 | 18,633 | +0.40(+4.11%) |
Apr 22, 2024 | 10.45 | 10.46 | 9.700 | 9.740 | 6,950 | -0.76(-7.24%) |
Apr 19, 2024 | 10.25 | 10.50 | 10.09 | 10.50 | 11,803 | +0.09(+0.86%) |
Apr 18, 2024 | 9.890 | 10.49 | 9.675 | 10.41 | 17,161 | +0.50(+5.05%) |
Apr 17, 2024 | 10.01 | 10.19 | 9.685 | 9.910 | 18,377 | -0.11(-1.10%) |
Apr 16, 2024 | 10.05 | 10.25 | 10.01 | 10.02 | 18,921 | -0.13(-1.28%) |
Apr 15, 2024 | 9.600 | 10.39 | 9.600 | 10.15 | 16,441 | +0.62(+6.51%) |
Apr 12, 2024 | 10.18 | 10.30 | 9.530 | 9.530 | 11,941 | -0.65(-6.39%) |
Apr 11, 2024 | 9.650 | 10.20 | 9.410 | 10.18 | 15,481 | +0.58(+6.04%) |
Apr 10, 2024 | 9.960 | 10.30 | 9.300 | 9.600 | 18,491 | -0.54(-5.33%) |
Apr 09, 2024 | 10.65 | 10.75 | 10.00 | 10.14 | 9,406 | -0.38(-3.61%) |
Apr 08, 2024 | 10.65 | 10.81 | 10.22 | 10.52 | 12,988 | +0.00(+0.00%) |
Apr 05, 2024 | 10.60 | 10.70 | 10.29 | 10.52 | 14,086 | -0.08(-0.75%) |
Apr 04, 2024 | 10.50 | 10.62 | 10.01 | 10.60 | 11,167 | +0.32(+3.11%) |
Apr 03, 2024 | 10.23 | 10.69 | 10.02 | 10.28 | 21,604 | -0.19(-1.81%) |
Apr 02, 2024 | 11.00 | 11.00 | 10.00 | 10.47 | 28,901 | -0.18(-1.69%) |
Apr 01, 2024 | 10.51 | 10.96 | 10.16 | 10.65 | 31,231 | +0.14(+1.33%) |
Mar 28, 2024 | 11.00 | 11.00 | 10.36 | 10.51 | 25,485 | -0.49(-4.45%) |
Mar 27, 2024 | 10.99 | 11.04 | 10.54 | 11.00 | 16,066 | +0.09(+0.82%) |
Mar 26, 2024 | 10.60 | 10.97 | 10.19 | 10.91 | 8,977 | +0.24(+2.25%) |
Mar 25, 2024 | 10.26 | 10.69 | 10.12 | 10.67 | 30,304 | +0.56(+5.54%) |
Mar 22, 2024 | 10.17 | 10.23 | 9.970 | 10.11 | 5,797 | -0.23(-2.22%) |
Mar 21, 2024 | 9.810 | 10.37 | 9.751 | 10.34 | 28,436 | +0.18(+1.77%) |
Mar 20, 2024 | 9.630 | 10.39 | 9.600 | 10.16 | 40,158 | +0.45(+4.63%) |
Mar 19, 2024 | 10.00 | 10.08 | 9.615 | 9.710 | 20,486 | -0.30(-3.00%) |
Mar 18, 2024 | 11.52 | 11.69 | 9.080 | 10.01 | 117,665 | -1.35(-11.88%) |
Mar 15, 2024 | 11.34 | 11.74 | 11.34 | 11.36 | 20,932 | +0.02(+0.18%) |
Mar 14, 2024 | 10.10 | 11.54 | 9.700 | 11.34 | 66,044 | -1.72(-13.17%) |
Mar 13, 2024 | 13.27 | 13.45 | 12.70 | 13.06 | 22,262 | -0.10(-0.76%) |
Mar 12, 2024 | 13.12 | 13.37 | 13.09 | 13.16 | 4,666 | -0.09(-0.68%) |
Mar 11, 2024 | 12.97 | 13.48 | 12.97 | 13.25 | 4,576 | +0.24(+1.84%) |
Mar 08, 2024 | 12.76 | 13.40 | 12.76 | 13.01 | 7,698 | +0.26(+2.04%) |
Mar 07, 2024 | 12.65 | 12.88 | 12.55 | 12.75 | 4,154 | +0.05(+0.39%) |
