Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 8.600 | 8.920 | 8.220 | 8.250 | 764,634 | -0.25(-2.94%) |
May 30, 2024 | 7.900 | 8.730 | 7.854 | 8.500 | 996,606 | +0.59(+7.46%) |
May 29, 2024 | 7.700 | 7.990 | 7.700 | 7.910 | 357,840 | +0.14(+1.80%) |
May 28, 2024 | 7.950 | 8.000 | 7.710 | 7.770 | 547,028 | -0.07(-0.89%) |
May 24, 2024 | 7.770 | 8.076 | 7.610 | 7.840 | 657,667 | +0.22(+2.89%) |
May 23, 2024 | 7.830 | 7.875 | 7.610 | 7.620 | 637,772 | -0.17(-2.18%) |
May 22, 2024 | 7.700 | 7.825 | 7.590 | 7.790 | 751,420 | +0.08(+1.04%) |
May 21, 2024 | 7.860 | 8.040 | 7.710 | 7.710 | 557,463 | -0.19(-2.41%) |
May 20, 2024 | 7.860 | 7.970 | 7.530 | 7.900 | 944,691 | +0.13(+1.67%) |
May 17, 2024 | 7.770 | 8.040 | 7.730 | 7.770 | 826,809 | +0.05(+0.65%) |
May 16, 2024 | 8.330 | 8.390 | 7.660 | 7.720 | 1,685,943 | -0.59(-7.10%) |
May 15, 2024 | 9.120 | 9.400 | 8.190 | 8.310 | 1,586,600 | -0.77(-8.48%) |
May 14, 2024 | 9.530 | 9.800 | 9.060 | 9.080 | 537,652 | -0.45(-4.72%) |
May 13, 2024 | 9.250 | 9.870 | 9.240 | 9.530 | 589,333 | +0.21(+2.25%) |
May 10, 2024 | 9.450 | 9.830 | 8.970 | 9.320 | 1,406,436 | +0.02(+0.22%) |
May 09, 2024 | 10.69 | 10.70 | 9.280 | 9.300 | 3,496,486 | -3.03(-24.57%) |
May 08, 2024 | 12.24 | 12.64 | 11.82 | 12.33 | 1,219,973 | -0.05(-0.40%) |
May 07, 2024 | 12.51 | 12.88 | 12.29 | 12.38 | 849,514 | -0.06(-0.48%) |
May 06, 2024 | 12.52 | 12.73 | 12.11 | 12.44 | 584,068 | -0.07(-0.56%) |
May 03, 2024 | 12.52 | 12.80 | 12.24 | 12.51 | 870,408 | +0.02(+0.16%) |
May 02, 2024 | 11.87 | 12.50 | 11.64 | 12.49 | 602,934 | +0.85(+7.30%) |
May 01, 2024 | 11.88 | 12.00 | 11.16 | 11.64 | 528,959 | -0.29(-2.43%) |
Apr 30, 2024 | 11.80 | 12.43 | 11.65 | 11.93 | 679,691 | +0.06(+0.51%) |
Apr 29, 2024 | 12.07 | 12.10 | 11.51 | 11.87 | 648,382 | -0.08(-0.67%) |
Apr 26, 2024 | 10.87 | 12.05 | 10.87 | 11.95 | 754,529 | +1.13(+10.44%) |
Apr 25, 2024 | 10.95 | 11.05 | 10.51 | 10.82 | 397,944 | -0.34(-3.05%) |
Apr 24, 2024 | 11.02 | 11.23 | 10.80 | 11.16 | 695,102 | +0.27(+2.48%) |
Apr 23, 2024 | 10.20 | 11.07 | 10.16 | 10.89 | 1,113,090 | +0.89(+8.90%) |
Apr 22, 2024 | 9.690 | 10.05 | 9.690 | 10.00 | 440,105 | +0.30(+3.09%) |
