Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 8.800 | 9.195 | 8.730 | 9.180 | 882,571 | +0.34(+3.85%) |
May 09, 2024 | 8.960 | 9.014 | 8.800 | 8.840 | 561,204 | -0.18(-2.00%) |
May 08, 2024 | 9.050 | 9.120 | 8.890 | 9.020 | 680,857 | +0.09(+1.01%) |
May 07, 2024 | 8.960 | 8.960 | 8.760 | 8.930 | 1,278,476 | -0.03(-0.33%) |
May 06, 2024 | 9.020 | 9.030 | 8.770 | 8.960 | 894,557 | -0.22(-2.40%) |
May 03, 2024 | 9.270 | 9.412 | 9.128 | 9.180 | 1,393,816 | -0.15(-1.61%) |
May 02, 2024 | 9.310 | 9.485 | 9.175 | 9.330 | 1,581,538 | -0.13(-1.37%) |
May 01, 2024 | 9.120 | 9.600 | 9.035 | 9.460 | 2,116,516 | +0.41(+4.53%) |
Apr 30, 2024 | 8.430 | 9.060 | 8.420 | 9.050 | 1,430,758 | +0.71(+8.51%) |
Apr 29, 2024 | 8.460 | 8.480 | 8.315 | 8.340 | 753,434 | -0.10(-1.18%) |
Apr 26, 2024 | 8.530 | 8.670 | 8.422 | 8.440 | 981,142 | +0.00(+0.00%) |
Apr 25, 2024 | 8.580 | 8.720 | 8.409 | 8.440 | 1,143,831 | -0.08(-0.94%) |
Apr 24, 2024 | 8.620 | 8.750 | 8.501 | 8.520 | 975,380 | -0.09(-1.05%) |
Apr 23, 2024 | 8.780 | 8.905 | 8.535 | 8.610 | 1,636,110 | -0.09(-1.03%) |
Apr 22, 2024 | 8.910 | 9.070 | 8.555 | 8.700 | 1,245,008 | -0.16(-1.81%) |
Apr 19, 2024 | 9.080 | 9.090 | 8.711 | 8.860 | 1,893,120 | -0.17(-1.88%) |
Apr 18, 2024 | 8.820 | 9.100 | 8.770 | 9.030 | 1,704,494 | +0.16(+1.80%) |
Apr 17, 2024 | 8.720 | 8.952 | 8.590 | 8.870 | 1,572,145 | +0.15(+1.72%) |
Apr 16, 2024 | 8.700 | 8.965 | 8.630 | 8.720 | 1,455,126 | +0.13(+1.51%) |
Apr 15, 2024 | 8.270 | 8.630 | 8.201 | 8.590 | 1,430,649 | +0.28(+3.37%) |
Apr 12, 2024 | 8.030 | 8.410 | 7.865 | 8.310 | 2,156,202 | +0.16(+1.96%) |
Apr 11, 2024 | 8.010 | 8.322 | 7.981 | 8.150 | 1,489,202 | +0.09(+1.12%) |
Apr 10, 2024 | 8.230 | 8.270 | 8.020 | 8.060 | 1,680,870 | -0.04(-0.49%) |
Apr 09, 2024 | 8.060 | 8.240 | 7.995 | 8.100 | 1,098,735 | -0.02(-0.25%) |
Apr 08, 2024 | 8.050 | 8.175 | 7.960 | 8.120 | 894,730 | +0.09(+1.12%) |
Apr 05, 2024 | 8.100 | 8.260 | 7.980 | 8.030 | 1,380,279 | -0.14(-1.71%) |
Apr 04, 2024 | 8.120 | 8.245 | 8.055 | 8.170 | 1,340,407 | +0.01(+0.12%) |
Apr 03, 2024 | 8.320 | 8.350 | 8.140 | 8.160 | 1,454,295 | -0.22(-2.63%) |
Apr 02, 2024 | 8.410 | 8.565 | 8.321 | 8.380 | 1,194,287 | -0.12(-1.41%) |
Apr 01, 2024 | 8.550 | 8.750 | 8.470 | 8.500 | 1,489,836 | -0.12(-1.39%) |
Mar 28, 2024 | 8.790 | 8.820 | 8.575 | 8.620 | 1,475,896 | -0.25(-2.82%) |
Mar 27, 2024 | 9.190 | 9.230 | 8.860 | 8.870 | 1,445,197 | -0.27(-2.95%) |
Mar 26, 2024 | 8.860 | 9.140 | 8.810 | 9.140 | 1,170,142 | +0.23(+2.58%) |
Mar 25, 2024 | 9.030 | 9.030 | 8.802 | 8.910 | 1,355,512 | -0.22(-2.41%) |
Mar 22, 2024 | 9.020 | 9.175 | 8.960 | 9.130 | 1,016,648 | +0.13(+1.44%) |
Mar 21, 2024 | 9.040 | 9.129 | 8.940 | 9.000 | 1,196,801 | -0.05(-0.55%) |
