Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 7.000 | 7.040 | 6.770 | 6.900 | 281,789 | -0.18(-2.54%) |
May 20, 2024 | 7.260 | 7.355 | 7.070 | 7.080 | 272,061 | -0.20(-2.75%) |
May 17, 2024 | 7.700 | 7.830 | 7.240 | 7.280 | 275,523 | -0.41(-5.33%) |
May 16, 2024 | 7.560 | 8.020 | 7.560 | 7.690 | 411,455 | +0.12(+1.59%) |
May 15, 2024 | 7.470 | 7.720 | 7.311 | 7.570 | 275,274 | +0.21(+2.85%) |
May 14, 2024 | 7.570 | 7.850 | 7.340 | 7.360 | 286,425 | -0.10(-1.34%) |
May 13, 2024 | 7.300 | 7.870 | 7.300 | 7.460 | 425,716 | +0.19(+2.61%) |
May 10, 2024 | 7.220 | 7.318 | 6.835 | 7.270 | 459,874 | +0.12(+1.75%) |
May 09, 2024 | 8.100 | 8.190 | 7.065 | 7.145 | 1,060,076 | -1.12(-13.50%) |
May 08, 2024 | 7.890 | 8.355 | 7.850 | 8.260 | 302,032 | +0.32(+4.03%) |
May 07, 2024 | 7.890 | 8.080 | 7.870 | 7.940 | 304,208 | +0.05(+0.63%) |
May 06, 2024 | 7.730 | 8.160 | 7.730 | 7.890 | 299,466 | +0.23(+3.00%) |
May 03, 2024 | 7.730 | 7.880 | 7.520 | 7.660 | 246,686 | +0.13(+1.79%) |
May 02, 2024 | 7.450 | 7.640 | 7.220 | 7.525 | 268,462 | +0.23(+3.08%) |
May 01, 2024 | 7.210 | 7.570 | 7.170 | 7.300 | 290,617 | +0.02(+0.27%) |
Apr 30, 2024 | 7.750 | 7.750 | 7.270 | 7.280 | 283,571 | -0.57(-7.26%) |
Apr 29, 2024 | 7.710 | 8.200 | 7.710 | 7.850 | 301,495 | +0.13(+1.68%) |
Apr 26, 2024 | 7.840 | 8.000 | 7.660 | 7.720 | 209,966 | -0.04(-0.52%) |
Apr 25, 2024 | 7.900 | 8.060 | 7.730 | 7.760 | 254,739 | -0.26(-3.24%) |
Apr 24, 2024 | 8.050 | 8.150 | 7.920 | 8.020 | 301,226 | -0.08(-0.99%) |
Apr 23, 2024 | 8.060 | 8.270 | 8.000 | 8.100 | 259,683 | -0.06(-0.74%) |
Apr 22, 2024 | 8.520 | 8.580 | 8.130 | 8.160 | 225,839 | -0.18(-2.16%) |
Apr 19, 2024 | 8.030 | 8.500 | 8.030 | 8.340 | 459,747 | +0.24(+2.96%) |
Apr 18, 2024 | 7.870 | 8.314 | 7.870 | 8.100 | 375,923 | +0.21(+2.66%) |
Apr 17, 2024 | 8.090 | 8.200 | 7.865 | 7.890 | 368,511 | -0.13(-1.62%) |
Apr 16, 2024 | 8.070 | 8.140 | 7.800 | 8.020 | 413,266 | -0.20(-2.43%) |
Apr 15, 2024 | 8.180 | 8.490 | 7.890 | 8.220 | 536,311 | +0.00(+0.00%) |
Apr 12, 2024 | 8.350 | 8.440 | 8.170 | 8.220 | 209,174 | -0.19(-2.26%) |
Apr 11, 2024 | 8.590 | 8.650 | 8.270 | 8.410 | 267,591 | -0.13(-1.52%) |
