Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 10.01 | 10.84 | 10.00 | 10.78 | 591,313 | +0.81(+8.12%) |
May 30, 2024 | 10.00 | 10.59 | 9.895 | 9.970 | 735,302 | +0.11(+1.12%) |
May 29, 2024 | 9.250 | 9.930 | 9.160 | 9.860 | 519,982 | +0.56(+6.02%) |
May 28, 2024 | 8.780 | 9.340 | 8.780 | 9.300 | 610,485 | +0.52(+5.92%) |
May 24, 2024 | 8.430 | 8.790 | 8.340 | 8.780 | 206,587 | +0.40(+4.77%) |
May 23, 2024 | 8.750 | 8.750 | 8.270 | 8.380 | 186,669 | -0.22(-2.56%) |
May 22, 2024 | 8.600 | 8.740 | 8.440 | 8.600 | 211,617 | +0.02(+0.23%) |
May 21, 2024 | 8.520 | 8.700 | 8.240 | 8.580 | 264,035 | -0.10(-1.15%) |
May 20, 2024 | 9.430 | 9.460 | 8.650 | 8.680 | 410,882 | -0.69(-7.36%) |
May 17, 2024 | 9.380 | 9.720 | 9.190 | 9.370 | 327,787 | +0.02(+0.21%) |
May 16, 2024 | 9.600 | 9.619 | 9.240 | 9.350 | 247,879 | -0.25(-2.60%) |
May 15, 2024 | 9.140 | 9.660 | 9.095 | 9.600 | 359,277 | +0.55(+6.08%) |
May 14, 2024 | 9.100 | 9.280 | 8.660 | 9.050 | 490,454 | +0.35(+4.02%) |
May 13, 2024 | 8.650 | 9.120 | 8.570 | 8.700 | 413,274 | +0.16(+1.87%) |
May 10, 2024 | 8.250 | 8.970 | 8.250 | 8.540 | 820,457 | +0.87(+11.34%) |
May 09, 2024 | 7.840 | 7.850 | 7.550 | 7.670 | 193,140 | -0.17(-2.17%) |
May 08, 2024 | 7.640 | 7.890 | 7.570 | 7.840 | 186,860 | +0.19(+2.48%) |
May 07, 2024 | 7.920 | 7.927 | 7.610 | 7.650 | 296,056 | -0.17(-2.17%) |
May 06, 2024 | 7.550 | 7.830 | 7.550 | 7.820 | 343,925 | +0.34(+4.55%) |
May 03, 2024 | 7.660 | 7.770 | 7.440 | 7.480 | 262,765 | -0.11(-1.45%) |
May 02, 2024 | 7.450 | 7.770 | 7.400 | 7.590 | 365,796 | +0.19(+2.57%) |
May 01, 2024 | 7.340 | 7.550 | 7.210 | 7.400 | 321,389 | +0.29(+4.08%) |
Apr 30, 2024 | 6.860 | 7.430 | 6.819 | 7.110 | 413,304 | +0.20(+2.89%) |
Apr 29, 2024 | 7.410 | 7.560 | 6.880 | 6.910 | 607,318 | -0.51(-6.87%) |
Apr 26, 2024 | 7.220 | 7.630 | 7.220 | 7.420 | 336,102 | +0.08(+1.09%) |
Apr 25, 2024 | 7.690 | 7.745 | 6.170 | 7.340 | 1,125,547 | -0.62(-7.79%) |
Apr 24, 2024 | 7.700 | 8.250 | 7.700 | 7.960 | 391,217 | +0.34(+4.46%) |
Apr 23, 2024 | 7.510 | 7.690 | 7.300 | 7.620 | 250,579 | +0.11(+1.46%) |
Apr 22, 2024 | 7.830 | 7.860 | 7.470 | 7.510 | 290,832 | -0.39(-4.94%) |
Apr 19, 2024 | 7.850 | 7.963 | 7.759 | 7.900 | 188,392 | +0.03(+0.38%) |
