Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 9.910 | 10.02 | 9.785 | 9.860 | 528,566 | -0.23(-2.28%) |
Jun 06, 2024 | 10.17 | 10.19 | 10.04 | 10.09 | 512,985 | -0.19(-1.85%) |
Jun 05, 2024 | 10.38 | 10.42 | 10.22 | 10.28 | 637,875 | -0.06(-0.58%) |
Jun 04, 2024 | 10.17 | 10.35 | 10.12 | 10.34 | 654,421 | +0.14(+1.37%) |
Jun 03, 2024 | 10.33 | 10.36 | 10.09 | 10.20 | 790,083 | -0.02(-0.20%) |
May 31, 2024 | 10.30 | 10.45 | 10.13 | 10.22 | 753,896 | +0.03(+0.29%) |
May 30, 2024 | 9.880 | 10.28 | 9.880 | 10.19 | 1,033,225 | +0.34(+3.45%) |
May 29, 2024 | 10.00 | 10.00 | 9.800 | 9.850 | 610,643 | -0.32(-3.15%) |
May 28, 2024 | 10.17 | 10.29 | 10.13 | 10.17 | 591,791 | +0.17(+1.70%) |
May 24, 2024 | 10.03 | 10.06 | 9.940 | 10.00 | 603,271 | +0.03(+0.30%) |
May 23, 2024 | 10.27 | 10.27 | 9.895 | 9.970 | 562,210 | -0.32(-3.11%) |
May 22, 2024 | 10.31 | 10.51 | 10.26 | 10.29 | 754,999 | -0.05(-0.48%) |
May 21, 2024 | 10.29 | 10.35 | 10.18 | 10.34 | 571,797 | +0.05(+0.49%) |
May 20, 2024 | 10.37 | 10.37 | 10.15 | 10.29 | 766,118 | -0.11(-1.06%) |
May 17, 2024 | 10.45 | 10.55 | 10.34 | 10.40 | 770,031 | -0.07(-0.67%) |
May 16, 2024 | 10.44 | 10.60 | 10.36 | 10.47 | 961,158 | +0.04(+0.38%) |
May 15, 2024 | 10.91 | 11.02 | 10.34 | 10.43 | 1,447,002 | -0.33(-3.07%) |
May 14, 2024 | 10.74 | 10.95 | 10.63 | 10.76 | 1,359,351 | +0.25(+2.38%) |
May 13, 2024 | 10.30 | 10.60 | 10.29 | 10.51 | 1,519,363 | +0.36(+3.55%) |
May 10, 2024 | 9.940 | 10.23 | 9.910 | 10.15 | 1,713,182 | +0.24(+2.42%) |
May 09, 2024 | 9.310 | 9.940 | 8.950 | 9.910 | 2,239,157 | +0.96(+10.73%) |
May 08, 2024 | 8.780 | 9.005 | 8.750 | 8.950 | 840,113 | +0.07(+0.79%) |
May 07, 2024 | 9.100 | 9.250 | 8.845 | 8.880 | 1,499,964 | -0.16(-1.77%) |
May 06, 2024 | 8.870 | 9.050 | 8.790 | 9.040 | 1,519,931 | +0.29(+3.31%) |
May 03, 2024 | 8.950 | 9.070 | 8.670 | 8.750 | 804,226 | -0.01(-0.11%) |
May 02, 2024 | 8.880 | 8.920 | 8.690 | 8.760 | 1,225,568 | +0.02(+0.23%) |
May 01, 2024 | 8.600 | 8.965 | 8.560 | 8.740 | 768,604 | +0.15(+1.75%) |
Apr 30, 2024 | 8.510 | 8.660 | 8.500 | 8.590 | 1,191,389 | -0.05(-0.58%) |
