Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 9.510 | 9.510 | 9.100 | 9.110 | 219,010 | -0.39(-4.11%) |
Jun 14, 2024 | 9.530 | 9.630 | 9.450 | 9.500 | 161,371 | -0.10(-1.04%) |
Jun 13, 2024 | 9.570 | 9.730 | 9.220 | 9.600 | 577,719 | +0.63(+7.02%) |
Jun 12, 2024 | 9.020 | 9.320 | 8.914 | 8.970 | 231,480 | +0.00(+0.00%) |
Jun 11, 2024 | 9.090 | 9.120 | 8.890 | 8.970 | 174,012 | -0.17(-1.86%) |
Jun 10, 2024 | 8.660 | 9.200 | 8.520 | 9.140 | 402,148 | +0.41(+4.70%) |
Jun 07, 2024 | 8.660 | 8.900 | 8.650 | 8.730 | 132,104 | +0.04(+0.46%) |
Jun 06, 2024 | 8.850 | 8.940 | 8.511 | 8.690 | 312,361 | -0.16(-1.81%) |
Jun 05, 2024 | 9.000 | 9.110 | 8.750 | 8.850 | 433,233 | -0.14(-1.56%) |
Jun 04, 2024 | 9.370 | 9.370 | 8.890 | 8.990 | 464,933 | -0.39(-4.16%) |
Jun 03, 2024 | 9.960 | 9.992 | 9.335 | 9.380 | 612,570 | -0.56(-5.63%) |
May 31, 2024 | 10.47 | 10.47 | 9.850 | 9.940 | 464,076 | -0.46(-4.42%) |
May 30, 2024 | 10.11 | 10.50 | 10.08 | 10.40 | 327,104 | +0.40(+4.00%) |
May 29, 2024 | 9.740 | 10.01 | 9.610 | 10.00 | 251,550 | +0.09(+0.91%) |
May 28, 2024 | 9.610 | 9.974 | 9.462 | 9.910 | 339,629 | +0.43(+4.54%) |
May 24, 2024 | 9.410 | 9.700 | 9.240 | 9.480 | 222,737 | +0.13(+1.39%) |
May 23, 2024 | 9.650 | 9.710 | 9.260 | 9.350 | 352,496 | -0.24(-2.50%) |
May 22, 2024 | 10.06 | 10.21 | 9.450 | 9.590 | 400,038 | -0.50(-4.96%) |
May 21, 2024 | 10.26 | 10.57 | 9.930 | 10.09 | 516,483 | -0.17(-1.66%) |
May 20, 2024 | 10.39 | 10.60 | 10.20 | 10.26 | 903,580 | -0.10(-0.97%) |
May 17, 2024 | 10.86 | 10.91 | 10.36 | 10.36 | 575,031 | -0.51(-4.69%) |
May 16, 2024 | 11.00 | 11.00 | 10.64 | 10.87 | 260,745 | -0.09(-0.82%) |
May 15, 2024 | 10.23 | 11.03 | 10.18 | 10.96 | 372,982 | +0.84(+8.30%) |
May 14, 2024 | 10.10 | 10.30 | 9.870 | 10.12 | 206,885 | +0.15(+1.50%) |
May 13, 2024 | 10.35 | 10.99 | 9.810 | 9.970 | 308,011 | -0.35(-3.39%) |
May 10, 2024 | 10.84 | 10.96 | 10.32 | 10.32 | 367,277 | -0.44(-4.09%) |
May 09, 2024 | 11.10 | 11.10 | 10.46 | 10.76 | 382,773 | -0.24(-2.18%) |
May 08, 2024 | 10.96 | 11.23 | 10.81 | 11.00 | 474,966 | +0.08(+0.73%) |
May 07, 2024 | 11.14 | 11.50 | 10.80 | 10.92 | 526,173 | -0.14(-1.27%) |
May 06, 2024 | 10.97 | 11.19 | 10.79 | 11.06 | 476,289 | +0.18(+1.65%) |
May 03, 2024 | 10.49 | 10.88 | 10.46 | 10.88 | 300,773 | +0.44(+4.21%) |
May 02, 2024 | 10.53 | 10.59 | 10.30 | 10.44 | 235,712 | +0.06(+0.58%) |
May 01, 2024 | 10.30 | 10.61 | 10.05 | 10.38 | 217,630 | +0.07(+0.68%) |