Apr 18, 2024 | 8.010 | 8.050 | 7.790 | 7.870 | 194,169 | -0.15(-1.87%) |
Apr 17, 2024 | 7.960 | 8.070 | 7.860 | 8.020 | 201,342 | +0.06(+0.75%) |
Apr 16, 2024 | 7.870 | 8.060 | 7.750 | 7.960 | 164,422 | +0.08(+1.02%) |
Apr 15, 2024 | 8.150 | 8.170 | 7.800 | 7.880 | 349,501 | -0.17(-2.11%) |
Apr 12, 2024 | 8.590 | 8.660 | 8.020 | 8.050 | 362,745 | -0.66(-7.58%) |
Apr 11, 2024 | 8.440 | 8.900 | 8.390 | 8.710 | 249,858 | +0.29(+3.44%) |
Apr 10, 2024 | 8.500 | 8.800 | 8.300 | 8.420 | 295,283 | -0.30(-3.44%) |
Apr 09, 2024 | 8.590 | 9.030 | 8.590 | 8.720 | 303,160 | +0.15(+1.75%) |
Apr 08, 2024 | 8.710 | 8.730 | 8.360 | 8.570 | 421,490 | -0.03(-0.35%) |
Apr 05, 2024 | 8.570 | 9.050 | 8.550 | 8.600 | 346,213 | +0.04(+0.47%) |
Apr 04, 2024 | 9.340 | 9.530 | 8.401 | 8.560 | 557,854 | -0.67(-7.26%) |
Apr 03, 2024 | 9.130 | 9.410 | 8.840 | 9.230 | 486,592 | +0.09(+0.98%) |
Apr 02, 2024 | 8.730 | 9.300 | 8.674 | 9.140 | 605,398 | +0.39(+4.46%) |
Apr 01, 2024 | 8.260 | 8.829 | 8.260 | 8.750 | 870,652 | +0.55(+6.71%) |
Mar 28, 2024 | 8.310 | 8.190 | 8.190 | 8.200 | 973,506 | -0.10(-1.20%) |
Mar 27, 2024 | 8.640 | 8.700 | 8.175 | 8.300 | 537,858 | -0.22(-2.58%) |
Mar 26, 2024 | 9.350 | 9.370 | 8.080 | 8.520 | 892,711 | -0.87(-9.27%) |
Mar 25, 2024 | 9.150 | 9.840 | 9.150 | 9.390 | 924,808 | +0.15(+1.62%) |
Mar 22, 2024 | 9.010 | 9.610 | 8.800 | 9.240 | 848,189 | +0.44(+5.00%) |
Mar 21, 2024 | 8.400 | 8.990 | 8.320 | 8.800 | 479,792 | +0.44(+5.26%) |
Mar 20, 2024 | 8.250 | 8.600 | 8.230 | 8.360 | 187,295 | -0.02(-0.24%) |
Mar 19, 2024 | 8.130 | 8.380 | 8.000 | 8.380 | 212,763 | +0.22(+2.70%) |
Mar 18, 2024 | 8.150 | 8.480 | 8.040 | 8.160 | 358,211 | +0.10(+1.24%) |
Mar 15, 2024 | 8.380 | 8.500 | 7.940 | 8.060 | 322,585 | -0.42(-4.95%) |
Mar 14, 2024 | 8.740 | 8.758 | 8.290 | 8.480 | 298,617 | -0.01(-0.12%) |
Mar 13, 2024 | 8.500 | 8.550 | 8.340 | 8.490 | 214,152 | +0.03(+0.35%) |
Mar 12, 2024 | 8.990 | 9.010 | 8.290 | 8.460 | 473,963 | -0.53(-5.90%) |
Mar 11, 2024 | 8.760 | 9.170 | 8.430 | 8.990 | 774,464 | +0.52(+6.14%) |
Mar 08, 2024 | 7.600 | 8.490 | 7.540 | 8.470 | 904,144 | +1.01(+13.54%) |
Mar 07, 2024 | 7.400 | 7.460 | 6.961 | 7.460 | 233,649 | +0.22(+3.04%) |
Mar 06, 2024 | 7.000 | 7.450 | 7.000 | 7.240 | 279,967 | +0.28(+4.02%) |
