Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 8.950 | 8.950 | 8.340 | 8.380 | 158,994 | -0.57(-6.37%) |
May 22, 2024 | 8.710 | 9.140 | 8.700 | 8.950 | 115,847 | +0.17(+1.94%) |
May 21, 2024 | 8.890 | 8.940 | 8.670 | 8.780 | 156,581 | -0.14(-1.57%) |
May 20, 2024 | 8.930 | 9.020 | 8.860 | 8.920 | 135,535 | -0.08(-0.89%) |
May 17, 2024 | 9.090 | 9.090 | 8.890 | 9.000 | 170,408 | -0.05(-0.55%) |
May 16, 2024 | 9.250 | 9.405 | 8.880 | 9.050 | 174,199 | -0.27(-2.90%) |
May 15, 2024 | 9.020 | 9.350 | 8.800 | 9.320 | 266,215 | +0.41(+4.60%) |
May 14, 2024 | 8.870 | 9.200 | 8.730 | 8.910 | 201,321 | +0.14(+1.60%) |
May 13, 2024 | 8.470 | 8.900 | 8.470 | 8.770 | 215,009 | +0.36(+4.28%) |
May 10, 2024 | 8.770 | 8.900 | 8.280 | 8.410 | 294,382 | -0.34(-3.89%) |
May 09, 2024 | 8.760 | 9.050 | 8.720 | 8.750 | 586,871 | -0.06(-0.68%) |
May 08, 2024 | 9.330 | 9.460 | 8.780 | 8.810 | 1,130,188 | -0.72(-7.56%) |
May 07, 2024 | 9.290 | 9.740 | 9.290 | 9.530 | 215,882 | +0.25(+2.69%) |
May 06, 2024 | 9.880 | 10.01 | 9.230 | 9.280 | 356,754 | -0.54(-5.50%) |
May 03, 2024 | 9.550 | 9.890 | 9.550 | 9.820 | 999,827 | +0.44(+4.69%) |
May 02, 2024 | 9.980 | 9.980 | 8.850 | 9.380 | 1,503,330 | +1.66(+21.50%) |
May 01, 2024 | 7.700 | 8.150 | 7.640 | 7.720 | 720,656 | +0.11(+1.45%) |
Apr 30, 2024 | 7.440 | 7.660 | 7.290 | 7.610 | 772,391 | +0.11(+1.47%) |
Apr 29, 2024 | 7.300 | 7.550 | 7.300 | 7.500 | 329,623 | +0.22(+3.02%) |
Apr 26, 2024 | 7.320 | 7.490 | 7.260 | 7.280 | 388,074 | -0.02(-0.27%) |
Apr 25, 2024 | 7.420 | 7.420 | 7.110 | 7.300 | 492,098 | -0.22(-2.93%) |
Apr 24, 2024 | 7.500 | 7.670 | 7.435 | 7.520 | 198,804 | +0.02(+0.27%) |
Apr 23, 2024 | 7.390 | 7.570 | 7.375 | 7.500 | 235,799 | +0.10(+1.35%) |
Apr 22, 2024 | 7.490 | 7.545 | 7.370 | 7.400 | 236,579 | -0.11(-1.46%) |
Apr 19, 2024 | 7.480 | 7.760 | 7.350 | 7.510 | 347,792 | +0.01(+0.13%) |
Apr 18, 2024 | 7.430 | 7.510 | 7.210 | 7.500 | 542,149 | +0.07(+0.94%) |
Apr 17, 2024 | 7.450 | 7.580 | 7.310 | 7.430 | 358,066 | +0.01(+0.13%) |
Apr 16, 2024 | 7.420 | 7.570 | 7.340 | 7.420 | 425,113 | -0.05(-0.67%) |
Apr 15, 2024 | 7.910 | 7.910 | 7.380 | 7.470 | 573,323 | -0.42(-5.32%) |
Apr 12, 2024 | 8.250 | 8.250 | 7.720 | 7.890 | 1,480,409 | -0.46(-5.51%) |
Apr 11, 2024 | 8.330 | 8.400 | 8.210 | 8.350 | 402,212 | +0.03(+0.36%) |
Apr 10, 2024 | 8.370 | 8.462 | 8.160 | 8.320 | 590,715 | -0.33(-3.82%) |
Apr 09, 2024 | 8.400 | 8.710 | 8.360 | 8.650 | 653,663 | +0.26(+3.10%) |