Apr 10, 2024 | 9.220 | 9.235 | 8.085 | 8.540 | 562,360 | -0.87(-9.25%) |
Apr 09, 2024 | 8.960 | 9.500 | 8.960 | 9.410 | 276,288 | +0.46(+5.14%) |
Apr 08, 2024 | 8.660 | 9.100 | 8.660 | 8.950 | 378,741 | +0.35(+4.07%) |
Apr 05, 2024 | 8.630 | 8.770 | 8.180 | 8.600 | 876,030 | -0.06(-0.69%) |
Apr 04, 2024 | 8.860 | 9.010 | 8.615 | 8.660 | 613,095 | -0.12(-1.37%) |
Apr 03, 2024 | 9.540 | 9.560 | 8.760 | 8.780 | 583,930 | -0.86(-8.92%) |
Apr 02, 2024 | 9.980 | 10.07 | 9.500 | 9.640 | 431,382 | -0.52(-5.12%) |
Apr 01, 2024 | 10.38 | 10.55 | 10.12 | 10.16 | 375,876 | -0.15(-1.45%) |
Mar 28, 2024 | 10.40 | 10.84 | 10.27 | 10.31 | 1,046,304 | -0.03(-0.29%) |
Mar 27, 2024 | 9.544 | 10.36 | 9.494 | 10.34 | 666,727 | +0.88(+9.36%) |
Mar 26, 2024 | 9.941 | 9.971 | 9.385 | 9.454 | 400,748 | -0.38(-3.84%) |
Mar 25, 2024 | 9.862 | 10.10 | 9.812 | 9.832 | 389,546 | -0.09(-0.90%) |
Mar 22, 2024 | 10.34 | 10.34 | 9.877 | 9.921 | 395,831 | -0.32(-3.11%) |
Mar 21, 2024 | 10.54 | 10.73 | 10.23 | 10.24 | 405,584 | -0.20(-1.91%) |
Mar 20, 2024 | 10.55 | 10.65 | 10.20 | 10.44 | 386,952 | -0.13(-1.22%) |
Mar 19, 2024 | 10.24 | 10.87 | 10.23 | 10.57 | 408,812 | -0.11(-1.02%) |
Mar 18, 2024 | 10.90 | 11.22 | 10.60 | 10.68 | 297,545 | -0.24(-2.19%) |
Mar 15, 2024 | 10.31 | 10.95 | 10.31 | 10.92 | 894,797 | +0.58(+5.58%) |
Mar 14, 2024 | 10.79 | 10.79 | 10.14 | 10.34 | 395,148 | -0.47(-4.32%) |
Mar 13, 2024 | 11.30 | 11.47 | 10.78 | 10.81 | 284,595 | -0.55(-4.82%) |
Mar 12, 2024 | 11.30 | 11.39 | 10.95 | 11.35 | 277,045 | +0.08(+0.71%) |
Mar 11, 2024 | 11.51 | 11.66 | 11.19 | 11.27 | 270,468 | -0.35(-2.99%) |
Mar 08, 2024 | 11.50 | 11.90 | 11.39 | 11.62 | 298,825 | +0.22(+1.92%) |
Mar 07, 2024 | 11.39 | 11.86 | 11.36 | 11.40 | 317,681 | +0.08(+0.70%) |
Mar 06, 2024 | 11.64 | 12.01 | 11.00 | 11.32 | 536,828 | -1.03(-8.37%) |
Mar 05, 2024 | 12.68 | 12.68 | 11.93 | 12.36 | 514,194 | -0.48(-3.72%) |
Mar 04, 2024 | 13.62 | 13.85 | 12.29 | 12.83 | 822,398 | -0.95(-6.92%) |
Mar 01, 2024 | 15.13 | 15.29 | 13.00 | 13.79 | 1,007,864 | -3.56(-20.52%) |
Feb 29, 2024 | 17.64 | 18.00 | 17.23 | 17.35 | 335,314 | +0.12(+0.69%) |
