Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 8.090 | 8.100 | 8.080 | 8.090 | 10,173 | +0.01(+0.12%) |
May 21, 2024 | 8.080 | 8.090 | 7.970 | 8.080 | 14,451 | +0.01(+0.12%) |
May 20, 2024 | 8.025 | 8.150 | 8.025 | 8.070 | 17,195 | +0.01(+0.12%) |
May 17, 2024 | 8.060 | 8.060 | 8.050 | 8.060 | 743 | -0.32(-3.82%) |
May 16, 2024 | 7.900 | 8.526 | 7.900 | 8.380 | 2,478 | +0.01(+0.06%) |
May 15, 2024 | 8.060 | 8.375 | 8.060 | 8.375 | 338 | +0.38(+4.82%) |
May 14, 2024 | 7.580 | 8.200 | 7.580 | 7.990 | 2,680 | -0.11(-1.36%) |
May 13, 2024 | 7.900 | 8.260 | 7.900 | 8.100 | 1,240 | +0.12(+1.50%) |
May 10, 2024 | 8.390 | 8.390 | 7.980 | 7.980 | 211 | -0.04(-0.50%) |
May 09, 2024 | 8.020 | 8.020 | 8.020 | 8.020 | 863 | -0.06(-0.74%) |
May 08, 2024 | 8.390 | 8.890 | 8.020 | 8.080 | 2,455 | +0.04(+0.48%) |
May 07, 2024 | 8.050 | 8.050 | 7.951 | 8.041 | 860 | -0.03(-0.35%) |
May 06, 2024 | 8.830 | 8.830 | 8.070 | 8.070 | 1,328 | -0.29(-3.41%) |
May 03, 2024 | 8.280 | 8.355 | 7.500 | 8.355 | 1,801 | +0.37(+4.57%) |
May 02, 2024 | 8.300 | 8.820 | 7.980 | 7.990 | 5,319 | +0.38(+4.99%) |
May 01, 2024 | 7.800 | 8.000 | 7.610 | 7.610 | 823 | +0.59(+8.40%) |
Apr 30, 2024 | 8.050 | 8.060 | 7.020 | 7.020 | 8,757 | -1.06(-13.12%) |
Apr 29, 2024 | 8.450 | 8.570 | 8.080 | 8.080 | 13,562 | -0.66(-7.55%) |
Apr 26, 2024 | 9.050 | 9.360 | 8.480 | 8.740 | 18,837 | -0.31(-3.39%) |
Apr 25, 2024 | 9.750 | 10.00 | 8.500 | 9.047 | 16,343 | -0.60(-6.25%) |
Apr 24, 2024 | 8.870 | 10.30 | 8.860 | 9.650 | 24,793 | +0.85(+9.66%) |
Apr 23, 2024 | 8.540 | 9.370 | 8.375 | 8.800 | 12,553 | +0.50(+6.02%) |
Apr 19, 2024 | 8.300 | 7 | +0.20(+2.47%) | |||
Apr 17, 2024 | 8.100 | 97 | +0.00(+0.00%) | |||
Apr 16, 2024 | 8.180 | 8.180 | 8.100 | 8.100 | 934 | -0.21(-2.57%) |
Apr 15, 2024 | 8.250 | 8.314 | 8.150 | 8.314 | 2,744 | +0.07(+0.91%) |
Apr 11, 2024 | 8.239 | 27 | +0.15(+1.84%) | |||
Apr 10, 2024 | 8.120 | 8.120 | 8.090 | 8.090 | 445 | -0.13(-1.54%) |
Apr 09, 2024 | 8.250 | 8.250 | 8.020 | 8.217 | 527 | +0.20(+2.46%) |
Apr 08, 2024 | 8.230 | 8.230 | 8.020 | 8.020 | 962 | -0.19(-2.31%) |
Apr 05, 2024 | 8.360 | 8.360 | 8.200 | 8.210 | 1,711 | -0.13(-1.62%) |
