Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 04, 2024 | 10.73 | 10.96 | 10.60 | 10.82 | 45,214 | +0.08(+0.74%) |
Jun 03, 2024 | 10.77 | 11.53 | 10.52 | 10.74 | 76,514 | -0.03(-0.28%) |
May 31, 2024 | 11.15 | 11.15 | 10.72 | 10.77 | 43,905 | -0.26(-2.36%) |
May 30, 2024 | 9.973 | 11.23 | 9.973 | 11.03 | 69,444 | +0.26(+2.41%) |
May 29, 2024 | 10.59 | 10.85 | 10.52 | 10.77 | 87,254 | +0.15(+1.41%) |
May 28, 2024 | 10.66 | 10.85 | 10.46 | 10.62 | 121,542 | +0.15(+1.43%) |
May 24, 2024 | 10.69 | 10.92 | 10.41 | 10.47 | 61,022 | -0.22(-2.06%) |
May 23, 2024 | 10.90 | 10.90 | 10.62 | 10.69 | 52,322 | -0.26(-2.37%) |
May 22, 2024 | 11.50 | 11.50 | 10.89 | 10.95 | 74,371 | -0.51(-4.45%) |
May 21, 2024 | 11.40 | 11.57 | 11.30 | 11.46 | 67,049 | +0.05(+0.44%) |
May 20, 2024 | 11.24 | 11.68 | 11.16 | 11.41 | 75,469 | +0.21(+1.88%) |
May 17, 2024 | 11.58 | 11.58 | 11.12 | 11.20 | 45,811 | -0.41(-3.53%) |
May 16, 2024 | 11.25 | 11.64 | 11.16 | 11.61 | 66,161 | +0.39(+3.48%) |
May 15, 2024 | 11.15 | 11.26 | 10.97 | 11.22 | 61,564 | +0.13(+1.17%) |
May 14, 2024 | 10.57 | 11.11 | 10.56 | 11.09 | 74,929 | +0.52(+4.92%) |
May 13, 2024 | 10.74 | 11.34 | 9.780 | 10.57 | 222,886 | -0.04(-0.38%) |
May 10, 2024 | 10.22 | 10.95 | 9.860 | 10.61 | 134,041 | +0.58(+5.78%) |
May 09, 2024 | 8.870 | 10.04 | 8.870 | 10.03 | 49,137 | +0.80(+8.67%) |
May 08, 2024 | 9.390 | 9.490 | 9.030 | 9.230 | 56,336 | -0.16(-1.70%) |
May 07, 2024 | 9.780 | 9.850 | 9.390 | 9.390 | 32,796 | -0.44(-4.48%) |
May 06, 2024 | 9.400 | 9.900 | 9.400 | 9.830 | 37,750 | +0.43(+4.57%) |
May 03, 2024 | 9.410 | 9.470 | 9.310 | 9.400 | 48,007 | +0.11(+1.18%) |
May 02, 2024 | 9.210 | 9.300 | 9.120 | 9.290 | 37,981 | +0.23(+2.54%) |
May 01, 2024 | 9.070 | 9.275 | 9.010 | 9.060 | 39,168 | -0.08(-0.88%) |
Apr 30, 2024 | 9.290 | 9.430 | 8.960 | 9.140 | 34,964 | -0.12(-1.27%) |
Apr 29, 2024 | 9.516 | 9.566 | 9.228 | 9.258 | 53,492 | -0.29(-3.02%) |
Apr 26, 2024 | 9.666 | 9.905 | 9.447 | 9.546 | 28,151 | -0.02(-0.21%) |
Apr 25, 2024 | 9.875 | 9.875 | 9.464 | 9.566 | 24,582 | -0.40(-4.00%) |
Apr 24, 2024 | 9.964 | 10.00 | 9.656 | 9.964 | 39,546 | +0.06(+0.60%) |
Apr 23, 2024 | 9.656 | 9.944 | 9.646 | 9.905 | 31,253 | +0.47(+4.96%) |
Apr 22, 2024 | 9.556 | 9.964 | 9.211 | 9.437 | 87,420 | -0.01(-0.11%) |