Apr 30, 2024 | 10.21 | 10.56 | 10.20 | 10.31 | 449,140 | +0.07(+0.68%) |
Apr 29, 2024 | 10.17 | 10.34 | 10.04 | 10.24 | 297,367 | +0.16(+1.59%) |
Apr 26, 2024 | 9.960 | 10.16 | 9.830 | 10.08 | 270,952 | +0.24(+2.44%) |
Apr 25, 2024 | 9.810 | 10.10 | 9.640 | 9.840 | 240,171 | -0.06(-0.61%) |
Apr 24, 2024 | 10.21 | 10.27 | 9.660 | 9.900 | 417,089 | -0.37(-3.60%) |
Apr 23, 2024 | 10.26 | 10.40 | 10.10 | 10.27 | 378,462 | +0.06(+0.59%) |
Apr 22, 2024 | 9.130 | 10.27 | 9.040 | 10.21 | 687,859 | +1.08(+11.83%) |
Apr 19, 2024 | 9.100 | 9.280 | 8.990 | 9.130 | 281,686 | +0.16(+1.78%) |
Apr 18, 2024 | 9.250 | 9.360 | 8.870 | 8.970 | 308,793 | -0.16(-1.75%) |
Apr 17, 2024 | 9.520 | 9.534 | 9.040 | 9.130 | 322,722 | -0.24(-2.56%) |
Apr 16, 2024 | 9.590 | 9.590 | 9.102 | 9.370 | 532,960 | -0.13(-1.37%) |
Apr 15, 2024 | 10.32 | 10.40 | 9.410 | 9.500 | 492,811 | -0.73(-7.14%) |
Apr 12, 2024 | 10.54 | 10.70 | 10.10 | 10.23 | 392,681 | -0.42(-3.94%) |
Apr 11, 2024 | 10.57 | 10.70 | 10.35 | 10.65 | 356,845 | +0.09(+0.85%) |
Apr 10, 2024 | 10.76 | 10.89 | 10.48 | 10.56 | 569,286 | -0.29(-2.67%) |
Apr 09, 2024 | 10.98 | 11.60 | 10.71 | 10.85 | 744,813 | +0.05(+0.46%) |
Apr 08, 2024 | 10.52 | 10.81 | 10.32 | 10.80 | 550,447 | +0.35(+3.35%) |
Apr 05, 2024 | 9.730 | 10.67 | 9.730 | 10.45 | 771,125 | +0.69(+7.07%) |
Apr 04, 2024 | 9.810 | 9.990 | 9.690 | 9.760 | 471,565 | +0.03(+0.31%) |
Apr 03, 2024 | 9.280 | 9.850 | 9.280 | 9.730 | 272,972 | +0.43(+4.62%) |
Apr 02, 2024 | 9.500 | 9.610 | 9.230 | 9.300 | 147,865 | -0.23(-2.41%) |
Apr 01, 2024 | 9.130 | 9.530 | 9.100 | 9.530 | 162,959 | +0.37(+4.04%) |
Mar 28, 2024 | 9.400 | 9.520 | 9.140 | 9.160 | 88,190 | -0.22(-2.35%) |
Mar 27, 2024 | 9.210 | 9.387 | 9.140 | 9.380 | 140,886 | +0.24(+2.63%) |
Mar 26, 2024 | 9.260 | 9.330 | 9.010 | 9.140 | 173,743 | -0.13(-1.40%) |
Mar 25, 2024 | 9.620 | 9.840 | 9.250 | 9.270 | 358,878 | -0.35(-3.64%) |
Mar 22, 2024 | 9.670 | 9.760 | 9.400 | 9.620 | 338,380 | -0.04(-0.41%) |
Mar 21, 2024 | 9.410 | 9.710 | 8.960 | 9.660 | 999,929 | +0.37(+3.98%) |
Mar 20, 2024 | 8.720 | 9.290 | 8.720 | 9.290 | 373,024 | +0.51(+5.81%) |
Mar 19, 2024 | 8.840 | 9.190 | 8.520 | 8.780 | 502,329 | -0.12(-1.35%) |
Mar 18, 2024 | 8.000 | 8.900 | 7.970 | 8.900 | 937,824 | +1.00(+12.66%) |
Mar 15, 2024 | 7.700 | 7.970 | 7.700 | 7.900 | 248,243 | +0.11(+1.41%) |
Mar 14, 2024 | 7.950 | 7.950 | 7.620 | 7.790 | 370,471 | -0.12(-1.52%) |
Mar 13, 2024 | 7.910 | 8.286 | 7.870 | 7.910 | 651,979 | -0.04(-0.50%) |