Apr 08, 2024 | 8.250 | 8.460 | 8.140 | 8.390 | 532,331 | +0.15(+1.82%) |
Apr 05, 2024 | 7.800 | 8.250 | 7.770 | 8.240 | 458,046 | +0.38(+4.83%) |
Apr 04, 2024 | 7.970 | 8.065 | 7.780 | 7.860 | 605,888 | -0.09(-1.13%) |
Apr 03, 2024 | 8.560 | 8.700 | 7.880 | 7.950 | 869,916 | -0.56(-6.58%) |
Apr 02, 2024 | 8.960 | 9.020 | 8.360 | 8.510 | 649,574 | -0.62(-6.79%) |
Apr 01, 2024 | 9.290 | 9.290 | 9.000 | 9.130 | 465,372 | -0.14(-1.51%) |
Mar 28, 2024 | 9.130 | 9.460 | 9.120 | 9.270 | 1,291,695 | +0.16(+1.76%) |
Mar 27, 2024 | 9.210 | 9.210 | 9.010 | 9.110 | 716,721 | +0.12(+1.33%) |
Mar 26, 2024 | 9.120 | 9.190 | 8.930 | 8.990 | 540,854 | +0.06(+0.67%) |
Mar 25, 2024 | 9.230 | 9.280 | 8.915 | 8.930 | 345,286 | -0.28(-3.04%) |
Mar 22, 2024 | 9.360 | 9.540 | 8.920 | 9.210 | 591,322 | -0.18(-1.92%) |
Mar 21, 2024 | 9.630 | 9.710 | 9.360 | 9.390 | 900,136 | -0.14(-1.47%) |
Mar 20, 2024 | 9.320 | 9.590 | 9.170 | 9.530 | 554,152 | +0.21(+2.25%) |
Mar 19, 2024 | 8.810 | 9.320 | 8.740 | 9.320 | 602,675 | +0.49(+5.55%) |
Mar 18, 2024 | 9.140 | 9.140 | 8.740 | 8.830 | 490,767 | -0.12(-1.34%) |
Mar 15, 2024 | 8.700 | 9.020 | 8.680 | 8.950 | 1,130,691 | +0.15(+1.70%) |
Mar 14, 2024 | 8.840 | 8.960 | 8.620 | 8.800 | 714,832 | +0.02(+0.23%) |
Mar 13, 2024 | 8.880 | 8.980 | 8.740 | 8.780 | 281,624 | -0.12(-1.35%) |
Mar 12, 2024 | 8.750 | 9.020 | 8.700 | 8.900 | 614,056 | +0.19(+2.18%) |
Mar 11, 2024 | 9.050 | 9.140 | 8.640 | 8.710 | 262,791 | -0.38(-4.18%) |
Mar 08, 2024 | 8.900 | 9.330 | 8.900 | 9.090 | 426,247 | +0.29(+3.30%) |
Mar 07, 2024 | 8.980 | 9.055 | 8.790 | 8.800 | 261,850 | -0.05(-0.56%) |
Mar 06, 2024 | 9.000 | 9.135 | 8.770 | 8.850 | 369,470 | -0.15(-1.67%) |
Mar 05, 2024 | 9.270 | 9.450 | 8.940 | 9.000 | 384,751 | -0.26(-2.81%) |
Mar 04, 2024 | 9.250 | 9.410 | 9.090 | 9.260 | 413,231 | -0.04(-0.43%) |
Mar 01, 2024 | 9.060 | 9.520 | 8.990 | 9.300 | 517,543 | +0.08(+0.87%) |
Feb 29, 2024 | 9.480 | 9.740 | 9.080 | 9.220 | 1,439,902 | -0.14(-1.50%) |
Feb 28, 2024 | 9.970 | 10.06 | 9.340 | 9.360 | 1,784,206 | -0.76(-7.51%) |
Feb 27, 2024 | 10.48 | 10.48 | 10.08 | 10.12 | 546,706 | -0.27(-2.60%) |
Feb 26, 2024 | 10.74 | 11.10 | 10.27 | 10.39 | 786,610 | -0.42(-3.89%) |
Feb 23, 2024 | 11.36 | 11.72 | 10.56 | 10.81 | 1,353,051 | -1.05(-8.85%) |
Feb 22, 2024 | 14.20 | 14.20 | 11.62 | 11.86 | 2,164,917 | -2.64(-18.21%) |
Feb 21, 2024 | 14.40 | 14.53 | 14.15 | 14.50 | 823,272 | +0.09(+0.62%) |