Apr 29, 2024 | 8.610 | 8.740 | 8.600 | 8.640 | 708,331 | +0.14(+1.65%) |
Apr 26, 2024 | 8.530 | 8.665 | 8.490 | 8.500 | 538,593 | +0.04(+0.47%) |
Apr 25, 2024 | 8.420 | 8.510 | 8.400 | 8.460 | 889,990 | -0.03(-0.35%) |
Apr 24, 2024 | 8.510 | 8.600 | 8.330 | 8.490 | 1,110,027 | -0.09(-1.05%) |
Apr 23, 2024 | 8.500 | 8.760 | 8.500 | 8.580 | 1,302,639 | +0.06(+0.70%) |
Apr 22, 2024 | 8.510 | 8.580 | 8.420 | 8.520 | 994,818 | +0.02(+0.24%) |
Apr 19, 2024 | 8.330 | 8.575 | 8.330 | 8.500 | 1,388,529 | +0.12(+1.43%) |
Apr 18, 2024 | 8.280 | 8.390 | 8.235 | 8.380 | 1,352,514 | +0.17(+2.07%) |
Apr 17, 2024 | 8.170 | 8.350 | 8.155 | 8.210 | 1,162,690 | +0.12(+1.48%) |
Apr 16, 2024 | 8.070 | 8.240 | 8.015 | 8.090 | 1,017,381 | -0.09(-1.10%) |
Apr 15, 2024 | 8.340 | 8.530 | 8.050 | 8.180 | 1,408,370 | -0.17(-2.04%) |
Apr 12, 2024 | 8.500 | 8.620 | 8.300 | 8.350 | 1,074,113 | -0.14(-1.65%) |
Apr 11, 2024 | 8.540 | 8.600 | 8.320 | 8.490 | 1,014,776 | +0.00(+0.00%) |
Apr 10, 2024 | 8.560 | 8.575 | 8.270 | 8.490 | 1,442,824 | -0.42(-4.71%) |
Apr 09, 2024 | 8.470 | 8.935 | 8.470 | 8.910 | 1,306,937 | +0.46(+5.44%) |
Apr 08, 2024 | 8.330 | 8.480 | 8.280 | 8.450 | 935,879 | +0.21(+2.55%) |
Apr 05, 2024 | 8.380 | 8.460 | 8.195 | 8.240 | 707,789 | -0.23(-2.72%) |
Apr 04, 2024 | 8.500 | 8.690 | 8.410 | 8.470 | 951,078 | +0.08(+0.95%) |
Apr 03, 2024 | 8.300 | 8.430 | 8.290 | 8.390 | 885,006 | +0.05(+0.60%) |
Apr 02, 2024 | 8.370 | 8.505 | 8.147 | 8.340 | 1,511,515 | -0.16(-1.88%) |
Apr 01, 2024 | 8.660 | 8.660 | 8.460 | 8.500 | 868,801 | -0.08(-0.93%) |
Mar 28, 2024 | 8.400 | 8.610 | 8.590 | 8.580 | 1,217,047 | +0.25(+3.00%) |
Mar 27, 2024 | 7.900 | 8.340 | 7.900 | 8.330 | 1,385,619 | +0.52(+6.66%) |
Mar 26, 2024 | 8.237 | 8.237 | 7.791 | 7.810 | 1,989,117 | -0.35(-4.28%) |
Mar 25, 2024 | 8.072 | 8.251 | 8.072 | 8.159 | 972,007 | +0.15(+1.82%) |
Mar 22, 2024 | 8.208 | 8.315 | 7.985 | 8.014 | 1,453,473 | -0.21(-2.59%) |
Mar 21, 2024 | 8.169 | 8.334 | 8.062 | 8.227 | 1,185,577 | +0.15(+1.80%) |
Mar 20, 2024 | 7.907 | 8.130 | 7.820 | 8.082 | 1,593,204 | +0.16(+2.08%) |
Mar 19, 2024 | 7.956 | 8.028 | 7.829 | 7.917 | 1,503,652 | -0.08(-0.97%) |