Mar 12, 2024 | 7.680 | 7.960 | 7.580 | 7.950 | 421,115 | +0.21(+2.71%) |
Mar 11, 2024 | 8.000 | 8.000 | 7.290 | 7.740 | 409,943 | -0.14(-1.78%) |
Mar 08, 2024 | 7.830 | 7.930 | 7.720 | 7.880 | 319,397 | +0.03(+0.38%) |
Mar 07, 2024 | 8.010 | 8.010 | 7.660 | 7.850 | 304,344 | -0.19(-2.36%) |
Mar 06, 2024 | 8.030 | 8.200 | 7.935 | 8.040 | 313,993 | +0.04(+0.50%) |
Mar 05, 2024 | 8.050 | 8.800 | 7.950 | 8.000 | 388,537 | -0.05(-0.62%) |
Mar 04, 2024 | 8.220 | 8.550 | 8.030 | 8.050 | 447,748 | -0.08(-0.98%) |
Mar 01, 2024 | 8.070 | 8.285 | 7.985 | 8.130 | 175,380 | +0.10(+1.25%) |
Feb 29, 2024 | 7.990 | 8.450 | 7.870 | 8.030 | 574,508 | +0.02(+0.25%) |
Feb 28, 2024 | 8.020 | 8.140 | 7.930 | 8.010 | 264,604 | -0.13(-1.60%) |
Feb 27, 2024 | 8.320 | 8.410 | 8.050 | 8.140 | 249,064 | -0.17(-2.05%) |
Feb 26, 2024 | 8.490 | 8.650 | 8.240 | 8.310 | 166,357 | -0.17(-2.00%) |
Feb 23, 2024 | 8.650 | 8.650 | 8.390 | 8.480 | 163,758 | -0.14(-1.62%) |
Feb 22, 2024 | 8.330 | 8.840 | 8.330 | 8.620 | 276,742 | +0.25(+2.99%) |
Feb 21, 2024 | 8.430 | 8.620 | 8.270 | 8.370 | 305,731 | -0.05(-0.59%) |
Feb 20, 2024 | 8.110 | 8.570 | 8.110 | 8.420 | 258,332 | +0.10(+1.20%) |
Feb 16, 2024 | 8.400 | 8.480 | 8.310 | 8.320 | 187,210 | -0.07(-0.83%) |
Feb 15, 2024 | 8.490 | 8.640 | 8.370 | 8.390 | 222,485 | -0.20(-2.33%) |
Feb 14, 2024 | 8.620 | 8.790 | 8.480 | 8.590 | 198,543 | +0.04(+0.47%) |
Feb 13, 2024 | 8.250 | 8.560 | 8.250 | 8.550 | 124,630 | +0.21(+2.52%) |
Feb 12, 2024 | 8.450 | 8.600 | 8.330 | 8.340 | 104,036 | -0.14(-1.65%) |
Feb 09, 2024 | 8.440 | 8.660 | 8.390 | 8.480 | 264,431 | +0.18(+2.17%) |
Feb 08, 2024 | 8.500 | 8.610 | 8.190 | 8.300 | 386,797 | -0.29(-3.38%) |
Feb 07, 2024 | 8.250 | 8.781 | 8.240 | 8.590 | 551,977 | -0.50(-5.50%) |
Feb 06, 2024 | 9.110 | 9.230 | 8.940 | 9.090 | 337,484 | +0.01(+0.11%) |
Feb 05, 2024 | 9.570 | 9.630 | 9.070 | 9.080 | 268,343 | -0.52(-5.42%) |
Feb 02, 2024 | 9.620 | 9.788 | 9.540 | 9.600 | 356,906 | -0.13(-1.34%) |
Feb 01, 2024 | 9.540 | 9.780 | 9.470 | 9.730 | 167,479 | +0.23(+2.42%) |
Jan 31, 2024 | 9.570 | 9.840 | 9.460 | 9.500 | 159,554 | +0.00(+0.00%) |
Jan 30, 2024 | 9.380 | 9.579 | 9.260 | 9.500 | 282,468 | +0.08(+0.85%) |
Jan 29, 2024 | 9.490 | 9.600 | 9.150 | 9.420 | 236,579 | -0.07(-0.74%) |
Jan 26, 2024 | 9.520 | 9.669 | 9.270 | 9.490 | 267,709 | +0.00(+0.00%) |
Jan 25, 2024 | 9.040 | 9.555 | 9.040 | 9.490 | 410,057 | +0.56(+6.27%) |
Jan 24, 2024 | 9.060 | 9.130 | 8.840 | 8.930 | 245,949 | -0.01(-0.11%) |
