Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 8.590 | 8.670 | 8.560 | 8.560 | 17,879,712 | -0.04(-0.47%) |
May 16, 2024 | 8.530 | 8.600 | 8.450 | 8.600 | 22,075,552 | +0.08(+0.94%) |
May 15, 2024 | 8.730 | 8.758 | 8.510 | 8.520 | 25,615,494 | -0.32(-3.62%) |
May 14, 2024 | 8.970 | 8.990 | 8.820 | 8.840 | 22,568,776 | -0.12(-1.34%) |
May 13, 2024 | 8.890 | 9.030 | 8.870 | 8.960 | 16,568,845 | -0.01(-0.11%) |
May 10, 2024 | 8.910 | 9.030 | 8.870 | 8.970 | 21,331,904 | -0.02(-0.22%) |
May 09, 2024 | 9.140 | 9.180 | 8.990 | 8.990 | 24,958,024 | -0.14(-1.53%) |
May 08, 2024 | 9.240 | 9.250 | 9.110 | 9.130 | 18,621,632 | +0.00(+0.00%) |
May 07, 2024 | 9.120 | 9.170 | 9.060 | 9.130 | 22,530,688 | -0.03(-0.33%) |
May 06, 2024 | 9.330 | 9.350 | 9.160 | 9.160 | 25,503,540 | -0.30(-3.17%) |
May 03, 2024 | 9.450 | 9.610 | 9.380 | 9.460 | 44,714,192 | -0.35(-3.57%) |
May 02, 2024 | 9.850 | 10.14 | 9.750 | 9.810 | 31,340,580 | -0.26(-2.58%) |
May 01, 2024 | 10.01 | 10.10 | 9.600 | 10.07 | 44,215,124 | +0.11(+1.10%) |
Apr 30, 2024 | 9.600 | 9.965 | 9.543 | 9.960 | 28,623,322 | +0.44(+4.62%) |
Apr 29, 2024 | 9.520 | 9.670 | 9.470 | 9.520 | 25,266,658 | -0.09(-0.94%) |
Apr 26, 2024 | 9.720 | 9.760 | 9.510 | 9.610 | 26,273,090 | -0.27(-2.73%) |
Apr 25, 2024 | 10.14 | 10.23 | 9.830 | 9.880 | 39,280,596 | +0.13(+1.33%) |
Apr 24, 2024 | 9.680 | 9.890 | 9.640 | 9.750 | 30,981,088 | +0.00(+0.00%) |
Apr 23, 2024 | 9.970 | 10.01 | 9.710 | 9.750 | 28,650,612 | -0.35(-3.47%) |
Apr 22, 2024 | 10.20 | 10.36 | 9.920 | 10.10 | 37,372,156 | -0.26(-2.51%) |
Apr 19, 2024 | 10.12 | 10.45 | 10.05 | 10.36 | 52,277,812 | +0.25(+2.47%) |
Apr 18, 2024 | 9.960 | 10.16 | 9.820 | 10.11 | 37,722,480 | +0.10(+1.00%) |
Apr 17, 2024 | 9.700 | 10.11 | 9.690 | 10.01 | 47,121,352 | +0.16(+1.62%) |
Apr 16, 2024 | 9.760 | 9.915 | 9.670 | 9.850 | 57,275,640 | +0.08(+0.82%) |
Apr 15, 2024 | 9.190 | 9.830 | 9.180 | 9.770 | 65,023,896 | +0.35(+3.72%) |
Apr 12, 2024 | 9.230 | 9.510 | 9.160 | 9.420 | 45,055,916 | +0.39(+4.32%) |
Apr 11, 2024 | 9.160 | 9.360 | 8.960 | 9.030 | 33,412,266 | -0.20(-2.17%) |
Apr 10, 2024 | 9.270 | 9.340 | 9.130 | 9.230 | 50,260,192 | +0.28(+3.13%) |