Mar 06, 2024 | 12.24 | 12.79 | 12.24 | 12.70 | 3,312 | +0.59(+4.87%) |
Mar 05, 2024 | 12.39 | 13.00 | 12.11 | 12.11 | 5,096 | -0.40(-3.20%) |
Mar 04, 2024 | 12.67 | 13.18 | 12.51 | 12.51 | 4,947 | -0.34(-2.65%) |
Mar 01, 2024 | 13.31 | 13.54 | 12.85 | 12.85 | 7,733 | -0.61(-4.53%) |
Feb 29, 2024 | 13.20 | 13.49 | 13.16 | 13.46 | 9,660 | +0.35(+2.67%) |
Feb 28, 2024 | 12.90 | 13.20 | 12.62 | 13.11 | 9,553 | +0.35(+2.74%) |
Feb 27, 2024 | 13.21 | 13.21 | 12.76 | 12.76 | 4,548 | -0.26(-2.00%) |
Feb 26, 2024 | 12.90 | 13.09 | 12.83 | 13.02 | 2,439 | +0.25(+1.96%) |
Feb 23, 2024 | 12.97 | 13.18 | 12.76 | 12.77 | 3,664 | -0.22(-1.69%) |
Feb 22, 2024 | 12.85 | 13.27 | 12.81 | 12.99 | 5,411 | +0.19(+1.48%) |
Feb 21, 2024 | 12.93 | 13.05 | 12.71 | 12.80 | 4,959 | -0.39(-2.96%) |
Feb 20, 2024 | 13.41 | 13.67 | 12.97 | 13.19 | 6,515 | -0.51(-3.72%) |
Feb 16, 2024 | 13.97 | 14.08 | 12.97 | 13.70 | 7,673 | -0.37(-2.63%) |
Feb 15, 2024 | 13.28 | 14.19 | 13.28 | 14.07 | 17,624 | +0.78(+5.87%) |
Feb 14, 2024 | 12.27 | 13.37 | 12.27 | 13.29 | 10,043 | +0.77(+6.15%) |
Feb 13, 2024 | 13.09 | 13.41 | 12.52 | 12.52 | 9,382 | -1.00(-7.40%) |
Feb 12, 2024 | 12.79 | 13.67 | 12.79 | 13.52 | 8,863 | +0.53(+4.08%) |
Feb 09, 2024 | 12.17 | 12.99 | 12.17 | 12.99 | 15,332 | +0.63(+5.10%) |
Feb 08, 2024 | 12.11 | 12.51 | 12.11 | 12.36 | 6,261 | +0.18(+1.48%) |
Feb 07, 2024 | 12.47 | 12.47 | 12.00 | 12.18 | 7,052 | -0.18(-1.46%) |
Feb 06, 2024 | 12.23 | 12.65 | 12.02 | 12.36 | 12,731 | +0.61(+5.19%) |
Feb 05, 2024 | 12.02 | 12.24 | 11.75 | 11.75 | 5,627 | -0.32(-2.65%) |
Feb 02, 2024 | 12.00 | 12.49 | 12.00 | 12.07 | 6,984 | -0.26(-2.11%) |
Feb 01, 2024 | 11.75 | 12.46 | 11.50 | 12.33 | 8,340 | +0.52(+4.40%) |
Jan 31, 2024 | 12.03 | 12.31 | 11.81 | 11.81 | 4,072 | -0.34(-2.80%) |
Jan 30, 2024 | 12.60 | 12.72 | 12.15 | 12.15 | 4,923 | -0.63(-4.93%) |
Jan 29, 2024 | 12.17 | 12.95 | 12.17 | 12.78 | 9,829 | +0.69(+5.71%) |
Jan 26, 2024 | 12.10 | 12.39 | 11.84 | 12.09 | 21,224 | -0.03(-0.25%) |
Jan 25, 2024 | 12.63 | 12.79 | 12.01 | 12.12 | 6,991 | -0.48(-3.81%) |
Jan 24, 2024 | 12.73 | 12.80 | 12.31 | 12.60 | 6,042 | -0.01(-0.08%) |
Jan 23, 2024 | 12.76 | 12.94 | 11.83 | 12.61 | 41,668 | -0.35(-2.70%) |
Jan 22, 2024 | 12.11 | 13.00 | 11.85 | 12.96 | 12,108 | +0.56(+4.52%) |