Mar 18, 2024 | 8.091 | 8.208 | 7.936 | 7.994 | 1,370,867 | -0.13(-1.55%) |
Mar 15, 2024 | 7.742 | 8.150 | 7.723 | 8.120 | 7,249,897 | +0.33(+4.23%) |
Mar 14, 2024 | 8.023 | 8.023 | 7.616 | 7.791 | 2,444,476 | -0.26(-3.25%) |
Mar 13, 2024 | 7.965 | 8.237 | 7.917 | 8.053 | 1,588,126 | +0.06(+0.73%) |
Mar 12, 2024 | 8.082 | 8.082 | 7.849 | 7.994 | 2,295,734 | -0.06(-0.72%) |
Mar 11, 2024 | 8.130 | 8.198 | 7.946 | 8.053 | 2,693,517 | -0.17(-2.12%) |
Mar 08, 2024 | 8.412 | 8.538 | 8.213 | 8.227 | 1,908,745 | -0.05(-0.59%) |
Mar 07, 2024 | 8.285 | 8.504 | 8.256 | 8.276 | 1,402,774 | +0.06(+0.71%) |
Mar 06, 2024 | 8.179 | 8.431 | 8.150 | 8.217 | 1,372,055 | +0.10(+1.19%) |
Mar 05, 2024 | 8.363 | 8.421 | 8.072 | 8.120 | 1,642,210 | -0.32(-3.79%) |
Mar 04, 2024 | 8.470 | 8.482 | 8.256 | 8.441 | 1,634,748 | -0.10(-1.14%) |
Mar 01, 2024 | 8.509 | 8.649 | 8.300 | 8.538 | 1,739,579 | +0.02(+0.23%) |
Feb 29, 2024 | 8.334 | 8.596 | 8.324 | 8.518 | 1,690,432 | +0.33(+4.03%) |
Feb 28, 2024 | 8.159 | 8.421 | 8.053 | 8.188 | 1,541,166 | -0.08(-0.94%) |
Feb 27, 2024 | 8.198 | 8.431 | 8.054 | 8.266 | 2,145,437 | +0.07(+0.83%) |
Feb 26, 2024 | 8.994 | 8.994 | 8.154 | 8.198 | 2,896,692 | -0.86(-9.53%) |
Feb 23, 2024 | 9.246 | 9.314 | 9.062 | 9.062 | 2,187,185 | -0.17(-1.89%) |
Feb 22, 2024 | 9.527 | 9.702 | 9.042 | 9.236 | 2,103,584 | -0.59(-6.02%) |
Feb 21, 2024 | 9.818 | 9.891 | 9.752 | 9.828 | 814,447 | -0.04(-0.39%) |
Feb 20, 2024 | 9.770 | 9.944 | 9.624 | 9.867 | 1,132,849 | +0.04(+0.39%) |
Feb 16, 2024 | 9.760 | 9.935 | 9.760 | 9.828 | 802,532 | -0.12(-1.17%) |
Feb 15, 2024 | 9.838 | 10.06 | 9.838 | 9.944 | 1,178,867 | +0.26(+2.71%) |
Feb 14, 2024 | 9.459 | 9.692 | 9.430 | 9.682 | 1,093,064 | +0.26(+2.78%) |
Feb 13, 2024 | 9.605 | 9.896 | 9.362 | 9.421 | 1,410,986 | -0.61(-6.09%) |
Feb 12, 2024 | 9.721 | 10.07 | 9.721 | 10.03 | 971,137 | +0.36(+3.71%) |
Feb 09, 2024 | 9.527 | 9.712 | 9.479 | 9.673 | 941,366 | +0.15(+1.53%) |
Feb 08, 2024 | 9.256 | 9.576 | 9.217 | 9.527 | 946,052 | +0.25(+2.72%) |
Feb 07, 2024 | 9.556 | 9.556 | 9.188 | 9.275 | 1,336,018 | -0.19(-2.05%) |
Feb 06, 2024 | 9.401 | 9.605 | 9.285 | 9.469 | 1,220,096 | +0.04(+0.41%) |