Feb 28, 2024 | 17.54 | 17.71 | 17.23 | 17.23 | 188,438 | -0.71(-3.94%) |
Feb 27, 2024 | 17.91 | 18.33 | 17.69 | 17.93 | 161,406 | +0.32(+1.81%) |
Feb 26, 2024 | 17.97 | 18.10 | 17.36 | 17.62 | 186,256 | -0.37(-2.05%) |
Feb 23, 2024 | 17.70 | 18.15 | 17.61 | 17.98 | 175,960 | +0.28(+1.57%) |
Feb 22, 2024 | 18.01 | 18.06 | 17.42 | 17.71 | 147,781 | -0.14(-0.78%) |
Feb 21, 2024 | 18.21 | 18.51 | 17.65 | 17.84 | 148,553 | -0.59(-3.18%) |
Feb 20, 2024 | 18.37 | 18.65 | 18.18 | 18.43 | 212,549 | -0.20(-1.07%) |
Feb 16, 2024 | 19.09 | 19.21 | 18.62 | 18.63 | 192,604 | -0.74(-3.80%) |
Feb 15, 2024 | 18.66 | 19.62 | 18.66 | 19.37 | 227,253 | +0.99(+5.41%) |
Feb 14, 2024 | 17.51 | 18.67 | 17.24 | 18.37 | 223,304 | +1.19(+6.94%) |
Feb 13, 2024 | 18.26 | 18.58 | 17.17 | 17.18 | 218,970 | -1.88(-9.86%) |
Feb 12, 2024 | 18.40 | 19.19 | 18.40 | 19.06 | 207,336 | +0.70(+3.79%) |
Feb 09, 2024 | 18.14 | 18.46 | 17.61 | 18.36 | 250,193 | +0.25(+1.37%) |
Feb 08, 2024 | 17.49 | 18.39 | 17.32 | 18.11 | 319,825 | +0.67(+3.82%) |
Feb 07, 2024 | 18.89 | 18.89 | 17.44 | 17.45 | 281,886 | -1.23(-6.60%) |
Feb 06, 2024 | 18.76 | 19.14 | 18.58 | 18.68 | 383,521 | -0.14(-0.74%) |
Feb 05, 2024 | 18.73 | 18.86 | 18.25 | 18.82 | 232,342 | -0.18(-0.94%) |
Feb 02, 2024 | 19.70 | 19.73 | 18.97 | 19.00 | 254,650 | -1.02(-5.11%) |
Feb 01, 2024 | 20.46 | 20.65 | 19.88 | 20.02 | 193,350 | -0.24(-1.18%) |
Jan 31, 2024 | 20.81 | 20.97 | 19.97 | 20.26 | 297,489 | -0.50(-2.39%) |
Jan 30, 2024 | 21.60 | 21.60 | 20.74 | 20.76 | 367,309 | -1.07(-4.92%) |
Jan 29, 2024 | 20.68 | 21.85 | 20.64 | 21.83 | 155,985 | +1.24(+6.04%) |
Jan 26, 2024 | 21.50 | 21.81 | 20.56 | 20.59 | 170,338 | -0.64(-3.00%) |
Jan 25, 2024 | 22.37 | 22.51 | 21.14 | 21.22 | 264,029 | -0.79(-3.57%) |
Jan 24, 2024 | 22.37 | 22.53 | 21.96 | 22.01 | 178,266 | +0.03(+0.14%) |
Jan 23, 2024 | 21.31 | 22.09 | 21.23 | 21.98 | 180,147 | +0.99(+4.74%) |
Jan 22, 2024 | 20.16 | 21.06 | 20.16 | 20.99 | 156,893 | +1.06(+5.34%) |
Jan 19, 2024 | 19.85 | 20.00 | 19.39 | 19.92 | 127,827 | +0.22(+1.11%) |
Jan 18, 2024 | 19.88 | 20.02 | 19.21 | 19.70 | 137,870 | +0.02(+0.10%) |
Jan 17, 2024 | 19.68 | 19.98 | 19.44 | 19.68 | 170,299 | -0.47(-2.32%) |
