Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 11.61 | 11.62 | 11.55 | 11.58 | 289,832 | +0.00(+0.00%) |
Jun 06, 2024 | 11.70 | 11.74 | 11.58 | 11.58 | 201,234 | -0.13(-1.11%) |
Jun 05, 2024 | 11.55 | 11.75 | 11.54 | 11.71 | 1,080,546 | +0.17(+1.47%) |
Jun 04, 2024 | 11.55 | 11.56 | 11.54 | 11.54 | 437,789 | -0.02(-0.17%) |
Jun 03, 2024 | 11.60 | 11.60 | 11.54 | 11.56 | 286,176 | +0.01(+0.09%) |
May 31, 2024 | 11.50 | 11.60 | 11.48 | 11.55 | 407,511 | +0.03(+0.26%) |
May 30, 2024 | 11.50 | 11.54 | 11.44 | 11.52 | 401,351 | +0.02(+0.17%) |
May 29, 2024 | 11.46 | 11.53 | 11.29 | 11.50 | 498,931 | +0.03(+0.26%) |
May 28, 2024 | 11.53 | 11.53 | 11.43 | 11.47 | 321,152 | -0.06(-0.52%) |
May 24, 2024 | 11.56 | 11.62 | 11.52 | 11.53 | 387,486 | -0.05(-0.43%) |
May 23, 2024 | 11.53 | 11.59 | 11.51 | 11.58 | 428,574 | +0.00(+0.00%) |
May 22, 2024 | 11.60 | 11.62 | 11.56 | 11.58 | 333,879 | -0.02(-0.17%) |
May 21, 2024 | 11.60 | 11.71 | 11.59 | 11.60 | 402,817 | +0.01(+0.09%) |
May 20, 2024 | 11.57 | 11.64 | 11.57 | 11.59 | 347,736 | +0.03(+0.26%) |
May 17, 2024 | 11.60 | 11.65 | 11.50 | 11.56 | 381,493 | +0.00(+0.00%) |
May 16, 2024 | 11.45 | 11.65 | 11.40 | 11.56 | 1,099,039 | +0.12(+1.05%) |
May 15, 2024 | 11.45 | 11.50 | 11.42 | 11.44 | 795,800 | -0.01(-0.09%) |
May 14, 2024 | 11.44 | 11.48 | 11.37 | 11.45 | 1,532,937 | +0.04(+0.35%) |
May 13, 2024 | 11.35 | 11.49 | 11.29 | 11.41 | 1,040,314 | +0.12(+1.06%) |
May 10, 2024 | 11.45 | 11.47 | 11.26 | 11.29 | 2,899,499 | -0.05(-0.44%) |
May 09, 2024 | 11.24 | 11.51 | 10.65 | 11.34 | 9,715,728 | +2.38(+26.56%) |
May 08, 2024 | 8.540 | 9.030 | 8.540 | 8.960 | 225,345 | +0.36(+4.19%) |
May 07, 2024 | 8.300 | 8.670 | 8.300 | 8.600 | 259,596 | +0.30(+3.61%) |
May 06, 2024 | 8.470 | 8.520 | 8.230 | 8.300 | 258,515 | -0.06(-0.72%) |
May 03, 2024 | 8.900 | 8.955 | 8.300 | 8.360 | 261,833 | -0.43(-4.89%) |
May 02, 2024 | 8.760 | 8.860 | 8.630 | 8.790 | 262,322 | +0.15(+1.74%) |
May 01, 2024 | 8.840 | 8.940 | 8.585 | 8.640 | 195,206 | -0.20(-2.26%) |
Apr 30, 2024 | 8.810 | 8.920 | 8.750 | 8.840 | 185,630 | -0.06(-0.67%) |
Apr 29, 2024 | 8.970 | 9.030 | 8.815 | 8.900 | 188,559 | -0.01(-0.11%) |
Apr 26, 2024 | 8.510 | 8.920 | 8.510 | 8.910 | 268,255 | +0.43(+5.07%) |
Apr 25, 2024 | 8.520 | 8.660 | 8.430 | 8.480 | 146,840 | -0.24(-2.75%) |
Apr 24, 2024 | 8.650 | 8.745 | 8.430 | 8.720 | 192,205 | +0.04(+0.46%) |