Apr 19, 2024 | 10.10 | 10.25 | 9.557 | 9.700 | 493,286 | -0.51(-5.00%) |
Apr 18, 2024 | 9.850 | 10.50 | 9.646 | 10.21 | 856,992 | +0.34(+3.44%) |
Apr 17, 2024 | 9.960 | 10.10 | 9.850 | 9.870 | 488,661 | -0.05(-0.50%) |
Apr 16, 2024 | 9.580 | 10.00 | 9.450 | 9.920 | 426,844 | +0.31(+3.23%) |
Apr 15, 2024 | 9.650 | 10.05 | 9.475 | 9.610 | 447,891 | -0.05(-0.52%) |
Apr 12, 2024 | 10.14 | 10.25 | 9.220 | 9.660 | 762,118 | -0.56(-5.48%) |
Apr 11, 2024 | 9.830 | 10.29 | 9.600 | 10.22 | 324,572 | +0.36(+3.65%) |
Apr 10, 2024 | 10.04 | 10.22 | 9.680 | 9.860 | 301,901 | -0.41(-3.99%) |
Apr 09, 2024 | 10.03 | 10.30 | 9.930 | 10.27 | 541,284 | +0.27(+2.70%) |
Apr 08, 2024 | 9.660 | 10.15 | 9.600 | 10.00 | 400,782 | +0.42(+4.38%) |
Apr 05, 2024 | 9.770 | 9.955 | 9.380 | 9.580 | 441,648 | -0.09(-0.93%) |
Apr 04, 2024 | 10.17 | 10.85 | 9.640 | 9.670 | 817,882 | -0.46(-4.54%) |
Apr 03, 2024 | 9.860 | 10.24 | 9.840 | 10.13 | 409,482 | +0.23(+2.32%) |
Apr 02, 2024 | 10.08 | 10.13 | 9.730 | 9.900 | 480,822 | -0.30(-2.94%) |
Apr 01, 2024 | 10.30 | 10.62 | 9.980 | 10.20 | 536,955 | -0.08(-0.78%) |
Mar 28, 2024 | 10.20 | 10.52 | 10.13 | 10.28 | 783,888 | +0.10(+0.98%) |
Mar 27, 2024 | 11.11 | 11.11 | 10.13 | 10.18 | 674,830 | -0.88(-7.96%) |
Mar 26, 2024 | 10.60 | 11.16 | 10.51 | 11.06 | 732,414 | +0.46(+4.34%) |
Mar 25, 2024 | 11.26 | 11.31 | 10.55 | 10.60 | 637,474 | -0.54(-4.85%) |
Mar 22, 2024 | 11.23 | 11.51 | 10.92 | 11.14 | 667,192 | -0.10(-0.89%) |
Mar 21, 2024 | 11.63 | 12.01 | 11.13 | 11.24 | 1,070,883 | -0.29(-2.52%) |
Mar 20, 2024 | 10.88 | 11.57 | 10.60 | 11.53 | 824,540 | +0.66(+6.07%) |
Mar 19, 2024 | 10.77 | 10.99 | 10.11 | 10.87 | 1,103,477 | +0.03(+0.28%) |
Mar 18, 2024 | 10.14 | 11.05 | 10.02 | 10.84 | 1,474,982 | +0.76(+7.54%) |
Mar 15, 2024 | 9.810 | 10.28 | 9.620 | 10.08 | 1,135,170 | +0.31(+3.17%) |
Mar 14, 2024 | 9.040 | 10.18 | 9.000 | 9.770 | 2,114,674 | +0.87(+9.78%) |
Mar 13, 2024 | 8.420 | 9.020 | 8.350 | 8.900 | 1,265,396 | +0.52(+6.21%) |
Mar 12, 2024 | 8.250 | 8.750 | 7.400 | 8.380 | 2,454,959 | +0.43(+5.41%) |
Mar 11, 2024 | 8.090 | 8.120 | 7.800 | 7.950 | 1,121,993 | -0.05(-0.62%) |