Jan 16, 2024 | 19.94 | 20.39 | 19.80 | 20.15 | 225,030 | -0.09(-0.44%) |
Jan 12, 2024 | 20.68 | 20.94 | 20.06 | 20.24 | 131,524 | -0.05(-0.24%) |
Jan 11, 2024 | 20.09 | 20.34 | 19.74 | 20.29 | 252,373 | +0.06(+0.30%) |
Jan 10, 2024 | 19.99 | 20.26 | 19.64 | 20.23 | 161,677 | +0.15(+0.74%) |
Jan 09, 2024 | 19.90 | 20.29 | 19.66 | 20.08 | 162,821 | -0.24(-1.17%) |
Jan 08, 2024 | 19.52 | 20.37 | 19.43 | 20.32 | 201,902 | +0.79(+4.02%) |
Jan 05, 2024 | 19.45 | 19.95 | 19.40 | 19.53 | 160,653 | -0.17(-0.86%) |
Jan 04, 2024 | 20.08 | 20.20 | 19.67 | 19.70 | 160,281 | -0.35(-1.74%) |
Jan 03, 2024 | 21.07 | 21.07 | 19.92 | 20.05 | 271,071 | -1.33(-6.23%) |
Jan 02, 2024 | 21.38 | 21.92 | 21.28 | 21.38 | 156,317 | -0.16(-0.74%) |
Dec 29, 2023 | 21.68 | 21.72 | 21.18 | 21.54 | 178,564 | -0.26(-1.19%) |
Dec 28, 2023 | 21.65 | 21.97 | 21.64 | 21.80 | 100,945 | +0.16(+0.74%) |
Dec 27, 2023 | 21.87 | 21.96 | 21.54 | 21.64 | 105,169 | -0.18(-0.82%) |
Dec 26, 2023 | 21.75 | 21.99 | 21.61 | 21.82 | 89,520 | +0.26(+1.20%) |
Dec 22, 2023 | 21.78 | 22.06 | 21.47 | 21.56 | 113,449 | -0.03(-0.14%) |
Dec 21, 2023 | 21.54 | 21.69 | 21.12 | 21.59 | 100,415 | +0.33(+1.54%) |
Dec 20, 2023 | 22.01 | 22.28 | 21.24 | 21.26 | 168,606 | -0.82(-3.69%) |
Dec 19, 2023 | 21.54 | 22.20 | 21.51 | 22.08 | 199,815 | +0.83(+3.88%) |
Dec 18, 2023 | 21.69 | 21.84 | 21.23 | 21.25 | 209,854 | -0.37(-1.70%) |
Dec 15, 2023 | 22.40 | 22.56 | 21.57 | 21.62 | 828,562 | -0.62(-2.77%) |
Dec 14, 2023 | 21.28 | 22.52 | 21.24 | 22.24 | 306,149 | +1.58(+7.65%) |
Dec 13, 2023 | 19.90 | 20.83 | 19.48 | 20.66 | 490,938 | +0.75(+3.74%) |
Dec 12, 2023 | 20.18 | 20.18 | 19.83 | 19.91 | 286,495 | -0.43(-2.10%) |
Dec 11, 2023 | 20.14 | 20.37 | 19.94 | 20.34 | 279,825 | +0.20(+0.99%) |
Dec 08, 2023 | 19.76 | 20.19 | 19.66 | 20.14 | 158,315 | +0.37(+1.86%) |
Dec 07, 2023 | 19.50 | 19.84 | 19.06 | 19.77 | 327,964 | +0.22(+1.12%) |
Dec 06, 2023 | 19.17 | 19.75 | 19.17 | 19.55 | 247,193 | +0.50(+2.61%) |
Dec 05, 2023 | 19.41 | 19.55 | 19.04 | 19.06 | 162,940 | -0.53(-2.69%) |
Dec 04, 2023 | 19.07 | 19.72 | 19.07 | 19.58 | 172,535 | +0.45(+2.34%) |