Feb 05, 2024 | 9.624 | 9.789 | 9.430 | 9.430 | 1,288,744 | -0.38(-3.86%) |
Feb 02, 2024 | 9.809 | 9.896 | 9.644 | 9.809 | 1,031,129 | -0.18(-1.84%) |
Feb 01, 2024 | 10.12 | 10.12 | 9.741 | 9.993 | 1,309,006 | -0.15(-1.43%) |
Jan 31, 2024 | 10.65 | 10.65 | 10.10 | 10.14 | 2,940,866 | -0.49(-4.57%) |
Jan 30, 2024 | 10.65 | 10.73 | 10.52 | 10.62 | 657,144 | -0.10(-0.91%) |
Jan 29, 2024 | 10.57 | 10.74 | 10.49 | 10.72 | 617,566 | +0.13(+1.19%) |
Jan 26, 2024 | 10.86 | 10.95 | 10.59 | 10.59 | 701,418 | -0.19(-1.80%) |
Jan 25, 2024 | 10.89 | 10.93 | 10.64 | 10.79 | 884,623 | +0.08(+0.72%) |
Jan 24, 2024 | 11.03 | 11.06 | 10.65 | 10.71 | 866,346 | -0.20(-1.87%) |
Jan 23, 2024 | 11.28 | 11.41 | 10.80 | 10.91 | 1,250,867 | -0.22(-2.00%) |
Jan 22, 2024 | 10.98 | 11.18 | 10.89 | 11.14 | 1,062,637 | +0.28(+2.59%) |
Jan 19, 2024 | 10.60 | 10.86 | 10.50 | 10.86 | 1,177,791 | +0.27(+2.57%) |
Jan 18, 2024 | 10.78 | 10.80 | 10.34 | 10.58 | 1,083,010 | -0.09(-0.82%) |
Jan 17, 2024 | 10.97 | 10.97 | 10.52 | 10.67 | 1,293,591 | -0.53(-4.76%) |
Jan 16, 2024 | 11.36 | 11.45 | 11.19 | 11.21 | 908,957 | -0.26(-2.28%) |
Jan 12, 2024 | 11.47 | 11.66 | 11.35 | 11.47 | 804,846 | +0.17(+1.55%) |
Jan 11, 2024 | 11.16 | 11.30 | 11.02 | 11.29 | 945,365 | +0.03(+0.26%) |
Jan 10, 2024 | 11.35 | 11.36 | 11.21 | 11.26 | 772,768 | -0.10(-0.85%) |
Jan 09, 2024 | 11.44 | 11.44 | 11.31 | 11.36 | 957,838 | -0.25(-2.17%) |
Jan 08, 2024 | 11.32 | 11.69 | 11.29 | 11.61 | 832,135 | +0.23(+2.05%) |
Jan 05, 2024 | 11.41 | 11.68 | 11.32 | 11.38 | 824,112 | -0.16(-1.43%) |
Jan 04, 2024 | 11.55 | 11.67 | 11.48 | 11.55 | 1,031,456 | -0.10(-0.83%) |
Jan 03, 2024 | 11.92 | 11.92 | 11.55 | 11.64 | 1,152,957 | -0.48(-3.92%) |
Jan 02, 2024 | 11.94 | 12.36 | 11.84 | 12.12 | 1,179,809 | +0.11(+0.89%) |
Dec 29, 2023 | 12.03 | 12.09 | 11.97 | 12.01 | 992,238 | -0.10(-0.80%) |
Dec 28, 2023 | 11.96 | 12.17 | 11.93 | 12.11 | 705,846 | +0.16(+1.30%) |
Dec 27, 2023 | 11.99 | 12.06 | 11.89 | 11.95 | 787,814 | -0.02(-0.16%) |
Dec 26, 2023 | 11.98 | 12.00 | 11.81 | 11.97 | 605,625 | +0.06(+0.48%) |