Feb 20, 2024 | 14.25 | 14.60 | 14.14 | 14.41 | 654,259 | +0.09(+0.63%) |
Feb 16, 2024 | 14.49 | 14.50 | 14.26 | 14.32 | 309,166 | -0.26(-1.78%) |
Feb 15, 2024 | 14.81 | 14.84 | 14.38 | 14.58 | 224,326 | -0.07(-0.48%) |
Feb 14, 2024 | 14.45 | 14.70 | 14.26 | 14.65 | 176,022 | +0.38(+2.66%) |
Feb 13, 2024 | 14.32 | 14.59 | 14.14 | 14.27 | 367,730 | -0.38(-2.59%) |
Feb 12, 2024 | 14.25 | 14.73 | 14.25 | 14.65 | 768,866 | +0.40(+2.81%) |
Feb 09, 2024 | 14.35 | 14.80 | 14.23 | 14.25 | 319,635 | -0.07(-0.49%) |
Feb 08, 2024 | 14.46 | 14.50 | 14.25 | 14.32 | 429,911 | -0.16(-1.10%) |
Feb 07, 2024 | 14.48 | 14.53 | 14.25 | 14.48 | 194,795 | +0.02(+0.14%) |
Feb 06, 2024 | 14.28 | 14.68 | 14.25 | 14.46 | 361,978 | +0.15(+1.05%) |
Feb 05, 2024 | 14.24 | 14.58 | 13.95 | 14.31 | 332,454 | +0.05(+0.35%) |
Feb 02, 2024 | 14.09 | 14.49 | 13.91 | 14.26 | 507,637 | -0.03(-0.21%) |
Feb 01, 2024 | 13.30 | 14.47 | 13.26 | 14.29 | 319,807 | +1.01(+7.61%) |
Jan 31, 2024 | 13.21 | 14.08 | 13.06 | 13.28 | 476,807 | +0.08(+0.61%) |
Jan 30, 2024 | 13.68 | 13.68 | 13.13 | 13.20 | 200,115 | -0.52(-3.79%) |
Jan 29, 2024 | 13.39 | 13.75 | 13.23 | 13.72 | 145,089 | +0.32(+2.39%) |
Jan 26, 2024 | 13.54 | 13.62 | 13.28 | 13.40 | 179,000 | +0.01(+0.07%) |
Jan 25, 2024 | 13.39 | 13.45 | 13.18 | 13.39 | 170,825 | +0.21(+1.59%) |
Jan 24, 2024 | 13.63 | 13.79 | 13.11 | 13.18 | 233,695 | -0.34(-2.51%) |
Jan 23, 2024 | 13.62 | 13.75 | 13.27 | 13.52 | 297,280 | +0.04(+0.30%) |
Jan 22, 2024 | 13.13 | 13.53 | 13.11 | 13.48 | 362,548 | +0.47(+3.61%) |
Jan 19, 2024 | 12.94 | 13.33 | 12.65 | 13.01 | 351,322 | +0.18(+1.40%) |
Jan 18, 2024 | 12.81 | 12.89 | 12.59 | 12.83 | 163,989 | +0.11(+0.86%) |
Jan 17, 2024 | 12.49 | 12.85 | 12.48 | 12.72 | 150,365 | -0.03(-0.24%) |
Jan 16, 2024 | 12.53 | 12.88 | 12.50 | 12.75 | 217,864 | +0.02(+0.16%) |
Jan 12, 2024 | 13.14 | 13.42 | 12.68 | 12.73 | 159,338 | -0.20(-1.55%) |
Jan 11, 2024 | 12.76 | 13.12 | 12.65 | 12.93 | 372,396 | +0.13(+1.02%) |
Jan 10, 2024 | 12.73 | 13.07 | 12.46 | 12.80 | 326,262 | +0.04(+0.31%) |
Jan 09, 2024 | 12.10 | 12.95 | 11.93 | 12.76 | 351,751 | +0.48(+3.91%) |
Jan 08, 2024 | 11.98 | 12.48 | 11.98 | 12.28 | 219,456 | +0.30(+2.50%) |
Jan 05, 2024 | 11.89 | 12.28 | 11.43 | 11.98 | 234,966 | -0.01(-0.08%) |
Jan 04, 2024 | 12.06 | 12.12 | 11.61 | 11.99 | 225,622 | -0.02(-0.17%) |
Jan 03, 2024 | 12.61 | 12.61 | 11.88 | 12.01 | 263,658 | -0.69(-5.43%) |