Apr 19, 2024 | 9.367 | 9.646 | 9.347 | 9.447 | 46,776 | +0.08(+0.85%) |
Apr 18, 2024 | 9.258 | 9.447 | 9.258 | 9.367 | 27,625 | +0.12(+1.29%) |
Apr 17, 2024 | 9.636 | 9.875 | 8.959 | 9.248 | 90,330 | -0.23(-2.42%) |
Apr 16, 2024 | 10.15 | 10.15 | 9.248 | 9.476 | 72,564 | -0.68(-6.67%) |
Apr 15, 2024 | 9.755 | 10.38 | 9.755 | 10.15 | 170,007 | +0.28(+2.82%) |
Apr 12, 2024 | 10.18 | 10.18 | 9.715 | 9.875 | 36,315 | -0.41(-3.97%) |
Apr 11, 2024 | 10.05 | 10.30 | 10.05 | 10.28 | 41,132 | +0.16(+1.57%) |
Apr 10, 2024 | 10.05 | 10.34 | 9.914 | 10.12 | 30,723 | -0.11(-1.07%) |
Apr 09, 2024 | 10.21 | 10.28 | 10.06 | 10.23 | 47,650 | +0.02(+0.19%) |
Apr 08, 2024 | 10.57 | 10.57 | 10.21 | 10.21 | 27,044 | -0.29(-2.75%) |
Apr 05, 2024 | 10.61 | 10.72 | 10.46 | 10.50 | 32,638 | -0.13(-1.22%) |
Apr 04, 2024 | 10.67 | 10.82 | 10.25 | 10.63 | 97,849 | +0.09(+0.85%) |
Apr 03, 2024 | 10.57 | 10.65 | 10.36 | 10.54 | 43,241 | -0.03(-0.28%) |
Apr 02, 2024 | 10.58 | 11.03 | 10.44 | 10.57 | 95,459 | -0.25(-2.30%) |
Apr 01, 2024 | 10.31 | 10.89 | 9.924 | 10.82 | 74,355 | +0.39(+3.72%) |
Mar 28, 2024 | 9.805 | 10.44 | 9.755 | 10.43 | 61,396 | +0.66(+6.72%) |
Mar 27, 2024 | 9.447 | 9.855 | 9.218 | 9.775 | 118,082 | +0.33(+3.48%) |
Mar 26, 2024 | 9.775 | 9.914 | 9.357 | 9.447 | 59,106 | -0.14(-1.45%) |
Mar 25, 2024 | 9.506 | 9.715 | 9.367 | 9.586 | 109,397 | +0.07(+0.73%) |
Mar 22, 2024 | 9.556 | 9.686 | 9.275 | 9.516 | 44,463 | -0.04(-0.42%) |
Mar 21, 2024 | 9.705 | 9.885 | 9.501 | 9.556 | 75,717 | -0.15(-1.54%) |
Mar 20, 2024 | 9.058 | 9.790 | 9.058 | 9.705 | 90,866 | +0.71(+7.85%) |
Mar 19, 2024 | 8.421 | 9.178 | 8.302 | 8.999 | 84,170 | +0.50(+5.85%) |
Mar 18, 2024 | 9.835 | 9.835 | 8.133 | 8.501 | 266,874 | -1.40(-14.17%) |
Mar 15, 2024 | 9.865 | 10.30 | 9.855 | 9.905 | 180,807 | +0.12(+1.22%) |
Mar 14, 2024 | 9.815 | 9.905 | 9.576 | 9.785 | 82,959 | -0.12(-1.21%) |
Mar 13, 2024 | 9.795 | 10.13 | 9.795 | 9.905 | 82,332 | +0.11(+1.12%) |
Mar 12, 2024 | 9.536 | 10.05 | 9.287 | 9.795 | 109,504 | -0.11(-1.11%) |
Mar 11, 2024 | 9.765 | 10.04 | 9.686 | 9.905 | 75,864 | +0.19(+1.95%) |
Mar 08, 2024 | 9.954 | 9.984 | 9.656 | 9.715 | 52,695 | -0.24(-2.40%) |
Mar 07, 2024 | 9.476 | 9.964 | 9.254 | 9.954 | 62,725 | +0.48(+5.04%) |
Mar 06, 2024 | 9.636 | 9.676 | 9.248 | 9.476 | 44,594 | -0.19(-1.96%) |
