Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 9.930 | 10.09 | 9.800 | 10.08 | 466,064 | +0.22(+2.23%) |
May 09, 2024 | 9.720 | 9.870 | 9.660 | 9.860 | 830,201 | +0.18(+1.86%) |
May 08, 2024 | 9.510 | 9.725 | 9.510 | 9.680 | 366,689 | +0.02(+0.21%) |
May 07, 2024 | 9.780 | 9.900 | 9.440 | 9.660 | 866,211 | -0.03(-0.31%) |
May 06, 2024 | 9.650 | 9.790 | 9.606 | 9.690 | 404,875 | +0.13(+1.36%) |
May 03, 2024 | 9.560 | 9.680 | 9.460 | 9.560 | 465,319 | +0.15(+1.59%) |
May 02, 2024 | 9.140 | 9.490 | 9.065 | 9.410 | 611,817 | +0.37(+4.09%) |
May 01, 2024 | 8.900 | 9.180 | 8.900 | 9.040 | 717,918 | +0.11(+1.23%) |
Apr 30, 2024 | 9.150 | 9.195 | 8.930 | 8.930 | 941,670 | -0.33(-3.56%) |
Apr 29, 2024 | 9.230 | 9.400 | 8.935 | 9.260 | 660,685 | +0.13(+1.42%) |
Apr 26, 2024 | 8.920 | 9.140 | 8.820 | 9.130 | 601,388 | +0.27(+3.05%) |
Apr 25, 2024 | 8.780 | 9.030 | 8.660 | 8.860 | 712,612 | +0.04(+0.45%) |
Apr 24, 2024 | 8.850 | 8.910 | 8.580 | 8.820 | 774,156 | -0.08(-0.90%) |
Apr 23, 2024 | 9.020 | 9.040 | 8.810 | 8.900 | 793,477 | -0.20(-2.20%) |
Apr 22, 2024 | 9.280 | 9.350 | 9.090 | 9.100 | 456,211 | -0.17(-1.83%) |
Apr 19, 2024 | 9.330 | 9.520 | 9.185 | 9.270 | 643,738 | -0.08(-0.86%) |
Apr 18, 2024 | 9.340 | 9.570 | 9.260 | 9.350 | 1,019,969 | +0.07(+0.75%) |
Apr 17, 2024 | 9.460 | 9.580 | 9.210 | 9.280 | 920,504 | -0.11(-1.17%) |
Apr 16, 2024 | 9.650 | 9.650 | 9.180 | 9.390 | 872,606 | -0.28(-2.90%) |
Apr 15, 2024 | 9.920 | 10.05 | 9.395 | 9.670 | 1,051,377 | -0.23(-2.32%) |
Apr 12, 2024 | 10.10 | 10.18 | 9.810 | 9.900 | 756,834 | -0.31(-3.04%) |
Apr 11, 2024 | 10.26 | 10.37 | 10.04 | 10.21 | 543,562 | -0.01(-0.10%) |
Apr 10, 2024 | 10.27 | 10.42 | 9.980 | 10.22 | 822,479 | -0.31(-2.94%) |
Apr 09, 2024 | 10.43 | 10.65 | 10.41 | 10.53 | 432,199 | +0.10(+0.96%) |
Apr 08, 2024 | 10.46 | 10.69 | 10.41 | 10.43 | 620,621 | +0.00(+0.00%) |
Apr 05, 2024 | 10.46 | 10.53 | 10.27 | 10.43 | 908,989 | -0.06(-0.57%) |
Apr 04, 2024 | 10.80 | 10.80 | 10.43 | 10.49 | 735,077 | -0.13(-1.22%) |
Apr 03, 2024 | 10.87 | 10.87 | 10.37 | 10.62 | 796,642 | -0.34(-3.10%) |
Apr 02, 2024 | 11.13 | 11.14 | 10.87 | 10.96 | 704,258 | -0.24(-2.14%) |
Apr 01, 2024 | 11.49 | 11.51 | 11.20 | 11.20 | 524,316 | -0.29(-2.52%) |
Mar 28, 2024 | 11.88 | 11.50 | 11.50 | 11.49 | 624,671 | -0.38(-3.20%) |
Mar 27, 2024 | 11.47 | 11.87 | 11.42 | 11.87 | 663,127 | +0.47(+4.12%) |
Mar 26, 2024 | 11.91 | 11.91 | 11.39 | 11.40 | 698,131 | -0.37(-3.14%) |
Mar 25, 2024 | 11.81 | 12.02 | 11.60 | 11.77 | 467,793 | +0.01(+0.09%) |
Mar 22, 2024 | 12.25 | 12.29 | 11.76 | 11.76 | 467,763 | -0.40(-3.29%) |
Mar 21, 2024 | 12.11 | 12.40 | 12.01 | 12.16 | 691,421 | +0.12(+1.00%) |