Mar 08, 2024 | 7.920 | 8.340 | 7.900 | 8.000 | 542,256 | +0.10(+1.27%) |
Mar 07, 2024 | 7.790 | 7.990 | 7.580 | 7.900 | 559,636 | +0.12(+1.54%) |
Mar 06, 2024 | 7.620 | 8.000 | 7.620 | 7.780 | 738,203 | +0.22(+2.91%) |
Mar 05, 2024 | 7.470 | 7.630 | 7.090 | 7.560 | 552,793 | +0.02(+0.27%) |
Mar 04, 2024 | 8.000 | 8.050 | 7.530 | 7.540 | 388,301 | -0.46(-5.75%) |
Mar 01, 2024 | 7.990 | 8.120 | 7.870 | 8.000 | 378,622 | +0.04(+0.50%) |
Feb 29, 2024 | 8.000 | 8.140 | 7.760 | 7.960 | 378,005 | -0.04(-0.50%) |
Feb 28, 2024 | 8.250 | 8.380 | 7.930 | 8.000 | 598,277 | -0.27(-3.26%) |
Feb 27, 2024 | 7.860 | 8.440 | 7.860 | 8.270 | 746,312 | +0.50(+6.44%) |
Feb 26, 2024 | 7.340 | 7.870 | 7.280 | 7.770 | 406,657 | +0.42(+5.71%) |
Feb 23, 2024 | 6.710 | 7.390 | 6.620 | 7.350 | 531,070 | +0.65(+9.70%) |
Feb 22, 2024 | 7.170 | 7.350 | 6.640 | 6.700 | 472,391 | -0.42(-5.90%) |
Feb 21, 2024 | 7.100 | 7.200 | 6.870 | 7.120 | 289,076 | -0.07(-0.97%) |
Feb 20, 2024 | 7.000 | 7.280 | 6.939 | 7.190 | 276,464 | +0.10(+1.41%) |
Feb 16, 2024 | 6.940 | 7.200 | 6.870 | 7.090 | 362,213 | +0.09(+1.29%) |
Feb 15, 2024 | 6.720 | 7.000 | 6.620 | 7.000 | 393,666 | +0.33(+4.95%) |
Feb 14, 2024 | 6.040 | 6.830 | 6.040 | 6.670 | 528,720 | +0.67(+11.17%) |
Feb 13, 2024 | 5.880 | 6.230 | 5.680 | 6.000 | 365,724 | -0.12(-1.96%) |
Feb 12, 2024 | 5.930 | 6.230 | 5.930 | 6.120 | 363,855 | +0.19(+3.20%) |
Feb 09, 2024 | 5.820 | 6.020 | 5.750 | 5.930 | 300,351 | +0.14(+2.42%) |
Feb 08, 2024 | 5.710 | 5.860 | 5.665 | 5.790 | 279,677 | +0.08(+1.40%) |
Feb 07, 2024 | 6.010 | 6.010 | 5.690 | 5.710 | 451,743 | -0.27(-4.52%) |
Feb 06, 2024 | 5.650 | 6.000 | 5.650 | 5.980 | 437,049 | +0.34(+6.03%) |
Feb 05, 2024 | 5.620 | 5.672 | 5.510 | 5.640 | 367,700 | -0.05(-0.88%) |
Feb 02, 2024 | 5.770 | 5.830 | 5.533 | 5.690 | 499,435 | -0.11(-1.90%) |
Feb 01, 2024 | 5.620 | 5.832 | 5.600 | 5.800 | 387,379 | +0.21(+3.76%) |
Jan 31, 2024 | 5.510 | 5.840 | 5.500 | 5.590 | 629,682 | +0.03(+0.54%) |
Jan 30, 2024 | 5.830 | 5.890 | 5.460 | 5.560 | 750,072 | -0.31(-5.28%) |
Jan 29, 2024 | 5.770 | 5.920 | 5.580 | 5.870 | 917,882 | +0.00(+0.00%) |