Mar 05, 2024 | 9.974 | 10.10 | 9.626 | 9.666 | 45,269 | -0.43(-4.24%) |
Mar 04, 2024 | 9.805 | 10.30 | 9.745 | 10.09 | 128,143 | +0.34(+3.47%) |
Mar 01, 2024 | 9.815 | 9.954 | 9.347 | 9.755 | 61,625 | +0.04(+0.41%) |
Feb 29, 2024 | 9.815 | 9.944 | 9.536 | 9.715 | 60,554 | -0.05(-0.51%) |
Feb 28, 2024 | 9.745 | 9.897 | 9.472 | 9.765 | 79,445 | +0.04(+0.41%) |
Feb 27, 2024 | 10.35 | 10.44 | 9.596 | 9.725 | 51,701 | -0.49(-4.78%) |
Feb 26, 2024 | 10.35 | 10.53 | 9.990 | 10.21 | 117,696 | -0.07(-0.68%) |
Feb 23, 2024 | 9.058 | 10.32 | 9.058 | 10.28 | 94,523 | +1.22(+13.52%) |
Feb 22, 2024 | 9.467 | 9.540 | 9.019 | 9.058 | 65,630 | -0.32(-3.40%) |
Feb 21, 2024 | 9.656 | 9.715 | 9.248 | 9.377 | 33,874 | -0.36(-3.68%) |
Feb 20, 2024 | 9.934 | 9.999 | 9.297 | 9.735 | 76,759 | -0.37(-3.65%) |
Feb 16, 2024 | 9.845 | 10.53 | 9.596 | 10.10 | 120,865 | +0.12(+1.20%) |
Feb 15, 2024 | 9.098 | 9.984 | 9.098 | 9.984 | 98,125 | +0.87(+9.50%) |
Feb 14, 2024 | 9.048 | 9.197 | 8.899 | 9.118 | 37,032 | +0.07(+0.77%) |
Feb 13, 2024 | 9.009 | 9.118 | 8.691 | 9.048 | 63,886 | -0.19(-2.05%) |
Feb 12, 2024 | 8.660 | 9.307 | 8.660 | 9.238 | 81,004 | +0.53(+6.06%) |
Feb 09, 2024 | 8.591 | 8.839 | 8.372 | 8.710 | 52,184 | +0.17(+1.98%) |
Feb 08, 2024 | 8.531 | 8.646 | 8.302 | 8.541 | 30,467 | +0.12(+1.42%) |
Feb 07, 2024 | 8.640 | 8.790 | 8.391 | 8.421 | 45,950 | -0.18(-2.08%) |
Feb 06, 2024 | 8.372 | 8.770 | 8.372 | 8.601 | 61,407 | +0.13(+1.53%) |
Feb 05, 2024 | 8.620 | 8.770 | 8.272 | 8.471 | 78,188 | -0.27(-3.08%) |
Feb 02, 2024 | 8.690 | 9.004 | 8.555 | 8.740 | 108,006 | -0.08(-0.90%) |
Feb 01, 2024 | 7.963 | 9.009 | 7.963 | 8.820 | 129,619 | +0.83(+10.34%) |
Jan 31, 2024 | 7.944 | 8.242 | 7.824 | 7.993 | 71,519 | -0.04(-0.46%) |
Jan 30, 2024 | 7.516 | 8.041 | 7.496 | 8.031 | 59,532 | +0.41(+5.32%) |
Jan 29, 2024 | 7.555 | 7.625 | 7.229 | 7.625 | 76,515 | +0.01(+0.13%) |
Jan 26, 2024 | 7.842 | 7.912 | 7.427 | 7.615 | 66,255 | -0.13(-1.66%) |
Jan 25, 2024 | 7.783 | 7.810 | 7.625 | 7.743 | 52,948 | -0.09(-1.14%) |
Jan 24, 2024 | 7.872 | 8.011 | 7.773 | 7.833 | 51,424 | +0.04(+0.51%) |
Jan 23, 2024 | 7.714 | 8.001 | 7.694 | 7.793 | 87,466 | +0.06(+0.77%) |
Jan 22, 2024 | 7.635 | 7.857 | 7.476 | 7.734 | 81,161 | +0.09(+1.17%) |