Mar 20, 2024 | 11.76 | 12.05 | 11.53 | 12.04 | 848,652 | +0.21(+1.78%) |
Mar 19, 2024 | 11.90 | 12.08 | 11.67 | 11.83 | 732,200 | -0.19(-1.58%) |
Mar 18, 2024 | 11.91 | 12.45 | 11.80 | 12.02 | 683,233 | +0.06(+0.50%) |
Mar 15, 2024 | 11.52 | 12.06 | 11.52 | 11.96 | 1,938,743 | +0.34(+2.93%) |
Mar 14, 2024 | 12.00 | 12.05 | 11.52 | 11.62 | 656,149 | -0.51(-4.20%) |
Mar 13, 2024 | 12.00 | 12.53 | 11.90 | 12.13 | 770,702 | +0.58(+5.02%) |
Mar 12, 2024 | 11.92 | 12.05 | 11.53 | 11.55 | 911,932 | -0.37(-3.10%) |
Mar 11, 2024 | 11.82 | 12.30 | 11.82 | 11.92 | 1,099,153 | +0.16(+1.36%) |
Mar 08, 2024 | 11.80 | 12.03 | 11.38 | 11.76 | 1,299,288 | -0.20(-1.67%) |
Mar 07, 2024 | 12.10 | 12.33 | 11.75 | 11.96 | 1,398,987 | -0.17(-1.40%) |
Mar 06, 2024 | 14.90 | 15.04 | 11.98 | 12.13 | 2,715,111 | -2.74(-18.43%) |
Mar 05, 2024 | 14.98 | 15.22 | 14.79 | 14.87 | 1,020,680 | -0.14(-0.93%) |
Mar 04, 2024 | 15.38 | 15.41 | 14.94 | 15.01 | 803,483 | -0.37(-2.41%) |
Mar 01, 2024 | 15.63 | 15.70 | 15.16 | 15.38 | 487,442 | -0.23(-1.47%) |
Feb 29, 2024 | 15.81 | 15.88 | 15.50 | 15.61 | 618,521 | -0.01(-0.06%) |
Feb 28, 2024 | 15.84 | 15.99 | 15.61 | 15.62 | 520,057 | -0.23(-1.45%) |
Feb 27, 2024 | 15.79 | 16.05 | 15.67 | 15.85 | 527,668 | +0.28(+1.80%) |
Feb 26, 2024 | 15.65 | 15.82 | 15.51 | 15.57 | 405,256 | -0.23(-1.46%) |
Feb 23, 2024 | 15.76 | 15.96 | 15.60 | 15.80 | 334,243 | +0.04(+0.25%) |
Feb 22, 2024 | 15.81 | 15.90 | 15.54 | 15.76 | 371,094 | -0.18(-1.13%) |
Feb 21, 2024 | 15.88 | 16.18 | 15.72 | 15.94 | 267,147 | -0.01(-0.06%) |
Feb 20, 2024 | 16.28 | 16.39 | 15.91 | 15.95 | 511,055 | -0.41(-2.51%) |
Feb 16, 2024 | 16.31 | 16.65 | 16.12 | 16.36 | 427,861 | -0.05(-0.30%) |
Feb 15, 2024 | 16.02 | 16.46 | 15.86 | 16.41 | 560,076 | +0.42(+2.63%) |
Feb 14, 2024 | 16.28 | 16.28 | 15.87 | 15.99 | 343,274 | -0.09(-0.56%) |
Feb 13, 2024 | 16.59 | 16.59 | 15.95 | 16.08 | 572,049 | -0.99(-5.80%) |
Feb 12, 2024 | 16.70 | 17.33 | 16.66 | 17.07 | 647,905 | +0.37(+2.22%) |
Feb 09, 2024 | 16.34 | 16.86 | 16.09 | 16.70 | 685,363 | +0.35(+2.14%) |
Feb 08, 2024 | 16.10 | 16.37 | 15.90 | 16.35 | 799,083 | +0.10(+0.62%) |
Feb 07, 2024 | 16.64 | 16.64 | 16.21 | 16.25 | 1,448,303 | -0.27(-1.63%) |
Feb 06, 2024 | 16.20 | 16.85 | 15.98 | 16.52 | 638,515 | +0.29(+1.79%) |
Feb 05, 2024 | 15.69 | 16.30 | 15.48 | 16.23 | 724,462 | +0.22(+1.37%) |
Feb 02, 2024 | 15.98 | 16.33 | 15.75 | 16.01 | 456,773 | -0.10(-0.62%) |
Feb 01, 2024 | 14.98 | 16.13 | 14.91 | 16.11 | 726,289 | +1.20(+8.05%) |
Jan 31, 2024 | 15.29 | 15.35 | 14.90 | 14.91 | 485,221 | -0.29(-1.91%) |
Jan 30, 2024 | 14.91 | 15.33 | 14.79 | 15.20 | 600,312 | +0.09(+0.60%) |
Jan 29, 2024 | 14.86 | 15.14 | 14.74 | 15.11 | 448,883 | +0.21(+1.41%) |