Mar 20, 2024 | 9.340 | 9.374 | 9.015 | 9.050 | 1,443,448 | -0.14(-1.52%) |
Mar 19, 2024 | 9.530 | 9.530 | 9.190 | 9.190 | 1,394,256 | -0.28(-2.99%) |
Mar 18, 2024 | 9.375 | 9.606 | 9.365 | 9.473 | 1,023,423 | +0.00(+0.00%) |
Mar 15, 2024 | 9.640 | 9.640 | 9.326 | 9.473 | 1,274,167 | -0.10(-1.03%) |
Mar 14, 2024 | 9.552 | 9.714 | 9.473 | 9.571 | 1,013,127 | -0.07(-0.71%) |
Mar 13, 2024 | 9.905 | 9.915 | 9.483 | 9.640 | 1,665,228 | -0.45(-4.48%) |
Mar 12, 2024 | 10.04 | 10.25 | 9.985 | 10.09 | 1,042,627 | +0.02(+0.20%) |
Mar 11, 2024 | 10.31 | 10.44 | 10.05 | 10.07 | 1,305,722 | -0.12(-1.16%) |
Mar 08, 2024 | 10.26 | 10.29 | 10.04 | 10.19 | 1,358,900 | -0.08(-0.77%) |
Mar 07, 2024 | 10.34 | 10.40 | 10.07 | 10.27 | 1,554,876 | -0.12(-1.13%) |
Mar 06, 2024 | 10.18 | 10.50 | 10.15 | 10.39 | 1,461,039 | -0.03(-0.28%) |
Mar 05, 2024 | 10.57 | 10.60 | 10.22 | 10.42 | 1,500,047 | -0.06(-0.56%) |
Mar 04, 2024 | 10.21 | 10.49 | 10.11 | 10.47 | 1,399,437 | +0.19(+1.81%) |
Mar 01, 2024 | 10.40 | 10.41 | 10.15 | 10.29 | 1,894,363 | -0.28(-2.69%) |
Feb 29, 2024 | 10.71 | 10.76 | 10.46 | 10.57 | 1,816,254 | -0.18(-1.64%) |
Feb 28, 2024 | 10.57 | 10.86 | 10.45 | 10.75 | 1,559,183 | +0.15(+1.39%) |
Feb 27, 2024 | 10.60 | 10.73 | 10.48 | 10.60 | 1,426,602 | -0.08(-0.74%) |
Feb 26, 2024 | 10.81 | 10.95 | 10.53 | 10.68 | 1,234,799 | -0.08(-0.73%) |
Feb 23, 2024 | 10.87 | 11.08 | 10.68 | 10.76 | 1,709,260 | +0.11(+1.01%) |
Feb 22, 2024 | 10.82 | 10.96 | 10.57 | 10.65 | 1,819,324 | +0.06(+0.56%) |
Feb 21, 2024 | 11.12 | 11.12 | 10.46 | 10.59 | 2,638,305 | -0.63(-5.60%) |
Feb 20, 2024 | 10.96 | 11.30 | 10.96 | 11.22 | 1,597,537 | +0.33(+3.07%) |
Feb 16, 2024 | 10.86 | 11.07 | 10.70 | 10.89 | 1,717,082 | -0.02(-0.18%) |
Feb 15, 2024 | 11.65 | 11.69 | 10.79 | 10.91 | 2,527,816 | -0.80(-6.87%) |
Feb 14, 2024 | 11.60 | 11.96 | 11.47 | 11.71 | 2,303,758 | -0.09(-0.75%) |
Feb 13, 2024 | 11.53 | 11.95 | 11.51 | 11.80 | 1,559,493 | +0.40(+3.53%) |
Feb 12, 2024 | 11.78 | 11.78 | 11.26 | 11.40 | 1,898,594 | -0.43(-3.65%) |
Feb 09, 2024 | 11.60 | 11.89 | 11.51 | 11.83 | 1,224,839 | +0.22(+1.86%) |
Feb 08, 2024 | 11.91 | 11.95 | 11.54 | 11.61 | 1,474,639 | -0.28(-2.39%) |
Feb 07, 2024 | 11.97 | 12.23 | 11.84 | 11.90 | 1,127,489 | -0.23(-1.86%) |
Feb 06, 2024 | 12.27 | 12.36 | 11.82 | 12.12 | 1,693,763 | -0.20(-1.59%) |
Feb 05, 2024 | 12.30 | 12.67 | 12.17 | 12.32 | 1,808,757 | +0.15(+1.21%) |
Feb 02, 2024 | 11.93 | 12.32 | 11.92 | 12.17 | 1,890,280 | +0.27(+2.23%) |
Feb 01, 2024 | 11.59 | 12.19 | 11.47 | 11.91 | 2,463,068 | +0.17(+1.42%) |
Jan 31, 2024 | 11.22 | 11.75 | 11.14 | 11.74 | 1,958,129 | +0.57(+5.10%) |
Jan 30, 2024 | 11.76 | 11.82 | 11.14 | 11.17 | 1,366,853 | -0.39(-3.40%) |
Jan 29, 2024 | 11.61 | 11.94 | 11.56 | 11.56 | 951,559 | -0.03(-0.25%) |