Apr 03, 2024 | 8.345 | 135 | -0.00(-0.06%) | |||
Apr 02, 2024 | 8.520 | 8.520 | 8.350 | 8.350 | 339 | -0.21(-2.45%) |
Apr 01, 2024 | 8.560 | 8.560 | 8.560 | 8.560 | 135 | -0.04(-0.47%) |
Mar 28, 2024 | 8.660 | 8.870 | 8.280 | 8.600 | 1,293 | +0.20(+2.38%) |
Mar 27, 2024 | 8.580 | 8.580 | 8.330 | 8.400 | 1,654 | -0.75(-8.21%) |
Mar 25, 2024 | 9.151 | 114 | +0.33(+3.69%) | |||
Mar 22, 2024 | 9.596 | 9.596 | 8.825 | 8.825 | 528 | +0.22(+2.62%) |
Mar 21, 2024 | 8.600 | 8.600 | 8.600 | 8.600 | 435 | -0.31(-3.48%) |
Mar 20, 2024 | 9.090 | 9.260 | 8.905 | 8.910 | 4,522 | -0.09(-1.00%) |
Mar 19, 2024 | 9.000 | 9.000 | 9.000 | 9.000 | 457 | -0.49(-5.12%) |
Mar 13, 2024 | 9.486 | 28 | -0.15(-1.60%) | |||
Mar 12, 2024 | 8.850 | 10.20 | 8.850 | 9.640 | 3,613 | +0.84(+9.55%) |
Mar 11, 2024 | 8.831 | 8.831 | 8.800 | 8.800 | 616 | +0.30(+3.53%) |
Mar 08, 2024 | 8.500 | 8.510 | 8.500 | 8.500 | 1,225 | -0.13(-1.51%) |
Mar 07, 2024 | 8.900 | 9.180 | 8.610 | 8.630 | 2,328 | -0.56(-6.09%) |
Mar 06, 2024 | 8.760 | 9.200 | 8.600 | 9.190 | 3,413 | +0.16(+1.77%) |
Mar 05, 2024 | 8.600 | 9.030 | 8.600 | 9.030 | 2,795 | -0.02(-0.22%) |
Mar 04, 2024 | 8.800 | 9.100 | 8.800 | 9.050 | 4,827 | +0.14(+1.57%) |
Mar 01, 2024 | 8.540 | 9.200 | 8.540 | 8.910 | 6,982 | +0.38(+4.45%) |
Feb 29, 2024 | 9.790 | 9.790 | 8.450 | 8.530 | 14,089 | -1.57(-15.54%) |
Feb 28, 2024 | 10.50 | 11.50 | 9.850 | 10.10 | 9,354 | -0.15(-1.46%) |
Feb 27, 2024 | 10.00 | 10.25 | 10.00 | 10.25 | 1,107 | +0.00(+0.00%) |
Feb 26, 2024 | 10.10 | 10.30 | 10.06 | 10.25 | 13,053 | +0.15(+1.49%) |
Feb 23, 2024 | 9.470 | 10.10 | 9.460 | 10.10 | 2,574 | +0.50(+5.21%) |
Feb 22, 2024 | 9.600 | 9.600 | 9.600 | 9.600 | 179 | +0.00(+0.00%) |
Feb 21, 2024 | 9.600 | 9.600 | 9.600 | 9.600 | 656 | +0.09(+0.95%) |
Feb 20, 2024 | 10.05 | 10.05 | 9.510 | 9.510 | 2,358 | -0.52(-5.18%) |
Feb 16, 2024 | 10.10 | 10.10 | 9.650 | 10.03 | 6,162 | +0.00(+0.00%) |
Feb 14, 2024 | 10.03 | 339 | +0.50(+5.25%) | |||
Feb 13, 2024 | 10.17 | 10.31 | 9.530 | 9.530 | 695 | -0.63(-6.20%) |
Feb 12, 2024 | 10.15 | 10.16 | 10.10 | 10.16 | 2,288 | +0.08(+0.79%) |
Feb 09, 2024 | 10.76 | 11.83 | 10.08 | 10.08 | 1,172 | -0.89(-8.11%) |