Apr 23, 2024 | 8.610 | 8.740 | 8.530 | 8.680 | 113,106 | +0.09(+1.05%) |
Apr 22, 2024 | 8.530 | 8.711 | 8.460 | 8.590 | 206,218 | +0.11(+1.30%) |
Apr 19, 2024 | 8.430 | 8.650 | 8.410 | 8.480 | 318,776 | -0.02(-0.24%) |
Apr 18, 2024 | 8.800 | 8.810 | 8.420 | 8.500 | 214,974 | -0.26(-2.97%) |
Apr 17, 2024 | 9.130 | 9.260 | 8.750 | 8.760 | 187,157 | -0.35(-3.84%) |
Apr 16, 2024 | 8.890 | 9.130 | 8.780 | 9.110 | 260,192 | +0.24(+2.71%) |
Apr 15, 2024 | 9.210 | 9.210 | 8.810 | 8.870 | 158,321 | -0.22(-2.42%) |
Apr 12, 2024 | 9.020 | 9.290 | 8.960 | 9.090 | 244,916 | +0.04(+0.44%) |
Apr 11, 2024 | 9.320 | 9.370 | 8.940 | 9.050 | 250,346 | -0.29(-3.10%) |
Apr 10, 2024 | 9.500 | 9.680 | 9.260 | 9.340 | 273,071 | -0.34(-3.51%) |
Apr 09, 2024 | 9.990 | 10.05 | 9.590 | 9.680 | 205,246 | -0.29(-2.91%) |
Apr 08, 2024 | 9.460 | 10.14 | 9.320 | 9.970 | 588,815 | +0.66(+7.09%) |
Apr 05, 2024 | 8.830 | 9.580 | 8.600 | 9.310 | 859,071 | +0.83(+9.79%) |
Apr 04, 2024 | 8.890 | 8.890 | 8.470 | 8.480 | 183,584 | -0.30(-3.42%) |
Apr 03, 2024 | 8.670 | 8.890 | 8.660 | 8.780 | 202,739 | -0.01(-0.11%) |
Apr 02, 2024 | 8.980 | 9.000 | 8.730 | 8.790 | 187,497 | -0.26(-2.87%) |
Apr 01, 2024 | 8.980 | 9.070 | 8.790 | 9.050 | 283,506 | +0.07(+0.78%) |
Mar 28, 2024 | 8.900 | 9.010 | 8.780 | 8.980 | 241,089 | +0.12(+1.35%) |
Mar 27, 2024 | 8.750 | 8.860 | 8.600 | 8.860 | 208,855 | +0.16(+1.84%) |
Mar 26, 2024 | 8.740 | 8.780 | 8.600 | 8.700 | 184,643 | +0.03(+0.35%) |
Mar 25, 2024 | 8.830 | 8.850 | 8.640 | 8.670 | 150,701 | -0.13(-1.48%) |
Mar 22, 2024 | 9.000 | 9.000 | 8.720 | 8.800 | 198,050 | -0.20(-2.22%) |
Mar 21, 2024 | 9.000 | 9.150 | 8.920 | 9.000 | 221,913 | +0.05(+0.56%) |
Mar 20, 2024 | 8.640 | 9.085 | 8.580 | 8.950 | 248,703 | +0.32(+3.71%) |
Mar 19, 2024 | 8.450 | 8.700 | 8.397 | 8.630 | 168,665 | +0.13(+1.53%) |
Mar 18, 2024 | 8.560 | 8.590 | 8.420 | 8.500 | 123,597 | -0.01(-0.12%) |
Mar 15, 2024 | 8.620 | 8.740 | 8.430 | 8.510 | 313,655 | -0.18(-2.07%) |
Mar 14, 2024 | 8.800 | 8.870 | 8.540 | 8.690 | 184,769 | -0.23(-2.58%) |
Mar 13, 2024 | 8.840 | 9.010 | 8.820 | 8.920 | 273,863 | +0.03(+0.34%) |
Mar 12, 2024 | 8.950 | 9.040 | 8.870 | 8.890 | 202,969 | -0.07(-0.78%) |
Mar 11, 2024 | 8.940 | 9.110 | 8.840 | 8.960 | 174,164 | -0.03(-0.33%) |
Mar 08, 2024 | 9.630 | 9.770 | 8.950 | 8.990 | 342,941 | -0.61(-6.35%) |