Jan 23, 2024 | 9.280 | 9.310 | 8.850 | 8.940 | 322,491 | -0.35(-3.77%) |
Jan 22, 2024 | 9.130 | 9.450 | 9.080 | 9.290 | 421,974 | +0.20(+2.20%) |
Jan 19, 2024 | 8.980 | 9.150 | 8.750 | 9.090 | 280,950 | +0.11(+1.22%) |
Jan 18, 2024 | 9.070 | 9.100 | 8.760 | 8.980 | 224,009 | -0.02(-0.22%) |
Jan 17, 2024 | 8.920 | 9.190 | 8.780 | 9.000 | 356,470 | +0.07(+0.78%) |
Jan 16, 2024 | 8.810 | 9.170 | 8.840 | 8.930 | 577,487 | +0.18(+2.06%) |
Jan 12, 2024 | 8.790 | 8.885 | 8.700 | 8.750 | 214,333 | +0.05(+0.53%) |
Jan 11, 2024 | 8.902 | 8.992 | 8.654 | 8.704 | 409,635 | -0.18(-2.01%) |
Jan 10, 2024 | 8.684 | 8.909 | 8.545 | 8.883 | 187,243 | +0.22(+2.52%) |
Jan 09, 2024 | 8.922 | 9.031 | 8.654 | 8.664 | 221,537 | -0.32(-3.54%) |
Jan 08, 2024 | 8.773 | 9.071 | 8.714 | 8.982 | 213,739 | +0.12(+1.34%) |
Jan 05, 2024 | 8.644 | 8.932 | 8.476 | 8.863 | 288,166 | +0.26(+3.00%) |
Jan 04, 2024 | 8.644 | 8.932 | 8.575 | 8.605 | 192,084 | -0.15(-1.70%) |
Jan 03, 2024 | 8.823 | 9.051 | 8.675 | 8.753 | 166,460 | -0.06(-0.68%) |
Jan 02, 2024 | 8.992 | 9.031 | 8.694 | 8.813 | 325,820 | -0.22(-2.42%) |
Dec 29, 2023 | 8.704 | 9.141 | 8.634 | 9.031 | 317,444 | +0.29(+3.37%) |
Dec 28, 2023 | 8.796 | 8.942 | 8.619 | 8.737 | 198,639 | -0.09(-1.00%) |
Dec 27, 2023 | 9.050 | 9.128 | 8.786 | 8.825 | 342,215 | -0.19(-2.06%) |
Dec 26, 2023 | 8.805 | 9.158 | 8.805 | 9.011 | 249,267 | +0.27(+3.14%) |
Dec 22, 2023 | 8.688 | 9.108 | 8.463 | 8.737 | 397,517 | +0.14(+1.59%) |
Dec 21, 2023 | 8.629 | 9.060 | 8.160 | 8.600 | 616,677 | -0.23(-2.55%) |
Dec 20, 2023 | 8.991 | 9.373 | 8.815 | 8.825 | 653,942 | -0.19(-2.06%) |
Dec 19, 2023 | 9.148 | 9.285 | 8.903 | 9.011 | 223,166 | -0.16(-1.71%) |
Dec 18, 2023 | 9.275 | 9.334 | 8.972 | 9.167 | 497,494 | +0.03(+0.32%) |
Dec 15, 2023 | 8.864 | 9.148 | 8.688 | 9.138 | 499,934 | +0.25(+2.86%) |
Dec 14, 2023 | 9.246 | 9.246 | 8.717 | 8.884 | 294,808 | -0.30(-3.30%) |
Dec 13, 2023 | 9.148 | 9.246 | 8.659 | 9.187 | 625,076 | +0.14(+1.51%) |
Dec 12, 2023 | 8.482 | 9.138 | 8.375 | 9.050 | 763,011 | +0.54(+6.32%) |
Dec 11, 2023 | 8.336 | 8.600 | 8.218 | 8.512 | 423,259 | +0.10(+1.16%) |
Dec 08, 2023 | 8.443 | 8.473 | 8.169 | 8.414 | 307,902 | -0.03(-0.35%) |
Dec 07, 2023 | 8.160 | 8.492 | 7.739 | 8.443 | 417,819 | +0.30(+3.73%) |
Dec 06, 2023 | 8.111 | 8.169 | 7.939 | 8.140 | 382,778 | +0.09(+1.09%) |
Dec 05, 2023 | 7.690 | 8.120 | 7.504 | 8.052 | 459,279 | +0.43(+5.65%) |
Dec 04, 2023 | 7.690 | 7.856 | 7.533 | 7.621 | 692,148 | -0.05(-0.64%) |