Jan 19, 2024 | 7.139 | 7.674 | 7.120 | 7.644 | 94,102 | +0.59(+8.43%) |
Jan 18, 2024 | 7.179 | 7.328 | 6.892 | 7.050 | 104,781 | -0.08(-1.11%) |
Jan 17, 2024 | 7.496 | 7.737 | 6.941 | 7.130 | 82,433 | -0.33(-4.38%) |
Jan 16, 2024 | 8.080 | 8.239 | 7.436 | 7.456 | 184,701 | -0.59(-7.38%) |
Jan 12, 2024 | 7.674 | 8.068 | 7.646 | 8.050 | 159,763 | +0.45(+5.86%) |
Jan 11, 2024 | 7.367 | 7.842 | 7.120 | 7.605 | 99,662 | +0.36(+4.92%) |
Jan 10, 2024 | 6.625 | 7.258 | 6.625 | 7.248 | 59,638 | +0.71(+10.91%) |
Jan 09, 2024 | 6.842 | 6.842 | 6.516 | 6.535 | 53,481 | -0.29(-4.21%) |
Jan 08, 2024 | 6.318 | 6.907 | 6.258 | 6.823 | 69,602 | +0.41(+6.33%) |
Jan 05, 2024 | 6.407 | 6.456 | 6.260 | 6.417 | 32,594 | +0.00(+0.00%) |
Jan 04, 2024 | 6.545 | 6.545 | 6.367 | 6.417 | 67,383 | -0.02(-0.31%) |
Jan 03, 2024 | 7.189 | 7.203 | 6.308 | 6.436 | 96,528 | -0.80(-11.08%) |
Jan 02, 2024 | 6.724 | 7.308 | 6.724 | 7.238 | 99,184 | +0.59(+8.94%) |
Dec 29, 2023 | 6.922 | 7.298 | 6.634 | 6.644 | 104,370 | -0.23(-3.31%) |
Dec 28, 2023 | 6.090 | 7.130 | 6.040 | 6.872 | 190,183 | +0.75(+12.30%) |
Dec 27, 2023 | 5.951 | 6.120 | 5.842 | 6.120 | 33,855 | +0.17(+2.83%) |
Dec 26, 2023 | 5.783 | 5.951 | 5.753 | 5.951 | 48,082 | +0.26(+4.52%) |
Dec 22, 2023 | 5.813 | 5.936 | 5.694 | 5.694 | 25,784 | -0.19(-3.20%) |
Dec 21, 2023 | 5.941 | 6.011 | 5.773 | 5.882 | 44,427 | -0.03(-0.50%) |
Dec 20, 2023 | 5.783 | 5.961 | 5.674 | 5.912 | 30,402 | +0.11(+1.88%) |
Dec 19, 2023 | 5.743 | 5.971 | 5.718 | 5.803 | 94,173 | +0.09(+1.56%) |
Dec 18, 2023 | 5.882 | 5.892 | 5.694 | 5.714 | 63,801 | -0.08(-1.37%) |
Dec 15, 2023 | 6.169 | 6.199 | 5.723 | 5.793 | 91,915 | -0.37(-5.95%) |
Dec 14, 2023 | 6.139 | 6.327 | 6.040 | 6.159 | 41,096 | +0.05(+0.81%) |
Dec 13, 2023 | 6.308 | 6.308 | 5.945 | 6.110 | 55,201 | -0.18(-2.83%) |
Dec 12, 2023 | 6.337 | 6.397 | 6.258 | 6.288 | 35,229 | -0.01(-0.16%) |
Dec 11, 2023 | 6.377 | 6.476 | 6.258 | 6.298 | 53,611 | -0.04(-0.63%) |
Dec 08, 2023 | 6.318 | 6.417 | 6.288 | 6.337 | 23,800 | -0.07(-1.08%) |
Dec 07, 2023 | 6.357 | 6.456 | 6.288 | 6.407 | 28,056 | +0.05(+0.78%) |
Dec 06, 2023 | 6.308 | 6.526 | 6.288 | 6.357 | 17,773 | +0.07(+1.10%) |
Dec 05, 2023 | 6.288 | 6.436 | 6.288 | 6.288 | 50,696 | +0.06(+0.95%) |
Dec 04, 2023 | 6.337 | 6.510 | 6.139 | 6.228 | 27,378 | -0.21(-3.23%) |