Feb 08, 2024 | 10.38 | 11.49 | 9.870 | 10.97 | 4,268 | +0.03(+0.27%) |
Feb 07, 2024 | 11.20 | 11.75 | 10.40 | 10.94 | 2,432 | +0.72(+7.05%) |
Feb 06, 2024 | 9.250 | 11.85 | 9.250 | 10.22 | 11,030 | +0.93(+10.02%) |
Feb 05, 2024 | 9.135 | 11.31 | 8.580 | 9.289 | 11,903 | -0.20(-2.11%) |
Feb 01, 2024 | 9.490 | 40 | +0.32(+3.49%) | |||
Jan 30, 2024 | 9.170 | 385 | +0.00(+0.00%) | |||
Jan 29, 2024 | 9.040 | 9.170 | 9.040 | 9.170 | 1,289 | +0.10(+1.10%) |
Jan 26, 2024 | 9.250 | 9.250 | 8.800 | 9.070 | 4,531 | -0.43(-4.48%) |
Jan 25, 2024 | 9.200 | 9.669 | 9.200 | 9.496 | 5,571 | -0.27(-2.72%) |
Jan 24, 2024 | 9.890 | 9.900 | 9.750 | 9.761 | 1,842 | -0.19(-1.87%) |
Jan 23, 2024 | 10.10 | 10.10 | 9.880 | 9.947 | 3,314 | -0.30(-2.94%) |
Jan 22, 2024 | 10.53 | 10.60 | 9.755 | 10.25 | 15,526 | -0.95(-8.50%) |
Jan 19, 2024 | 10.50 | 11.20 | 10.50 | 11.20 | 409 | +0.00(+0.00%) |
Jan 18, 2024 | 10.88 | 11.20 | 9.550 | 11.20 | 3,380 | +0.20(+1.82%) |
Jan 17, 2024 | 12.40 | 12.64 | 10.50 | 11.00 | 5,289 | -1.90(-14.75%) |
Jan 16, 2024 | 12.11 | 12.90 | 12.11 | 12.90 | 535 | +0.24(+1.92%) |
Jan 12, 2024 | 11.97 | 12.66 | 11.92 | 12.66 | 2,809 | +0.02(+0.16%) |
Jan 11, 2024 | 13.15 | 13.15 | 11.03 | 12.64 | 5,293 | -0.50(-3.83%) |
Jan 09, 2024 | 13.14 | 31 | -0.53(-3.85%) | |||
Jan 08, 2024 | 12.58 | 14.22 | 12.58 | 13.67 | 7,049 | +1.07(+8.47%) |
Jan 04, 2024 | 12.60 | 23 | +0.10(+0.82%) | |||
Jan 03, 2024 | 12.87 | 13.12 | 12.50 | 12.50 | 5,595 | -0.89(-6.65%) |
Jan 02, 2024 | 12.36 | 13.39 | 12.34 | 13.39 | 7,782 | +1.02(+8.25%) |
Dec 29, 2023 | 12.39 | 12.40 | 11.16 | 12.37 | 8,047 | -0.02(-0.14%) |
Dec 28, 2023 | 13.00 | 13.20 | 11.84 | 12.39 | 16,910 | -0.61(-4.71%) |
Dec 27, 2023 | 13.03 | 13.70 | 12.71 | 13.00 | 7,094 | -0.69(-5.04%) |
Dec 26, 2023 | 13.74 | 13.75 | 13.25 | 13.69 | 3,778 | -0.01(-0.04%) |
Dec 22, 2023 | 13.44 | 13.70 | 13.00 | 13.70 | 2,518 | +0.23(+1.73%) |
Dec 21, 2023 | 13.05 | 13.49 | 13.00 | 13.46 | 17,882 | +0.72(+5.63%) |
Dec 20, 2023 | 12.20 | 12.99 | 12.20 | 12.74 | 4,315 | +0.56(+4.64%) |
Dec 19, 2023 | 11.25 | 12.18 | 11.25 | 12.18 | 5,071 | +0.43(+3.66%) |
Dec 18, 2023 | 11.32 | 12.92 | 11.12 | 11.75 | 21,643 | +0.57(+5.10%) |