Dec 22, 2023 | 11.87 | 11.98 | 11.76 | 11.91 | 1,034,440 | +0.07(+0.56%) |
Dec 21, 2023 | 11.88 | 11.92 | 11.68 | 11.85 | 1,487,059 | +0.07(+0.57%) |
Dec 20, 2023 | 11.81 | 12.06 | 11.74 | 11.78 | 1,589,544 | -0.06(-0.48%) |
Dec 19, 2023 | 11.84 | 11.96 | 11.76 | 11.84 | 1,396,010 | +0.08(+0.65%) |
Dec 18, 2023 | 12.19 | 12.19 | 11.75 | 11.76 | 1,587,321 | -0.31(-2.60%) |
Dec 15, 2023 | 12.50 | 12.60 | 12.08 | 12.08 | 6,937,397 | -0.42(-3.35%) |
Dec 14, 2023 | 12.22 | 12.63 | 12.22 | 12.50 | 1,755,669 | +0.59(+4.96%) |
Dec 13, 2023 | 11.26 | 11.98 | 11.19 | 11.91 | 1,971,865 | +0.69(+6.11%) |
Dec 12, 2023 | 11.20 | 11.32 | 11.03 | 11.22 | 1,149,994 | -0.04(-0.34%) |
Dec 11, 2023 | 11.32 | 11.41 | 11.24 | 11.26 | 1,150,775 | -0.02(-0.17%) |
Dec 08, 2023 | 11.32 | 11.43 | 11.13 | 11.28 | 1,377,935 | -0.09(-0.75%) |
Dec 07, 2023 | 11.51 | 11.52 | 11.28 | 11.36 | 1,252,304 | -0.08(-0.67%) |
Dec 06, 2023 | 11.49 | 11.70 | 11.40 | 11.44 | 693,000 | +0.01(+0.08%) |
Dec 05, 2023 | 11.51 | 11.52 | 11.32 | 11.43 | 883,893 | -0.09(-0.74%) |
Dec 04, 2023 | 11.10 | 11.54 | 11.09 | 11.51 | 1,114,324 | +0.32(+2.89%) |
Dec 01, 2023 | 10.76 | 11.26 | 10.75 | 11.19 | 1,543,563 | +0.39(+3.61%) |
Nov 30, 2023 | 10.95 | 10.95 | 10.65 | 10.80 | 1,945,537 | -0.03(-0.26%) |
Nov 29, 2023 | 11.09 | 11.30 | 10.81 | 10.83 | 1,213,265 | -0.10(-0.87%) |
Nov 28, 2023 | 10.83 | 10.94 | 10.68 | 10.92 | 674,495 | +0.08(+0.70%) |
Nov 27, 2023 | 10.92 | 11.01 | 10.79 | 10.85 | 693,002 | -0.13(-1.21%) |
Nov 24, 2023 | 10.85 | 11.00 | 10.82 | 10.98 | 278,010 | +0.10(+0.96%) |
Nov 22, 2023 | 10.90 | 10.95 | 10.81 | 10.88 | 525,364 | +0.10(+0.88%) |
Nov 21, 2023 | 10.96 | 11.00 | 10.72 | 10.78 | 663,330 | -0.26(-2.33%) |
Nov 20, 2023 | 11.01 | 11.10 | 10.95 | 11.04 | 777,117 | +0.00(+0.00%) |
Nov 17, 2023 | 11.14 | 11.25 | 11.01 | 11.04 | 944,900 | +0.03(+0.26%) |
Nov 16, 2023 | 11.38 | 11.38 | 10.97 | 11.01 | 933,890 | -0.37(-3.26%) |
Nov 15, 2023 | 11.28 | 11.47 | 11.26 | 11.38 | 1,284,857 | +0.07(+0.59%) |
Nov 14, 2023 | 11.20 | 11.71 | 11.19 | 11.32 | 1,608,240 | +0.60(+5.59%) |
Nov 13, 2023 | 10.64 | 10.93 | 10.64 | 10.72 | 1,437,174 | -0.03(-0.27%) |