Jan 19, 2024 | 11.99 | 12.55 | 11.71 | 12.40 | 6,639 | +0.51(+4.29%) |
Jan 18, 2024 | 12.31 | 12.31 | 11.25 | 11.89 | 51,939 | -0.51(-4.11%) |
Jan 17, 2024 | 12.50 | 12.62 | 12.07 | 12.40 | 8,992 | -0.16(-1.27%) |
Jan 16, 2024 | 12.98 | 12.98 | 12.35 | 12.56 | 4,974 | -0.43(-3.31%) |
Jan 12, 2024 | 12.37 | 13.21 | 12.37 | 12.99 | 9,477 | +0.67(+5.44%) |
Jan 11, 2024 | 12.60 | 12.78 | 12.24 | 12.32 | 6,313 | -0.25(-1.99%) |
Jan 10, 2024 | 13.14 | 13.18 | 12.25 | 12.57 | 22,099 | -0.63(-4.77%) |
Jan 09, 2024 | 13.22 | 13.27 | 13.20 | 13.20 | 3,398 | -0.46(-3.37%) |
Jan 08, 2024 | 13.50 | 13.66 | 13.09 | 13.66 | 5,911 | +0.27(+2.02%) |
Jan 05, 2024 | 12.93 | 13.82 | 12.88 | 13.39 | 13,570 | +0.27(+2.06%) |
Jan 04, 2024 | 12.77 | 13.34 | 12.74 | 13.12 | 13,199 | +0.52(+4.13%) |
Jan 03, 2024 | 13.10 | 13.10 | 12.60 | 12.60 | 16,902 | -0.49(-3.74%) |
Jan 02, 2024 | 13.11 | 13.47 | 13.00 | 13.09 | 25,613 | -0.25(-1.87%) |
Dec 29, 2023 | 13.55 | 14.41 | 12.66 | 13.34 | 95,805 | -0.96(-6.71%) |
Dec 28, 2023 | 14.11 | 14.50 | 13.75 | 14.30 | 28,000 | +0.12(+0.85%) |
Dec 27, 2023 | 14.51 | 14.69 | 13.90 | 14.18 | 40,608 | -0.33(-2.27%) |
Dec 26, 2023 | 16.20 | 16.20 | 14.15 | 14.51 | 31,475 | -1.70(-10.49%) |
Dec 22, 2023 | 15.15 | 16.44 | 15.15 | 16.21 | 15,234 | +1.01(+6.64%) |
Dec 21, 2023 | 15.07 | 15.47 | 14.47 | 15.20 | 20,817 | -0.11(-0.72%) |
Dec 20, 2023 | 14.90 | 16.08 | 14.57 | 15.31 | 31,155 | +0.66(+4.51%) |
Dec 19, 2023 | 14.42 | 14.99 | 14.42 | 14.65 | 21,963 | +0.17(+1.17%) |
Dec 18, 2023 | 14.51 | 14.68 | 14.20 | 14.48 | 13,705 | -0.13(-0.89%) |
Dec 15, 2023 | 14.75 | 14.75 | 13.55 | 14.61 | 48,588 | -0.13(-0.88%) |
Dec 14, 2023 | 14.97 | 15.00 | 14.25 | 14.74 | 15,525 | -0.19(-1.27%) |
Dec 13, 2023 | 13.56 | 14.99 | 13.56 | 14.93 | 15,268 | +1.07(+7.72%) |
Dec 12, 2023 | 13.78 | 14.19 | 13.51 | 13.86 | 9,158 | +0.21(+1.54%) |
Dec 11, 2023 | 13.72 | 14.20 | 13.62 | 13.65 | 9,379 | -0.33(-2.36%) |
Dec 08, 2023 | 14.12 | 14.40 | 13.98 | 13.98 | 9,131 | -0.50(-3.45%) |
Dec 07, 2023 | 14.50 | 14.84 | 13.85 | 14.48 | 12,794 | -0.01(-0.07%) |
Dec 06, 2023 | 14.29 | 14.99 | 14.29 | 14.49 | 19,339 | +0.31(+2.19%) |
Dec 05, 2023 | 13.84 | 14.30 | 13.81 | 14.18 | 10,998 | +0.17(+1.21%) |
Dec 04, 2023 | 13.54 | 14.48 | 13.54 | 14.01 | 17,728 | +0.30(+2.19%) |