Dec 01, 2023 | 6.367 | 6.456 | 6.318 | 6.436 | 44,829 | +0.08(+1.25%) |
Nov 30, 2023 | 6.417 | 6.417 | 6.258 | 6.357 | 14,589 | +0.00(+0.00%) |
Nov 29, 2023 | 6.337 | 6.417 | 6.238 | 6.357 | 16,443 | -0.01(-0.16%) |
Nov 28, 2023 | 6.387 | 6.426 | 6.278 | 6.367 | 31,957 | -0.02(-0.31%) |
Nov 27, 2023 | 6.506 | 6.506 | 6.197 | 6.387 | 48,153 | -0.12(-1.83%) |
Nov 24, 2023 | 6.733 | 6.773 | 6.466 | 6.506 | 20,276 | -0.19(-2.81%) |
Nov 22, 2023 | 6.684 | 6.733 | 6.515 | 6.694 | 25,895 | -0.02(-0.30%) |
Nov 21, 2023 | 6.773 | 6.902 | 6.625 | 6.714 | 63,552 | -0.03(-0.44%) |
Nov 20, 2023 | 6.446 | 6.743 | 6.446 | 6.743 | 34,193 | +0.30(+4.61%) |
Nov 17, 2023 | 6.426 | 6.511 | 6.319 | 6.446 | 48,862 | -0.07(-1.06%) |
Nov 16, 2023 | 6.496 | 6.535 | 6.382 | 6.516 | 41,439 | +0.10(+1.54%) |
Nov 15, 2023 | 6.268 | 6.486 | 6.184 | 6.417 | 52,668 | +0.26(+4.18%) |
Nov 14, 2023 | 6.199 | 6.382 | 5.961 | 6.159 | 64,737 | -0.10(-1.58%) |
Nov 13, 2023 | 6.337 | 6.357 | 6.060 | 6.258 | 66,370 | +0.07(+1.12%) |
Nov 10, 2023 | 6.377 | 6.377 | 5.783 | 6.189 | 77,005 | -0.19(-2.95%) |
Nov 09, 2023 | 6.040 | 6.397 | 5.986 | 6.377 | 75,594 | +0.59(+10.27%) |
Nov 08, 2023 | 5.644 | 5.862 | 5.644 | 5.783 | 48,303 | +0.10(+1.74%) |
Nov 07, 2023 | 5.644 | 5.813 | 5.590 | 5.684 | 32,174 | +0.09(+1.59%) |
Nov 06, 2023 | 5.595 | 5.684 | 5.472 | 5.595 | 31,225 | +0.13(+2.36%) |
Nov 03, 2023 | 5.446 | 5.664 | 5.351 | 5.466 | 43,678 | +0.15(+2.79%) |
Nov 02, 2023 | 5.308 | 5.436 | 5.258 | 5.317 | 26,754 | +0.01(+0.19%) |
Nov 01, 2023 | 5.189 | 5.416 | 5.139 | 5.308 | 18,202 | +0.02(+0.37%) |
Oct 31, 2023 | 5.060 | 5.368 | 5.060 | 5.288 | 16,746 | +0.07(+1.38%) |
Oct 30, 2023 | 5.236 | 5.334 | 5.039 | 5.216 | 32,747 | +0.02(+0.38%) |
Oct 27, 2023 | 5.010 | 5.255 | 5.010 | 5.196 | 32,377 | +0.22(+4.34%) |
Oct 26, 2023 | 5.010 | 5.336 | 4.872 | 4.980 | 12,454 | -0.03(-0.59%) |
Oct 25, 2023 | 5.216 | 5.599 | 5.010 | 5.010 | 25,634 | +0.08(+1.59%) |
Oct 24, 2023 | 4.995 | 5.034 | 4.902 | 4.931 | 13,357 | -0.03(-0.59%) |
Oct 23, 2023 | 4.941 | 5.029 | 4.921 | 4.961 | 26,614 | -0.05(-0.98%) |
Oct 20, 2023 | 5.078 | 5.174 | 4.911 | 5.010 | 16,453 | -0.06(-1.16%) |
Oct 19, 2023 | 5.128 | 5.206 | 5.043 | 5.069 | 17,172 | -0.10(-1.90%) |