Apr 09, 2024 | 8.900 | 9.220 | 8.880 | 8.950 | 27,917,054 | -0.04(-0.44%) |
Apr 08, 2024 | 8.970 | 9.030 | 8.910 | 8.990 | 23,111,476 | +0.00(+0.00%) |
Apr 05, 2024 | 9.220 | 9.240 | 8.890 | 8.990 | 44,438,648 | -0.29(-3.12%) |
Apr 04, 2024 | 8.740 | 9.300 | 8.720 | 9.280 | 39,241,384 | +0.35(+3.92%) |
Apr 03, 2024 | 9.040 | 9.040 | 8.860 | 8.930 | 19,870,850 | -0.03(-0.33%) |
Apr 02, 2024 | 9.000 | 9.090 | 8.960 | 8.960 | 23,731,992 | +0.18(+2.05%) |
Apr 01, 2024 | 8.710 | 8.850 | 8.680 | 8.780 | 19,581,060 | +0.05(+0.57%) |
Mar 28, 2024 | 8.730 | 8.680 | 8.660 | 8.730 | 16,327,955 | +0.00(+0.00%) |
Mar 27, 2024 | 8.800 | 8.920 | 8.730 | 8.730 | 18,338,346 | -0.20(-2.24%) |
Mar 26, 2024 | 8.800 | 8.960 | 8.795 | 8.930 | 13,011,564 | +0.05(+0.56%) |
Mar 25, 2024 | 8.890 | 8.890 | 8.820 | 8.880 | 14,469,496 | +0.09(+1.02%) |
Mar 22, 2024 | 8.770 | 8.820 | 8.730 | 8.790 | 17,959,108 | +0.05(+0.57%) |
Mar 21, 2024 | 8.680 | 8.760 | 8.650 | 8.740 | 20,983,988 | -0.09(-1.02%) |
Mar 20, 2024 | 9.060 | 9.110 | 8.810 | 8.830 | 29,078,718 | -0.23(-2.54%) |
Mar 19, 2024 | 9.270 | 9.320 | 9.050 | 9.060 | 22,095,820 | -0.15(-1.66%) |
Mar 18, 2024 | 9.164 | 9.242 | 9.075 | 9.213 | 21,183,604 | -0.17(-1.79%) |
Mar 15, 2024 | 9.351 | 9.459 | 9.282 | 9.380 | 25,400,526 | +0.19(+2.04%) |
Mar 14, 2024 | 9.075 | 9.351 | 9.065 | 9.193 | 26,714,930 | +0.09(+0.97%) |
Mar 13, 2024 | 9.055 | 9.193 | 9.045 | 9.105 | 15,909,066 | +0.05(+0.54%) |
Mar 12, 2024 | 9.242 | 9.400 | 9.036 | 9.055 | 31,727,270 | -0.32(-3.36%) |
Mar 11, 2024 | 9.410 | 9.518 | 9.331 | 9.371 | 22,069,058 | +0.04(+0.42%) |
Mar 08, 2024 | 9.134 | 9.371 | 8.986 | 9.331 | 36,578,256 | +0.18(+1.94%) |
Mar 07, 2024 | 9.252 | 9.311 | 9.105 | 9.154 | 29,574,896 | -0.27(-2.82%) |
Mar 06, 2024 | 9.380 | 9.509 | 9.302 | 9.420 | 23,274,398 | -0.16(-1.65%) |
Mar 05, 2024 | 9.410 | 9.696 | 9.381 | 9.577 | 26,637,834 | +0.30(+3.18%) |
Mar 04, 2024 | 9.302 | 9.302 | 9.183 | 9.282 | 16,092,402 | +0.04(+0.43%) |
Mar 01, 2024 | 9.469 | 9.496 | 9.233 | 9.242 | 23,238,618 | -0.27(-2.80%) |
Feb 29, 2024 | 9.509 | 9.671 | 9.420 | 9.509 | 20,391,094 | -0.10(-1.03%) |
Feb 28, 2024 | 9.656 | 9.676 | 9.568 | 9.607 | 18,773,996 | +0.06(+0.62%) |