Dec 15, 2023 | 10.20 | 11.19 | 10.00 | 11.18 | 24,713 | +0.98(+9.61%) |
Dec 14, 2023 | 9.990 | 10.20 | 9.490 | 10.20 | 44,150 | +0.71(+7.48%) |
Dec 13, 2023 | 9.500 | 9.500 | 9.400 | 9.490 | 1,535 | +0.35(+3.83%) |
Dec 12, 2023 | 9.000 | 10.16 | 8.130 | 9.140 | 48,457 | +0.21(+2.35%) |
Dec 11, 2023 | 8.800 | 11.02 | 8.710 | 8.930 | 47,606 | +0.23(+2.70%) |
Dec 08, 2023 | 8.800 | 8.870 | 8.695 | 8.695 | 18,688 | -0.17(-1.97%) |
Dec 07, 2023 | 8.900 | 9.070 | 8.870 | 8.870 | 4,946 | +0.17(+1.95%) |
Dec 06, 2023 | 8.950 | 9.200 | 8.510 | 8.700 | 15,074 | -0.15(-1.69%) |
Dec 05, 2023 | 9.000 | 9.200 | 8.850 | 8.850 | 3,806 | -0.15(-1.67%) |
Dec 04, 2023 | 9.000 | 9.000 | 9.000 | 9.000 | 155 | +0.66(+7.91%) |
Nov 24, 2023 | 8.340 | 70 | -0.50(-5.66%) | |||
Nov 22, 2023 | 8.800 | 8.960 | 8.800 | 8.840 | 881 | +1.19(+15.55%) |
Nov 14, 2023 | 7.650 | 5 | -0.41(-5.09%) | |||
Nov 03, 2023 | 8.060 | 188 | -0.69(-7.89%) | |||
Nov 02, 2023 | 8.750 | 8.750 | 8.750 | 8.750 | 460 | +0.45(+5.42%) |
Nov 01, 2023 | 8.120 | 8.590 | 7.500 | 8.300 | 1,221 | +0.07(+0.85%) |
Oct 31, 2023 | 8.350 | 8.350 | 8.230 | 8.230 | 884 | -0.96(-10.45%) |
Oct 30, 2023 | 8.190 | 9.210 | 8.190 | 9.190 | 12,520 | +1.00(+12.21%) |
Oct 27, 2023 | 8.000 | 8.190 | 7.990 | 8.190 | 2,559 | +0.38(+4.87%) |
Oct 26, 2023 | 8.000 | 8.000 | 7.810 | 7.810 | 4,316 | +0.00(+0.00%) |
Oct 23, 2023 | 7.810 | 18 | +0.01(+0.13%) | |||
Oct 20, 2023 | 7.730 | 7.800 | 7.720 | 7.800 | 1,186 | +0.08(+1.04%) |
Oct 18, 2023 | 7.720 | 278 | -0.00(-0.06%) | |||
Oct 17, 2023 | 7.720 | 7.725 | 7.725 | 7.725 | 604 | +0.10(+1.33%) |
Oct 16, 2023 | 7.500 | 7.624 | 7.624 | 7.624 | 1,423 | -0.06(-0.73%) |
Oct 13, 2023 | 7.980 | 8.400 | 7.200 | 7.680 | 2,644 | +0.43(+5.93%) |
Oct 12, 2023 | 6.990 | 7.290 | 6.990 | 7.250 | 1,162 | +0.25(+3.57%) |
Oct 11, 2023 | 6.780 | 7.600 | 6.750 | 7.000 | 9,451 | +0.11(+1.60%) |
Oct 10, 2023 | 6.550 | 7.000 | 6.550 | 6.890 | 2,374 | -0.21(-2.97%) |
Oct 09, 2023 | 6.300 | 7.650 | 6.300 | 7.101 | 9,129 | +0.62(+9.58%) |
Oct 06, 2023 | 6.320 | 6.500 | 6.320 | 6.480 | 3,188 | -0.01(-0.15%) |
Oct 05, 2023 | 6.060 | 6.600 | 6.060 | 6.490 | 5,367 | +0.43(+7.10%) |