Jan 26, 2024 | 15.05 | 15.25 | 14.89 | 14.90 | 328,821 | +0.00(+0.00%) |
Jan 25, 2024 | 15.08 | 15.27 | 14.62 | 14.90 | 509,622 | +0.01(+0.07%) |
Jan 24, 2024 | 15.06 | 15.18 | 14.83 | 14.89 | 323,801 | -0.05(-0.33%) |
Jan 23, 2024 | 14.82 | 15.10 | 14.71 | 14.94 | 477,115 | +0.39(+2.68%) |
Jan 22, 2024 | 14.79 | 15.07 | 14.45 | 14.55 | 474,760 | -0.10(-0.68%) |
Jan 19, 2024 | 14.93 | 14.99 | 14.33 | 14.65 | 405,494 | -0.21(-1.41%) |
Jan 18, 2024 | 14.60 | 14.98 | 14.60 | 14.86 | 515,980 | +0.33(+2.27%) |
Jan 17, 2024 | 14.57 | 14.84 | 14.29 | 14.53 | 684,749 | -0.34(-2.29%) |
Jan 16, 2024 | 14.70 | 14.94 | 14.62 | 14.87 | 443,180 | +0.03(+0.20%) |
Jan 12, 2024 | 15.10 | 15.27 | 14.72 | 14.84 | 352,273 | -0.12(-0.80%) |
Jan 11, 2024 | 14.97 | 15.05 | 14.71 | 14.96 | 457,344 | -0.05(-0.33%) |
Jan 10, 2024 | 15.07 | 15.16 | 14.82 | 15.01 | 510,329 | -0.17(-1.12%) |
Jan 09, 2024 | 15.19 | 15.24 | 14.97 | 15.18 | 479,381 | -0.30(-1.94%) |
Jan 08, 2024 | 15.13 | 15.54 | 14.87 | 15.48 | 641,929 | +0.14(+0.91%) |
Jan 05, 2024 | 15.40 | 15.81 | 15.32 | 15.34 | 613,146 | -0.10(-0.65%) |
Jan 04, 2024 | 15.89 | 16.38 | 15.33 | 15.44 | 740,863 | -1.00(-6.08%) |
Jan 03, 2024 | 16.55 | 16.81 | 16.22 | 16.44 | 558,402 | -0.11(-0.66%) |
Jan 02, 2024 | 16.20 | 16.64 | 15.98 | 16.55 | 682,026 | +0.32(+1.97%) |
Dec 29, 2023 | 16.46 | 16.56 | 16.12 | 16.23 | 477,842 | -0.35(-2.11%) |
Dec 28, 2023 | 16.20 | 16.59 | 16.20 | 16.58 | 428,437 | +0.24(+1.47%) |
Dec 27, 2023 | 16.55 | 16.58 | 16.27 | 16.34 | 348,819 | -0.21(-1.27%) |
Dec 26, 2023 | 16.43 | 16.62 | 16.34 | 16.55 | 321,443 | +0.21(+1.29%) |
Dec 22, 2023 | 16.27 | 16.57 | 16.15 | 16.34 | 455,701 | +0.12(+0.74%) |
Dec 21, 2023 | 16.59 | 16.66 | 15.90 | 16.22 | 688,053 | -0.22(-1.34%) |
Dec 20, 2023 | 16.32 | 17.20 | 16.13 | 16.44 | 621,739 | +0.05(+0.31%) |
Dec 19, 2023 | 16.61 | 16.66 | 15.92 | 16.39 | 906,594 | -0.07(-0.43%) |
Dec 18, 2023 | 16.02 | 16.82 | 15.77 | 16.46 | 1,334,039 | +0.64(+4.05%) |
Dec 15, 2023 | 15.57 | 16.25 | 15.22 | 15.82 | 12,633,492 | +0.41(+2.66%) |
Dec 14, 2023 | 15.75 | 16.18 | 14.79 | 15.41 | 1,834,037 | +0.00(+0.00%) |
Dec 13, 2023 | 15.16 | 15.47 | 14.40 | 15.41 | 1,762,691 | +0.19(+1.25%) |
Dec 12, 2023 | 14.89 | 15.24 | 14.57 | 15.22 | 1,275,838 | +0.19(+1.26%) |
Dec 11, 2023 | 15.07 | 15.29 | 14.81 | 15.03 | 1,351,216 | +0.03(+0.20%) |
Dec 08, 2023 | 15.83 | 15.92 | 14.90 | 15.00 | 1,174,798 | -0.73(-4.64%) |
Dec 07, 2023 | 15.27 | 15.93 | 15.27 | 15.73 | 1,121,705 | +0.53(+3.49%) |
Dec 06, 2023 | 16.45 | 16.70 | 15.12 | 15.20 | 1,505,437 | -1.12(-6.86%) |
Dec 05, 2023 | 16.09 | 16.53 | 15.94 | 16.32 | 1,429,370 | +0.11(+0.68%) |
Dec 04, 2023 | 15.57 | 16.24 | 15.49 | 16.21 | 770,080 | +0.61(+3.91%) |