Feb 27, 2024 | 9.568 | 9.686 | 9.548 | 9.548 | 16,894,018 | -0.06(-0.62%) |
Feb 26, 2024 | 9.479 | 9.617 | 9.449 | 9.607 | 20,238,886 | +0.11(+1.14%) |
Feb 23, 2024 | 9.420 | 9.548 | 9.371 | 9.499 | 22,880,466 | -0.02(-0.21%) |
Feb 22, 2024 | 9.725 | 9.794 | 9.459 | 9.518 | 30,107,978 | -0.62(-6.12%) |
Feb 21, 2024 | 10.25 | 10.35 | 10.12 | 10.14 | 22,167,942 | -0.02(-0.19%) |
Feb 20, 2024 | 10.10 | 10.29 | 10.05 | 10.16 | 32,499,294 | +0.19(+1.88%) |
Feb 16, 2024 | 9.853 | 10.02 | 9.784 | 9.972 | 36,502,544 | +0.14(+1.40%) |
Feb 15, 2024 | 9.972 | 10.02 | 9.814 | 9.834 | 26,248,926 | -0.17(-1.68%) |
Feb 14, 2024 | 10.11 | 10.28 | 9.981 | 10.00 | 32,134,560 | -0.28(-2.68%) |
Feb 13, 2024 | 10.26 | 10.48 | 10.18 | 10.28 | 38,875,568 | +0.40(+4.09%) |
Feb 12, 2024 | 9.863 | 9.913 | 9.725 | 9.873 | 22,078,844 | +0.02(+0.20%) |
Feb 09, 2024 | 9.991 | 10.02 | 9.824 | 9.853 | 22,674,084 | -0.16(-1.57%) |
Feb 08, 2024 | 10.04 | 10.09 | 9.991 | 10.01 | 17,370,600 | -0.01(-0.10%) |
Feb 07, 2024 | 10.13 | 10.19 | 9.991 | 10.02 | 23,095,738 | -0.25(-2.40%) |
Feb 06, 2024 | 10.30 | 10.40 | 10.25 | 10.27 | 20,548,292 | -0.08(-0.76%) |
Feb 05, 2024 | 10.28 | 10.50 | 10.25 | 10.35 | 26,089,234 | +0.12(+1.16%) |
Feb 02, 2024 | 10.54 | 10.56 | 10.13 | 10.23 | 38,714,788 | -0.33(-3.17%) |
Feb 01, 2024 | 10.87 | 10.93 | 10.56 | 10.56 | 32,298,356 | -0.40(-3.68%) |
Jan 31, 2024 | 10.61 | 10.97 | 10.58 | 10.97 | 38,358,832 | +0.51(+4.90%) |
Jan 30, 2024 | 10.46 | 10.51 | 10.41 | 10.45 | 17,355,600 | +0.03(+0.28%) |
Jan 29, 2024 | 10.67 | 10.70 | 10.42 | 10.42 | 23,461,998 | -0.25(-2.31%) |
Jan 26, 2024 | 10.66 | 10.73 | 10.56 | 10.67 | 19,835,570 | +0.04(+0.37%) |
Jan 25, 2024 | 10.66 | 10.80 | 10.61 | 10.63 | 23,577,922 | -0.15(-1.37%) |
Jan 24, 2024 | 10.62 | 10.81 | 10.56 | 10.78 | 29,013,590 | -0.05(-0.46%) |
Jan 23, 2024 | 10.87 | 10.95 | 10.80 | 10.83 | 20,113,680 | -0.06(-0.54%) |
Jan 22, 2024 | 10.86 | 10.95 | 10.78 | 10.89 | 26,769,402 | -0.09(-0.81%) |
Jan 19, 2024 | 11.30 | 11.36 | 10.95 | 10.98 | 35,418,516 | -0.42(-3.72%) |
Jan 18, 2024 | 11.57 | 11.69 | 11.35 | 11.40 | 29,781,218 | -0.28(-2.36%) |
Jan 17, 2024 | 11.72 | 11.85 | 11.64 | 11.68 | 28,936,196 | +0.21(+1.80%) |