Oct 04, 2023 | 6.060 | 6.060 | 6.060 | 6.060 | 408 | +0.01(+0.17%) |
Oct 03, 2023 | 6.050 | 6.050 | 6.050 | 6.050 | 273 | -0.01(-0.17%) |
Oct 02, 2023 | 6.060 | 6.060 | 6.060 | 6.060 | 290 | +0.01(+0.17%) |
Sep 29, 2023 | 6.128 | 6.128 | 6.050 | 6.050 | 730 | +0.03(+0.50%) |
Sep 22, 2023 | 6.020 | 93 | -0.03(-0.51%) | |||
Sep 21, 2023 | 6.051 | 6.051 | 6.051 | 6.051 | 285 | +0.01(+0.18%) |
Sep 20, 2023 | 6.100 | 6.100 | 6.040 | 6.040 | 1,694 | -0.11(-1.86%) |
Sep 19, 2023 | 6.430 | 6.430 | 6.154 | 6.154 | 549 | -0.25(-3.84%) |
Sep 15, 2023 | 6.400 | 300 | +0.32(+5.26%) | |||
Sep 13, 2023 | 6.080 | 2 | +0.01(+0.16%) | |||
Sep 12, 2023 | 6.990 | 6.990 | 6.070 | 6.070 | 4,662 | -0.64(-9.54%) |
Sep 11, 2023 | 6.720 | 6.720 | 6.710 | 6.710 | 301 | +0.00(+0.00%) |
Sep 05, 2023 | 6.710 | 0 | +0.00(+0.00%) | |||
Sep 01, 2023 | 6.990 | 6.990 | 6.710 | 6.710 | 5,653 | -0.05(-0.74%) |
Aug 31, 2023 | 6.730 | 6.854 | 6.710 | 6.760 | 5,938 | +0.03(+0.45%) |
Aug 30, 2023 | 6.750 | 6.794 | 6.730 | 6.730 | 875 | -0.01(-0.15%) |
Aug 29, 2023 | 6.775 | 6.775 | 6.740 | 6.740 | 1,514 | -0.01(-0.15%) |
Aug 28, 2023 | 6.750 | 6.750 | 6.750 | 6.750 | 294 | +0.00(+0.00%) |
Aug 25, 2023 | 6.770 | 6.770 | 6.750 | 6.750 | 623 | -0.02(-0.30%) |
Aug 23, 2023 | 6.770 | 35 | -0.11(-1.60%) | |||
Aug 22, 2023 | 6.960 | 6.960 | 6.800 | 6.880 | 971 | -0.08(-1.15%) |
Aug 18, 2023 | 6.960 | 396 | +0.25(+3.73%) | |||
Aug 17, 2023 | 6.800 | 6.800 | 6.710 | 6.710 | 3,183 | -0.09(-1.32%) |
Aug 16, 2023 | 7.450 | 7.450 | 6.800 | 6.800 | 416 | +0.00(+0.00%) |
Aug 15, 2023 | 6.800 | 6.800 | 6.800 | 6.800 | 349 | -0.02(-0.29%) |
Aug 14, 2023 | 6.900 | 6.900 | 6.750 | 6.820 | 4,362 | -0.08(-1.16%) |
Aug 11, 2023 | 7.000 | 7.000 | 6.900 | 6.900 | 1,328 | -0.04(-0.58%) |
Aug 10, 2023 | 7.150 | 7.150 | 6.940 | 6.940 | 4,612 | -0.26(-3.61%) |
Aug 08, 2023 | 7.200 | 275 | -0.38(-5.01%) | |||
Aug 07, 2023 | 7.060 | 7.580 | 7.060 | 7.580 | 868 | +0.53(+7.52%) |
Aug 04, 2023 | 7.360 | 7.360 | 7.050 | 7.050 | 610 | -0.54(-7.11%) |
Aug 03, 2023 | 7.000 | 7.590 | 7.000 | 7.590 | 6,239 | +0.51(+7.20%) |
Aug 02, 2023 | 6.260 | 7.080 | 6.260 | 7.080 | 955 | +0.00(+0.00%) |