Nov 10, 2023 | 10.45 | 10.76 | 10.26 | 10.74 | 1,620,113 | +0.33(+3.20%) |
Nov 09, 2023 | 10.60 | 10.64 | 10.16 | 10.41 | 2,028,309 | -0.25(-2.32%) |
Nov 08, 2023 | 11.41 | 11.42 | 10.64 | 10.66 | 2,242,955 | -0.73(-6.43%) |
Nov 07, 2023 | 11.33 | 11.61 | 11.22 | 11.39 | 3,854,835 | -0.34(-2.92%) |
Nov 06, 2023 | 11.99 | 11.99 | 11.58 | 11.73 | 1,283,498 | -0.30(-2.53%) |
Nov 03, 2023 | 12.20 | 12.83 | 11.97 | 12.04 | 1,837,435 | +0.28(+2.35%) |
Nov 02, 2023 | 11.96 | 12.02 | 11.33 | 11.76 | 2,152,725 | -0.51(-4.19%) |
Nov 01, 2023 | 12.21 | 12.36 | 12.09 | 12.28 | 877,531 | +0.03(+0.23%) |
Oct 31, 2023 | 12.25 | 12.31 | 12.02 | 12.25 | 853,055 | +0.10(+0.78%) |
Oct 30, 2023 | 12.31 | 12.47 | 12.08 | 12.15 | 962,383 | +0.01(+0.08%) |
Oct 27, 2023 | 12.50 | 12.58 | 12.09 | 12.14 | 977,946 | -0.33(-2.67%) |
Oct 26, 2023 | 12.46 | 12.61 | 12.37 | 12.48 | 581,857 | +0.10(+0.77%) |
Oct 25, 2023 | 12.39 | 12.45 | 12.29 | 12.38 | 727,220 | -0.12(-0.99%) |
Oct 24, 2023 | 12.47 | 12.60 | 12.39 | 12.50 | 523,023 | +0.15(+1.23%) |
Oct 23, 2023 | 12.43 | 12.60 | 12.18 | 12.35 | 1,186,110 | -0.12(-0.99%) |
Oct 20, 2023 | 12.59 | 12.75 | 12.48 | 12.48 | 835,602 | -0.06(-0.46%) |
Oct 19, 2023 | 12.74 | 12.90 | 12.52 | 12.53 | 638,719 | -0.24(-1.86%) |
Oct 18, 2023 | 13.17 | 13.19 | 12.76 | 12.77 | 845,231 | -0.53(-4.01%) |
Oct 17, 2023 | 13.09 | 13.45 | 13.09 | 13.30 | 899,297 | +0.07(+0.50%) |
Oct 16, 2023 | 13.08 | 13.36 | 13.02 | 13.24 | 781,481 | +0.27(+2.05%) |
Oct 13, 2023 | 13.48 | 13.51 | 12.89 | 12.97 | 644,396 | -0.35(-2.64%) |
Oct 12, 2023 | 13.80 | 13.80 | 13.31 | 13.32 | 457,080 | -0.42(-3.05%) |
Oct 11, 2023 | 13.49 | 13.75 | 13.49 | 13.74 | 600,241 | +0.29(+2.12%) |
Oct 10, 2023 | 13.22 | 13.54 | 13.20 | 13.46 | 747,725 | +0.24(+1.80%) |
Oct 09, 2023 | 13.10 | 13.36 | 13.05 | 13.22 | 562,288 | +0.05(+0.36%) |
Oct 06, 2023 | 13.09 | 13.45 | 12.98 | 13.17 | 834,585 | -0.09(-0.65%) |
Oct 05, 2023 | 13.16 | 13.33 | 13.12 | 13.26 | 796,977 | +0.05(+0.36%) |
Oct 04, 2023 | 13.26 | 13.35 | 13.04 | 13.21 | 622,847 | -0.04(-0.29%) |
Oct 03, 2023 | 13.56 | 13.58 | 13.12 | 13.25 | 930,935 | -0.47(-3.40%) |