Jan 16, 2024 | 11.46 | 11.62 | 11.36 | 11.47 | 31,436,124 | +0.12(+1.04%) |
Jan 12, 2024 | 11.26 | 11.46 | 11.21 | 11.35 | 23,551,078 | -0.01(-0.09%) |
Jan 11, 2024 | 11.27 | 11.66 | 11.23 | 11.36 | 33,811,464 | +0.04(+0.35%) |
Jan 10, 2024 | 11.50 | 11.52 | 11.25 | 11.32 | 21,348,290 | -0.19(-1.63%) |
Jan 09, 2024 | 11.65 | 11.70 | 11.44 | 11.51 | 19,074,218 | +0.05(+0.43%) |
Jan 08, 2024 | 11.92 | 11.93 | 11.45 | 11.46 | 23,922,968 | -0.50(-4.20%) |
Jan 05, 2024 | 11.99 | 12.08 | 11.76 | 11.96 | 34,289,392 | -0.03(-0.25%) |
Jan 04, 2024 | 11.93 | 12.02 | 11.72 | 11.99 | 23,184,966 | +0.13(+1.08%) |
Jan 03, 2024 | 11.76 | 11.91 | 11.69 | 11.86 | 31,053,934 | +0.29(+2.47%) |
Jan 02, 2024 | 11.62 | 11.74 | 11.50 | 11.58 | 21,097,398 | +0.20(+1.73%) |
Dec 29, 2023 | 11.30 | 11.52 | 11.26 | 11.38 | 33,603,240 | +0.11(+0.96%) |
Dec 28, 2023 | 11.26 | 11.30 | 11.21 | 11.27 | 16,908,544 | +0.02(+0.18%) |
Dec 27, 2023 | 11.33 | 11.38 | 11.25 | 11.25 | 22,528,594 | -0.07(-0.61%) |
Dec 26, 2023 | 11.42 | 11.44 | 11.25 | 11.32 | 9,294,659 | -0.13(-1.12%) |
Dec 22, 2023 | 11.43 | 11.60 | 11.33 | 11.45 | 25,285,792 | -0.06(-0.51%) |
Dec 21, 2023 | 11.62 | 11.81 | 11.49 | 11.51 | 23,817,852 | -0.33(-2.79%) |
Dec 20, 2023 | 11.43 | 11.86 | 11.28 | 11.84 | 31,253,436 | +0.48(+4.21%) |
Dec 19, 2023 | 11.53 | 11.53 | 11.35 | 11.36 | 17,367,394 | -0.19(-1.61%) |
Dec 18, 2023 | 11.64 | 11.64 | 11.48 | 11.55 | 13,942,063 | -0.20(-1.66%) |
Dec 15, 2023 | 11.74 | 11.82 | 11.66 | 11.74 | 24,279,674 | +0.06(+0.50%) |
Dec 14, 2023 | 11.65 | 11.89 | 11.56 | 11.68 | 25,030,450 | -0.09(-0.75%) |
Dec 13, 2023 | 12.26 | 12.29 | 11.75 | 11.77 | 23,406,904 | -0.52(-4.21%) |
Dec 12, 2023 | 12.48 | 12.56 | 12.28 | 12.29 | 14,749,959 | -0.16(-1.26%) |
Dec 11, 2023 | 12.64 | 12.65 | 12.43 | 12.45 | 14,044,915 | -0.16(-1.24%) |
Dec 08, 2023 | 12.82 | 12.83 | 12.54 | 12.60 | 29,996,404 | -0.14(-1.07%) |
Dec 07, 2023 | 12.87 | 12.90 | 12.68 | 12.74 | 19,674,414 | -0.27(-2.10%) |
Dec 06, 2023 | 12.69 | 13.05 | 12.67 | 13.01 | 19,062,336 | +0.16(+1.22%) |
Dec 05, 2023 | 12.98 | 13.00 | 12.77 | 12.86 | 19,470,056 | +0.01(+0.08%) |
Dec 04, 2023 | 12.93 | 13.04 | 12.82 | 12.85 | 19,294,318 | +0.20(+1.54%) |