Mar 05, 2024 | 6.970 | 7.170 | 6.835 | 6.960 | 296,928 | +0.13(+1.90%) |
Mar 04, 2024 | 6.780 | 7.282 | 6.750 | 6.830 | 346,368 | +0.16(+2.40%) |
Mar 01, 2024 | 6.000 | 6.760 | 5.900 | 6.670 | 398,908 | +0.68(+11.35%) |
Feb 29, 2024 | 7.170 | 7.170 | 5.810 | 5.990 | 343,878 | -0.93(-13.44%) |
Feb 28, 2024 | 6.730 | 7.150 | 6.730 | 6.920 | 274,220 | +0.12(+1.76%) |
Feb 27, 2024 | 6.930 | 7.100 | 6.730 | 6.800 | 151,059 | -0.02(-0.29%) |
Feb 26, 2024 | 6.530 | 6.830 | 6.530 | 6.820 | 194,557 | +0.26(+3.96%) |
Feb 23, 2024 | 6.470 | 6.710 | 6.400 | 6.560 | 116,920 | +0.10(+1.55%) |
Feb 22, 2024 | 6.440 | 6.480 | 6.100 | 6.460 | 197,441 | +0.06(+0.94%) |
Feb 21, 2024 | 6.260 | 6.430 | 6.100 | 6.400 | 120,236 | +0.20(+3.23%) |
Feb 20, 2024 | 6.100 | 6.300 | 6.091 | 6.200 | 70,699 | -0.03(-0.48%) |
Feb 16, 2024 | 6.210 | 6.295 | 6.130 | 6.230 | 107,088 | +0.00(+0.00%) |
Feb 15, 2024 | 6.160 | 6.260 | 6.070 | 6.230 | 90,782 | +0.09(+1.47%) |
Feb 14, 2024 | 6.070 | 6.160 | 5.965 | 6.140 | 93,731 | +0.11(+1.82%) |
Feb 13, 2024 | 5.950 | 6.180 | 5.890 | 6.030 | 97,301 | -0.15(-2.43%) |
Feb 12, 2024 | 6.130 | 6.280 | 5.960 | 6.180 | 168,293 | +0.09(+1.48%) |
Feb 09, 2024 | 5.900 | 6.090 | 5.860 | 6.090 | 116,173 | +0.23(+3.92%) |
Feb 08, 2024 | 5.570 | 5.880 | 5.570 | 5.860 | 60,971 | +0.23(+4.09%) |
Feb 07, 2024 | 5.650 | 5.742 | 5.515 | 5.630 | 57,538 | -0.02(-0.35%) |
Feb 06, 2024 | 5.600 | 5.760 | 5.560 | 5.650 | 80,169 | -0.05(-0.88%) |
Feb 05, 2024 | 5.720 | 5.850 | 5.405 | 5.700 | 154,811 | -0.20(-3.39%) |
Feb 02, 2024 | 5.760 | 5.990 | 5.760 | 5.900 | 63,714 | +0.01(+0.17%) |
Feb 01, 2024 | 5.740 | 5.900 | 5.560 | 5.890 | 107,299 | +0.23(+4.06%) |
Jan 31, 2024 | 5.900 | 5.900 | 5.660 | 5.660 | 37,420 | -0.24(-4.07%) |
Jan 30, 2024 | 5.900 | 5.900 | 5.750 | 5.900 | 66,384 | -0.02(-0.34%) |
Jan 29, 2024 | 5.780 | 5.930 | 5.660 | 5.920 | 185,328 | +0.23(+4.04%) |
Jan 26, 2024 | 5.800 | 5.810 | 5.450 | 5.690 | 117,621 | -0.11(-1.90%) |
Jan 25, 2024 | 5.450 | 5.820 | 5.415 | 5.800 | 137,869 | +0.35(+6.42%) |
Jan 24, 2024 | 5.450 | 5.490 | 5.160 | 5.450 | 44,484 | +0.07(+1.30%) |
Jan 23, 2024 | 5.510 | 5.555 | 5.330 | 5.380 | 65,670 | -0.12(-2.18%) |
Jan 22, 2024 | 5.170 | 5.660 | 5.135 | 5.500 | 225,421 | +0.31(+5.97%) |
Jan 19, 2024 | 5.100 | 5.260 | 4.870 | 5.190 | 141,322 | +0.06(+1.17%) |