Jan 26, 2024 | 5.940 | 6.030 | 5.855 | 5.870 | 314,911 | -0.07(-1.18%) |
Jan 25, 2024 | 6.060 | 6.240 | 5.790 | 5.940 | 674,539 | -0.14(-2.30%) |
Jan 24, 2024 | 6.210 | 6.300 | 6.045 | 6.080 | 483,400 | -0.08(-1.30%) |
Jan 23, 2024 | 5.960 | 6.185 | 5.960 | 6.160 | 731,948 | +0.08(+1.32%) |
Jan 22, 2024 | 6.050 | 6.153 | 5.904 | 6.080 | 682,621 | +0.06(+1.00%) |
Jan 19, 2024 | 5.980 | 6.090 | 5.820 | 6.020 | 596,742 | +0.02(+0.33%) |
Jan 18, 2024 | 5.970 | 6.080 | 5.840 | 6.000 | 563,750 | +0.06(+1.01%) |
Jan 17, 2024 | 5.730 | 6.025 | 5.690 | 5.940 | 598,429 | +0.04(+0.68%) |
Jan 16, 2024 | 6.150 | 6.350 | 5.840 | 5.900 | 1,029,727 | -0.26(-4.22%) |
Jan 12, 2024 | 6.100 | 6.480 | 6.000 | 6.160 | 898,810 | +0.12(+1.99%) |
Jan 11, 2024 | 5.850 | 6.129 | 5.620 | 6.040 | 1,103,120 | +0.37(+6.53%) |
Jan 10, 2024 | 5.930 | 5.980 | 5.610 | 5.670 | 1,526,624 | -0.25(-4.22%) |
Jan 09, 2024 | 5.690 | 6.006 | 5.550 | 5.920 | 898,392 | +0.09(+1.54%) |
Jan 08, 2024 | 6.100 | 6.100 | 5.680 | 5.830 | 2,452,600 | +0.38(+6.97%) |
Jan 05, 2024 | 5.550 | 5.850 | 5.260 | 5.450 | 3,418,789 | +0.17(+3.22%) |
Jan 04, 2024 | 6.960 | 6.966 | 5.000 | 5.280 | 7,241,970 | -2.49(-32.05%) |
Jan 03, 2024 | 8.390 | 8.430 | 7.680 | 7.770 | 845,483 | -0.66(-7.83%) |
Jan 02, 2024 | 8.130 | 8.460 | 8.090 | 8.430 | 851,381 | +0.14(+1.69%) |
Dec 29, 2023 | 8.330 | 8.530 | 8.131 | 8.290 | 1,508,309 | -0.04(-0.48%) |
Dec 28, 2023 | 8.530 | 8.740 | 8.310 | 8.330 | 673,044 | -0.23(-2.69%) |
Dec 27, 2023 | 8.660 | 8.890 | 8.495 | 8.560 | 880,055 | +0.04(+0.47%) |
Dec 26, 2023 | 8.580 | 8.780 | 8.180 | 8.520 | 609,466 | -0.06(-0.70%) |
Dec 22, 2023 | 8.500 | 8.930 | 8.380 | 8.580 | 934,217 | +0.25(+3.00%) |
Dec 21, 2023 | 8.090 | 8.355 | 7.950 | 8.330 | 915,726 | +0.33(+4.13%) |
Dec 20, 2023 | 7.840 | 8.338 | 7.820 | 8.000 | 1,017,932 | +0.10(+1.27%) |
Dec 19, 2023 | 7.810 | 7.982 | 7.650 | 7.900 | 564,186 | +0.16(+2.07%) |
Dec 18, 2023 | 7.850 | 7.980 | 7.650 | 7.740 | 407,963 | -0.08(-1.02%) |
Dec 15, 2023 | 8.080 | 8.080 | 7.510 | 7.820 | 839,273 | -0.22(-2.74%) |
Dec 14, 2023 | 7.800 | 8.150 | 7.370 | 8.040 | 879,490 | +0.46(+6.07%) |