Mar 07, 2024 | 9.170 | 9.720 | 9.040 | 9.600 | 465,345 | +0.52(+5.73%) |
Mar 06, 2024 | 9.090 | 9.530 | 8.580 | 9.080 | 899,957 | -0.12(-1.30%) |
Mar 05, 2024 | 8.940 | 9.250 | 8.890 | 9.200 | 255,409 | +0.19(+2.11%) |
Mar 04, 2024 | 9.200 | 9.285 | 8.940 | 9.010 | 256,753 | -0.12(-1.31%) |
Mar 01, 2024 | 9.290 | 9.350 | 9.020 | 9.130 | 362,247 | -0.15(-1.62%) |
Feb 29, 2024 | 9.430 | 9.430 | 9.205 | 9.280 | 285,076 | +0.01(+0.11%) |
Feb 28, 2024 | 9.210 | 9.410 | 9.160 | 9.270 | 203,457 | -0.03(-0.32%) |
Feb 27, 2024 | 9.230 | 9.469 | 9.130 | 9.300 | 324,170 | +0.15(+1.64%) |
Feb 26, 2024 | 9.300 | 9.450 | 9.150 | 9.150 | 366,662 | -0.20(-2.14%) |
Feb 23, 2024 | 9.200 | 9.420 | 9.170 | 9.350 | 165,728 | +0.13(+1.41%) |
Feb 22, 2024 | 9.090 | 9.270 | 9.060 | 9.220 | 271,778 | +0.13(+1.43%) |
Feb 21, 2024 | 9.050 | 9.215 | 8.905 | 9.090 | 328,056 | -0.01(-0.11%) |
Feb 20, 2024 | 9.160 | 9.260 | 9.020 | 9.100 | 262,877 | -0.13(-1.41%) |
Feb 16, 2024 | 9.460 | 9.465 | 9.190 | 9.230 | 392,598 | -0.39(-4.05%) |
Feb 15, 2024 | 9.750 | 9.820 | 9.530 | 9.620 | 306,306 | -0.10(-1.03%) |
Feb 14, 2024 | 9.320 | 9.720 | 9.230 | 9.720 | 347,983 | +0.54(+5.88%) |
Feb 13, 2024 | 9.060 | 9.280 | 8.980 | 9.180 | 780,867 | -0.18(-1.92%) |
Feb 12, 2024 | 9.030 | 9.400 | 9.030 | 9.360 | 232,710 | +0.32(+3.54%) |
Feb 09, 2024 | 8.970 | 9.100 | 8.930 | 9.040 | 220,120 | +0.12(+1.35%) |
Feb 08, 2024 | 8.900 | 9.170 | 8.810 | 8.920 | 406,573 | +0.12(+1.36%) |
Feb 07, 2024 | 8.810 | 8.840 | 8.680 | 8.800 | 291,714 | -0.03(-0.34%) |
Feb 06, 2024 | 8.750 | 9.020 | 8.700 | 8.830 | 249,428 | +0.24(+2.79%) |
Feb 05, 2024 | 8.700 | 8.769 | 8.570 | 8.590 | 252,546 | -0.24(-2.72%) |
Feb 02, 2024 | 8.750 | 9.040 | 8.695 | 8.830 | 420,028 | -0.08(-0.90%) |
Feb 01, 2024 | 8.710 | 8.920 | 8.630 | 8.910 | 290,290 | +0.20(+2.30%) |
Jan 31, 2024 | 8.950 | 8.950 | 8.660 | 8.710 | 243,415 | -0.24(-2.68%) |
Jan 30, 2024 | 9.080 | 9.460 | 8.885 | 8.950 | 601,284 | -0.04(-0.44%) |
Jan 29, 2024 | 8.610 | 8.990 | 8.470 | 8.990 | 832,195 | +0.72(+8.71%) |
Jan 26, 2024 | 8.470 | 8.540 | 8.270 | 8.270 | 124,457 | -0.19(-2.25%) |
Jan 25, 2024 | 8.370 | 8.460 | 8.300 | 8.460 | 149,118 | +0.22(+2.67%) |
Jan 24, 2024 | 8.400 | 8.470 | 8.220 | 8.240 | 348,832 | -0.07(-0.84%) |
Jan 23, 2024 | 8.350 | 8.430 | 8.260 | 8.310 | 132,472 | +0.04(+0.48%) |
Jan 22, 2024 | 8.270 | 8.320 | 8.220 | 8.270 | 195,868 | +0.07(+0.85%) |