Jan 18, 2024 | 5.480 | 5.570 | 5.100 | 5.130 | 101,016 | -0.35(-6.39%) |
Jan 17, 2024 | 4.870 | 5.600 | 4.830 | 5.480 | 179,476 | +0.46(+9.16%) |
Jan 16, 2024 | 5.000 | 5.090 | 4.850 | 5.020 | 101,722 | +0.07(+1.41%) |
Jan 12, 2024 | 4.690 | 4.990 | 4.580 | 4.950 | 65,599 | +0.26(+5.54%) |
Jan 11, 2024 | 4.670 | 4.780 | 4.505 | 4.690 | 79,682 | -0.01(-0.21%) |
Jan 10, 2024 | 4.600 | 4.720 | 4.480 | 4.700 | 73,325 | +0.05(+1.08%) |
Jan 09, 2024 | 4.550 | 4.710 | 4.450 | 4.650 | 67,210 | +0.00(+0.00%) |
Jan 08, 2024 | 4.620 | 4.865 | 4.410 | 4.650 | 63,783 | -0.01(-0.21%) |
Jan 05, 2024 | 4.770 | 4.780 | 4.635 | 4.660 | 127,824 | -0.04(-0.85%) |
Jan 04, 2024 | 4.750 | 4.932 | 4.640 | 4.700 | 89,460 | -0.10(-2.08%) |
Jan 03, 2024 | 4.830 | 4.830 | 4.630 | 4.800 | 56,581 | -0.03(-0.62%) |
Jan 02, 2024 | 4.850 | 4.940 | 4.700 | 4.830 | 58,166 | -0.11(-2.23%) |
Dec 29, 2023 | 4.850 | 5.000 | 4.850 | 4.940 | 75,792 | -0.02(-0.40%) |
Dec 28, 2023 | 5.000 | 5.000 | 4.820 | 4.960 | 62,047 | -0.04(-0.80%) |
Dec 27, 2023 | 4.830 | 5.040 | 4.780 | 5.000 | 44,831 | +0.14(+2.88%) |
Dec 26, 2023 | 4.990 | 4.990 | 4.780 | 4.860 | 42,270 | -0.05(-1.02%) |
Dec 22, 2023 | 4.900 | 5.000 | 4.770 | 4.910 | 46,811 | +0.01(+0.20%) |
Dec 21, 2023 | 4.890 | 4.940 | 4.820 | 4.900 | 31,824 | +0.10(+2.08%) |
Dec 20, 2023 | 4.640 | 4.910 | 4.630 | 4.800 | 89,290 | +0.13(+2.78%) |
Dec 19, 2023 | 4.400 | 4.690 | 4.400 | 4.670 | 83,867 | +0.21(+4.71%) |
Dec 18, 2023 | 4.090 | 4.480 | 4.090 | 4.460 | 244,348 | +0.36(+8.78%) |
Dec 15, 2023 | 4.670 | 4.790 | 4.090 | 4.100 | 359,508 | -0.50(-10.87%) |
Dec 14, 2023 | 4.580 | 4.750 | 4.290 | 4.600 | 132,458 | +0.12(+2.68%) |
Dec 13, 2023 | 4.440 | 4.500 | 4.200 | 4.480 | 134,023 | +0.07(+1.59%) |
Dec 12, 2023 | 4.480 | 4.490 | 4.360 | 4.410 | 48,303 | -0.04(-0.90%) |
Dec 11, 2023 | 4.420 | 4.470 | 4.213 | 4.450 | 86,419 | -0.02(-0.45%) |
Dec 08, 2023 | 4.430 | 4.670 | 4.305 | 4.470 | 85,225 | +0.10(+2.29%) |
Dec 07, 2023 | 4.370 | 4.540 | 4.250 | 4.370 | 133,577 | +0.02(+0.46%) |
Dec 06, 2023 | 4.410 | 4.530 | 4.280 | 4.350 | 161,567 | -0.10(-2.25%) |
Dec 05, 2023 | 4.630 | 4.652 | 4.420 | 4.450 | 71,688 | -0.23(-4.91%) |
Dec 04, 2023 | 4.760 | 4.850 | 4.610 | 4.680 | 81,351 | -0.17(-3.51%) |