Aug 01, 2023 | 6.500 | 7.080 | 6.500 | 7.080 | 1,387 | +0.54(+8.26%) |
Jul 31, 2023 | 6.490 | 6.630 | 6.490 | 6.540 | 2,116 | -0.24(-3.54%) |
Jul 28, 2023 | 6.330 | 6.960 | 6.330 | 6.780 | 1,235 | +0.43(+6.77%) |
Jul 27, 2023 | 6.370 | 6.370 | 6.220 | 6.350 | 1,035 | +0.11(+1.76%) |
Jul 26, 2023 | 6.340 | 6.340 | 6.240 | 6.240 | 1,682 | -0.04(-0.64%) |
Jul 25, 2023 | 6.280 | 6.280 | 6.280 | 6.280 | 653 | -0.19(-2.94%) |
Jul 24, 2023 | 6.470 | 6.470 | 6.470 | 6.470 | 752 | +0.21(+3.35%) |
Jul 21, 2023 | 6.580 | 6.580 | 6.260 | 6.260 | 2,592 | -0.24(-3.69%) |
Jul 20, 2023 | 6.370 | 6.500 | 6.220 | 6.500 | 3,359 | +0.01(+0.22%) |
Jul 19, 2023 | 6.550 | 6.720 | 6.156 | 6.486 | 5,218 | -0.29(-4.34%) |
Jul 18, 2023 | 6.500 | 6.790 | 6.380 | 6.780 | 2,888 | -0.20(-2.87%) |
Jul 17, 2023 | 6.680 | 7.030 | 6.680 | 6.980 | 6,661 | -0.21(-2.92%) |
Jul 14, 2023 | 7.140 | 7.240 | 6.640 | 7.190 | 22,098 | +0.05(+0.70%) |
Jul 13, 2023 | 6.820 | 7.290 | 6.600 | 7.140 | 6,013 | +0.15(+2.15%) |
Jul 12, 2023 | 6.410 | 6.990 | 6.410 | 6.990 | 23,936 | +0.44(+6.72%) |
Jul 11, 2023 | 6.100 | 6.900 | 6.100 | 6.550 | 11,812 | +0.66(+11.21%) |
Jul 10, 2023 | 5.969 | 6.239 | 5.820 | 5.890 | 2,138 | +0.08(+1.35%) |
Jul 07, 2023 | 6.330 | 6.567 | 5.810 | 5.812 | 13,383 | -0.44(-7.01%) |
Jul 06, 2023 | 6.550 | 6.640 | 5.980 | 6.250 | 13,331 | -0.32(-4.87%) |
Jul 05, 2023 | 6.980 | 7.290 | 6.550 | 6.570 | 15,519 | -0.43(-6.14%) |
Jul 03, 2023 | 7.800 | 7.840 | 6.880 | 7.000 | 45,066 | -0.89(-11.28%) |
Jun 30, 2023 | 8.000 | 8.000 | 7.890 | 7.890 | 3,710 | -0.31(-3.78%) |
Jun 29, 2023 | 7.700 | 8.200 | 7.560 | 8.200 | 2,378 | +0.40(+5.13%) |
Jun 28, 2023 | 8.480 | 8.480 | 7.230 | 7.800 | 25,068 | -0.59(-7.03%) |
Jun 27, 2023 | 8.395 | 8.395 | 8.270 | 8.390 | 1,484 | -0.14(-1.64%) |
Jun 26, 2023 | 8.320 | 8.540 | 8.270 | 8.530 | 4,385 | +0.04(+0.47%) |
Jun 23, 2023 | 8.370 | 8.600 | 8.250 | 8.490 | 10,986 | -0.16(-1.85%) |
Jun 22, 2023 | 8.650 | 8.660 | 8.650 | 8.650 | 523 | -0.02(-0.23%) |
Jun 21, 2023 | 8.680 | 8.680 | 8.440 | 8.670 | 1,707 | -0.03(-0.34%) |
Jun 20, 2023 | 8.720 | 8.750 | 8.270 | 8.700 | 5,673 | +0.03(+0.35%) |
Jun 16, 2023 | 8.610 | 8.880 | 8.360 | 8.670 | 5,705 | -0.33(-3.67%) |