Jan 26, 2024 | 11.69 | 11.99 | 11.57 | 11.59 | 1,570,099 | -0.14(-1.17%) |
Jan 25, 2024 | 11.98 | 12.21 | 11.72 | 11.73 | 1,661,281 | -0.40(-3.32%) |
Jan 24, 2024 | 12.27 | 12.39 | 12.04 | 12.13 | 1,338,138 | -0.31(-2.52%) |
Jan 23, 2024 | 12.56 | 12.62 | 12.24 | 12.45 | 1,013,204 | -0.03(-0.24%) |
Jan 22, 2024 | 12.69 | 12.83 | 12.38 | 12.48 | 1,360,521 | -0.13(-1.01%) |
Jan 19, 2024 | 12.62 | 12.93 | 12.59 | 12.60 | 1,696,632 | -0.04(-0.31%) |
Jan 18, 2024 | 12.54 | 12.95 | 12.54 | 12.64 | 1,538,896 | +0.00(+0.00%) |
Jan 17, 2024 | 12.65 | 12.74 | 12.41 | 12.64 | 1,582,920 | +0.29(+2.38%) |
Jan 16, 2024 | 11.78 | 12.36 | 11.68 | 12.35 | 1,666,824 | +0.72(+6.16%) |
Jan 12, 2024 | 11.52 | 11.79 | 11.42 | 11.63 | 1,530,300 | -0.30(-2.55%) |
Jan 11, 2024 | 11.86 | 12.06 | 11.73 | 11.94 | 1,695,169 | +0.02(+0.16%) |
Jan 10, 2024 | 11.56 | 12.06 | 11.56 | 11.92 | 1,858,322 | +0.31(+2.71%) |
Jan 09, 2024 | 11.27 | 11.81 | 11.23 | 11.60 | 1,434,694 | +0.26(+2.25%) |
Jan 08, 2024 | 11.56 | 11.87 | 11.32 | 11.35 | 1,798,743 | +0.21(+1.85%) |
Jan 05, 2024 | 11.10 | 11.40 | 11.02 | 11.14 | 1,515,574 | -0.09(-0.79%) |
Jan 04, 2024 | 10.57 | 11.24 | 10.49 | 11.23 | 1,646,727 | +0.51(+4.76%) |
Jan 03, 2024 | 10.97 | 11.10 | 10.59 | 10.72 | 1,532,339 | -0.22(-1.98%) |
Jan 02, 2024 | 10.94 | 11.03 | 10.60 | 10.94 | 1,599,811 | -0.15(-1.33%) |
Dec 29, 2023 | 10.86 | 11.10 | 10.79 | 11.08 | 1,414,845 | +0.20(+1.80%) |
Dec 28, 2023 | 10.58 | 10.90 | 10.50 | 10.89 | 1,801,093 | +0.37(+3.55%) |
Dec 27, 2023 | 10.42 | 10.60 | 10.34 | 10.51 | 1,325,273 | +0.10(+0.94%) |
Dec 26, 2023 | 10.57 | 10.67 | 10.31 | 10.42 | 1,109,811 | -0.34(-3.19%) |
Dec 22, 2023 | 10.68 | 10.82 | 10.54 | 10.76 | 1,052,077 | -0.05(-0.45%) |
Dec 21, 2023 | 11.00 | 11.10 | 10.79 | 10.81 | 1,201,854 | -0.24(-2.14%) |
Dec 20, 2023 | 10.65 | 11.06 | 10.51 | 11.04 | 2,305,809 | +0.33(+3.09%) |
Dec 19, 2023 | 10.98 | 11.13 | 10.71 | 10.71 | 1,308,101 | -0.28(-2.57%) |
Dec 18, 2023 | 10.86 | 11.00 | 10.65 | 11.00 | 1,660,229 | -0.29(-2.59%) |
Dec 15, 2023 | 11.16 | 11.51 | 11.12 | 11.29 | 1,503,131 | +0.13(+1.13%) |
Dec 14, 2023 | 11.60 | 11.61 | 11.10 | 11.16 | 2,117,561 | -0.84(-6.98%) |
Dec 13, 2023 | 12.60 | 12.69 | 11.98 | 12.00 | 2,280,413 | -0.63(-5.01%) |
Dec 12, 2023 | 12.43 | 12.82 | 12.42 | 12.63 | 1,722,198 | +0.55(+4.51%) |
Dec 11, 2023 | 12.20 | 12.27 | 11.98 | 12.09 | 1,189,773 | +0.00(+0.00%) |
Dec 08, 2023 | 12.15 | 12.26 | 11.96 | 12.09 | 1,638,117 | -0.30(-2.44%) |
Dec 07, 2023 | 12.16 | 12.54 | 12.08 | 12.39 | 1,628,420 | +0.05(+0.39%) |
Dec 06, 2023 | 11.88 | 12.36 | 11.69 | 12.34 | 2,070,739 | +0.61(+5.23%) |
Dec 05, 2023 | 11.18 | 11.74 | 11.10 | 11.73 | 1,514,879 | +0.51(+4.51%) |
Dec 04, 2023 | 11.11 | 11.30 | 10.96 | 11.22 | 1,714,552 | +0.28(+2.58%) |