Dec 13, 2023 | 9.050 | 9.110 | 7.210 | 7.580 | 2,565,371 | -0.52(-6.42%) |
Dec 12, 2023 | 7.880 | 8.170 | 7.590 | 8.100 | 513,967 | +0.14(+1.76%) |
Dec 11, 2023 | 8.380 | 8.410 | 7.890 | 7.960 | 479,530 | -0.43(-5.13%) |
Dec 08, 2023 | 8.280 | 8.500 | 8.175 | 8.390 | 357,807 | +0.11(+1.33%) |
Dec 07, 2023 | 7.970 | 8.390 | 7.830 | 8.280 | 446,859 | +0.31(+3.89%) |
Dec 06, 2023 | 8.060 | 8.200 | 7.900 | 7.970 | 557,757 | -0.09(-1.12%) |
Dec 05, 2023 | 8.210 | 8.340 | 7.915 | 8.060 | 514,110 | -0.11(-1.35%) |
Dec 04, 2023 | 7.750 | 8.220 | 7.750 | 8.170 | 682,414 | +0.41(+5.28%) |
Dec 01, 2023 | 7.690 | 8.180 | 7.590 | 7.760 | 820,894 | +0.06(+0.78%) |
Nov 30, 2023 | 7.400 | 7.950 | 7.400 | 7.700 | 1,611,230 | +0.51(+7.09%) |
Nov 29, 2023 | 6.920 | 7.590 | 6.920 | 7.190 | 680,064 | +0.32(+4.66%) |
Nov 28, 2023 | 6.930 | 7.060 | 6.820 | 6.870 | 317,804 | -0.06(-0.87%) |
Nov 27, 2023 | 6.700 | 6.990 | 6.640 | 6.930 | 387,733 | +0.21(+3.12%) |
Nov 24, 2023 | 6.830 | 6.960 | 6.690 | 6.720 | 211,413 | -0.17(-2.47%) |
Nov 22, 2023 | 7.080 | 7.080 | 6.850 | 6.890 | 263,672 | -0.11(-1.57%) |
Nov 21, 2023 | 7.060 | 7.190 | 6.830 | 7.000 | 448,043 | -0.10(-1.41%) |
Nov 20, 2023 | 7.160 | 7.290 | 6.930 | 7.100 | 527,133 | -0.10(-1.39%) |
Nov 17, 2023 | 7.400 | 7.540 | 7.200 | 7.200 | 1,539,343 | -0.20(-2.70%) |
Nov 16, 2023 | 7.510 | 7.700 | 7.310 | 7.400 | 465,504 | -0.13(-1.73%) |
Nov 15, 2023 | 7.240 | 7.630 | 7.190 | 7.530 | 527,176 | +0.31(+4.29%) |
Nov 14, 2023 | 7.280 | 7.650 | 7.150 | 7.220 | 592,849 | +0.12(+1.69%) |
Nov 13, 2023 | 6.880 | 7.110 | 6.605 | 7.100 | 418,208 | +0.22(+3.20%) |
Nov 10, 2023 | 6.790 | 6.936 | 6.670 | 6.880 | 473,260 | +0.07(+1.03%) |
Nov 09, 2023 | 7.390 | 7.450 | 6.200 | 6.810 | 1,519,492 | -0.35(-4.89%) |
Nov 08, 2023 | 7.240 | 7.540 | 7.050 | 7.160 | 674,852 | -0.04(-0.56%) |
Nov 07, 2023 | 7.280 | 7.770 | 7.120 | 7.200 | 714,525 | -0.11(-1.50%) |
Nov 06, 2023 | 7.150 | 7.370 | 6.890 | 7.310 | 470,685 | +0.20(+2.81%) |
Nov 03, 2023 | 6.920 | 7.250 | 6.920 | 7.110 | 501,533 | +0.27(+3.95%) |
Nov 02, 2023 | 6.450 | 7.170 | 6.440 | 6.840 | 710,595 | +0.46(+7.21%) |