Jan 19, 2024 | 8.140 | 8.270 | 7.970 | 8.200 | 174,153 | +0.10(+1.23%) |
Jan 18, 2024 | 8.070 | 8.140 | 7.980 | 8.100 | 218,102 | +0.06(+0.75%) |
Jan 17, 2024 | 7.790 | 8.080 | 7.760 | 8.040 | 273,947 | +0.14(+1.77%) |
Jan 16, 2024 | 7.660 | 7.910 | 7.618 | 7.900 | 227,237 | +0.16(+2.07%) |
Jan 12, 2024 | 7.750 | 7.850 | 7.620 | 7.740 | 238,686 | +0.12(+1.57%) |
Jan 11, 2024 | 7.770 | 7.770 | 7.570 | 7.620 | 287,458 | -0.15(-1.93%) |
Jan 10, 2024 | 7.790 | 7.880 | 7.730 | 7.770 | 244,811 | -0.04(-0.51%) |
Jan 09, 2024 | 8.010 | 8.080 | 7.620 | 7.810 | 397,037 | -0.34(-4.17%) |
Jan 08, 2024 | 8.130 | 8.270 | 8.080 | 8.150 | 444,872 | +0.04(+0.49%) |
Jan 05, 2024 | 8.040 | 8.230 | 8.030 | 8.110 | 353,185 | +0.00(+0.00%) |
Jan 04, 2024 | 8.120 | 8.235 | 8.050 | 8.110 | 304,791 | +0.03(+0.37%) |
Jan 03, 2024 | 8.170 | 8.355 | 7.930 | 8.080 | 309,409 | -0.19(-2.30%) |
Jan 02, 2024 | 8.420 | 8.510 | 8.185 | 8.270 | 300,382 | -0.16(-1.90%) |
Dec 29, 2023 | 8.640 | 8.660 | 8.430 | 8.430 | 280,656 | -0.23(-2.66%) |
Dec 28, 2023 | 8.160 | 8.680 | 8.160 | 8.660 | 309,071 | +0.46(+5.61%) |
Dec 27, 2023 | 7.730 | 8.245 | 7.730 | 8.200 | 286,483 | +0.43(+5.53%) |
Dec 26, 2023 | 7.740 | 7.830 | 7.690 | 7.770 | 101,662 | +0.04(+0.52%) |
Dec 22, 2023 | 7.830 | 7.890 | 7.620 | 7.730 | 125,705 | -0.01(-0.13%) |
Dec 21, 2023 | 7.790 | 7.810 | 7.640 | 7.740 | 111,418 | +0.02(+0.26%) |
Dec 20, 2023 | 7.780 | 8.090 | 7.700 | 7.720 | 160,062 | -0.07(-0.90%) |
Dec 19, 2023 | 7.610 | 7.800 | 7.540 | 7.790 | 278,527 | +0.24(+3.18%) |
Dec 18, 2023 | 7.560 | 7.670 | 7.460 | 7.550 | 205,425 | +0.00(+0.00%) |
Dec 15, 2023 | 7.950 | 7.950 | 7.540 | 7.550 | 411,484 | -0.35(-4.43%) |
Dec 14, 2023 | 7.980 | 8.170 | 7.770 | 7.900 | 240,847 | +0.04(+0.51%) |
Dec 13, 2023 | 7.700 | 8.045 | 7.590 | 7.860 | 413,976 | +0.24(+3.15%) |
Dec 12, 2023 | 7.660 | 7.670 | 7.490 | 7.620 | 136,868 | -0.06(-0.78%) |
Dec 11, 2023 | 7.650 | 7.705 | 7.540 | 7.680 | 137,739 | +0.11(+1.45%) |
Dec 08, 2023 | 7.560 | 7.675 | 7.450 | 7.570 | 248,129 | -0.07(-0.92%) |
Dec 07, 2023 | 7.670 | 7.670 | 7.432 | 7.640 | 232,404 | -0.05(-0.65%) |
Dec 06, 2023 | 7.910 | 7.950 | 7.560 | 7.690 | 242,680 | -0.07(-0.90%) |
Dec 05, 2023 | 7.750 | 7.830 | 7.620 | 7.760 | 136,372 | +0.05(+0.65%) |
Dec 04, 2023 | 7.850 | 7.960 | 7.690 | 7.710 | 223,823 | -0.16(-2.03%) |