Oct 18, 2023 | 5.265 | 5.671 | 5.113 | 5.167 | 48,668 | -0.10(-1.87%) |
Oct 17, 2023 | 5.029 | 5.452 | 5.029 | 5.265 | 53,546 | +0.25(+4.89%) |
Oct 16, 2023 | 4.813 | 5.078 | 4.921 | 5.019 | 29,594 | +0.21(+4.29%) |
Oct 13, 2023 | 4.892 | 4.926 | 4.774 | 4.813 | 22,090 | -0.07(-1.41%) |
Oct 12, 2023 | 5.039 | 5.039 | 4.848 | 4.882 | 43,082 | -0.12(-2.36%) |
Oct 11, 2023 | 5.000 | 5.098 | 4.970 | 5.000 | 13,810 | +0.05(+0.99%) |
Oct 10, 2023 | 5.039 | 5.091 | 4.925 | 4.951 | 17,301 | -0.06(-1.18%) |
Oct 09, 2023 | 4.941 | 5.098 | 4.921 | 5.010 | 27,176 | +0.01(+0.20%) |
Oct 06, 2023 | 4.931 | 5.132 | 4.931 | 5.000 | 15,353 | -0.01(-0.20%) |
Oct 05, 2023 | 5.029 | 5.216 | 4.902 | 5.010 | 27,534 | +0.02(+0.39%) |
Oct 04, 2023 | 5.182 | 5.182 | 4.789 | 4.990 | 57,735 | -0.05(-0.97%) |
Oct 03, 2023 | 5.304 | 5.304 | 5.029 | 5.039 | 48,986 | -0.20(-3.75%) |
Oct 02, 2023 | 5.560 | 5.589 | 5.167 | 5.236 | 61,242 | -0.29(-5.33%) |
Sep 29, 2023 | 5.501 | 5.579 | 5.403 | 5.530 | 14,776 | +0.08(+1.44%) |
Sep 28, 2023 | 5.520 | 5.579 | 5.383 | 5.452 | 30,363 | -0.03(-0.54%) |
Sep 27, 2023 | 5.447 | 5.511 | 5.425 | 5.481 | 30,288 | +0.04(+0.72%) |
Sep 26, 2023 | 5.275 | 5.511 | 5.275 | 5.442 | 41,700 | +0.09(+1.65%) |
Sep 25, 2023 | 5.403 | 5.412 | 5.304 | 5.353 | 29,255 | -0.05(-0.91%) |
Sep 22, 2023 | 5.511 | 5.532 | 5.324 | 5.403 | 15,381 | +0.02(+0.37%) |
Sep 21, 2023 | 5.452 | 5.452 | 5.353 | 5.383 | 25,502 | -0.02(-0.36%) |
Sep 20, 2023 | 5.560 | 5.560 | 5.403 | 5.403 | 34,562 | -0.10(-1.79%) |
Sep 19, 2023 | 5.403 | 5.550 | 5.255 | 5.501 | 30,383 | +0.12(+2.19%) |
Sep 18, 2023 | 5.511 | 5.825 | 5.245 | 5.383 | 49,821 | -0.06(-1.08%) |
Sep 15, 2023 | 5.373 | 5.452 | 5.314 | 5.442 | 26,758 | +0.07(+1.28%) |
Sep 14, 2023 | 5.403 | 5.471 | 5.373 | 5.373 | 26,579 | +0.04(+0.74%) |
Sep 13, 2023 | 5.737 | 5.737 | 5.157 | 5.334 | 64,084 | -0.14(-2.51%) |
Sep 12, 2023 | 5.442 | 5.570 | 5.383 | 5.471 | 35,907 | +0.00(+0.00%) |
Sep 11, 2023 | 5.540 | 5.697 | 5.270 | 5.471 | 56,985 | -0.12(-2.11%) |
Sep 08, 2023 | 5.648 | 5.691 | 5.589 | 5.589 | 15,075 | -0.08(-1.39%) |
Sep 07, 2023 | 5.805 | 6.021 | 5.658 | 5.668 | 41,724 | -0.06(-1.03%) |
Sep 06, 2023 | 6.071 | 6.129 | 5.707 | 5.727 | 37,944 | -0.34(-5.66%) |
Sep 05, 2023 | 6.365 | 6.395 | 6.051 | 6.071 | 40,757 | -0.23(-3.59%) |