Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 8.800 | 8.800 | 8.750 | 8.760 | 618,485 | -0.05(-0.57%) |
May 21, 2024 | 8.830 | 8.860 | 8.800 | 8.810 | 578,439 | -0.04(-0.45%) |
May 20, 2024 | 8.840 | 8.899 | 8.820 | 8.850 | 501,357 | +0.04(+0.45%) |
May 17, 2024 | 8.760 | 8.830 | 8.750 | 8.810 | 549,316 | +0.04(+0.46%) |
May 16, 2024 | 8.860 | 8.890 | 8.750 | 8.770 | 559,366 | -0.09(-1.02%) |
May 15, 2024 | 8.800 | 8.870 | 8.760 | 8.860 | 994,546 | +0.07(+0.80%) |
May 14, 2024 | 8.960 | 9.015 | 8.600 | 8.790 | 3,047,808 | -0.17(-1.90%) |
May 13, 2024 | 9.010 | 9.060 | 8.960 | 8.960 | 543,654 | -0.06(-0.67%) |
May 10, 2024 | 8.980 | 9.080 | 8.910 | 9.020 | 955,873 | +0.09(+1.01%) |
May 09, 2024 | 8.830 | 8.930 | 8.830 | 8.930 | 551,884 | +0.08(+0.90%) |
May 08, 2024 | 8.790 | 8.870 | 8.770 | 8.850 | 550,473 | +0.05(+0.57%) |
May 07, 2024 | 8.750 | 8.810 | 8.700 | 8.800 | 474,620 | +0.07(+0.80%) |
May 06, 2024 | 8.740 | 8.770 | 8.680 | 8.730 | 630,479 | +0.00(+0.00%) |
May 03, 2024 | 8.750 | 8.780 | 8.690 | 8.730 | 524,229 | +0.03(+0.34%) |
May 02, 2024 | 8.720 | 8.750 | 8.670 | 8.700 | 676,521 | -0.02(-0.23%) |
May 01, 2024 | 8.720 | 8.770 | 8.710 | 8.720 | 523,583 | +0.01(+0.11%) |
Apr 30, 2024 | 8.750 | 8.760 | 8.700 | 8.710 | 437,329 | -0.06(-0.68%) |
Apr 29, 2024 | 8.800 | 8.840 | 8.750 | 8.770 | 492,718 | -0.01(-0.06%) |
Apr 26, 2024 | 8.805 | 8.815 | 8.755 | 8.775 | 439,616 | +0.00(+0.00%) |
Apr 25, 2024 | 8.715 | 8.795 | 8.666 | 8.775 | 565,986 | +0.01(+0.11%) |
Apr 24, 2024 | 8.745 | 8.770 | 8.696 | 8.765 | 589,531 | +0.00(+0.00%) |
Apr 23, 2024 | 8.775 | 8.864 | 8.735 | 8.765 | 651,450 | +0.01(+0.11%) |
Apr 22, 2024 | 8.755 | 8.825 | 8.720 | 8.755 | 481,999 | +0.02(+0.23%) |
Apr 19, 2024 | 8.715 | 8.775 | 8.710 | 8.735 | 349,799 | +0.03(+0.34%) |
Apr 18, 2024 | 8.666 | 8.715 | 8.656 | 8.706 | 397,159 | +0.05(+0.57%) |
Apr 17, 2024 | 8.646 | 8.724 | 8.646 | 8.656 | 425,498 | +0.02(+0.23%) |
Apr 16, 2024 | 8.696 | 8.715 | 8.616 | 8.636 | 650,681 | -0.08(-0.91%) |
Apr 15, 2024 | 8.795 | 8.825 | 8.676 | 8.715 | 748,161 | -0.08(-0.90%) |
Apr 12, 2024 | 8.904 | 8.924 | 8.775 | 8.795 | 415,050 | -0.09(-1.01%) |
Apr 11, 2024 | 8.934 | 8.944 | 8.879 | 8.884 | 557,710 | -0.03(-0.33%) |
Apr 10, 2024 | 8.904 | 8.974 | 8.884 | 8.914 | 1,078,016 | -0.01(-0.11%) |
Apr 09, 2024 | 8.934 | 8.944 | 8.884 | 8.924 | 512,197 | +0.01(+0.11%) |
Apr 08, 2024 | 8.914 | 8.939 | 8.894 | 8.914 | 341,140 | +0.01(+0.11%) |
Apr 05, 2024 | 8.954 | 8.974 | 8.884 | 8.904 | 421,664 | -0.02(-0.22%) |
Apr 04, 2024 | 8.934 | 8.993 | 8.894 | 8.924 | 544,429 | +0.00(+0.00%) |
Apr 03, 2024 | 8.934 | 8.964 | 8.904 | 8.924 | 433,599 | +0.01(+0.11%) |
Apr 02, 2024 | 8.934 | 8.993 | 8.904 | 8.914 | 584,089 | -0.05(-0.55%) |
Apr 01, 2024 | 8.993 | 9.003 | 8.914 | 8.964 | 675,841 | -0.04(-0.44%) |
Mar 28, 2024 | 9.033 | 8.998 | 8.998 | 9.003 | 555,804 | -0.01(-0.11%) |
Mar 27, 2024 | 8.983 | 9.033 | 8.983 | 9.013 | 560,105 | +0.06(+0.72%) |
Mar 26, 2024 | 8.939 | 8.963 | 8.899 | 8.949 | 673,033 | +0.04(+0.44%) |
Mar 25, 2024 | 8.890 | 8.949 | 8.890 | 8.909 | 615,800 | +0.02(+0.22%) |
Mar 22, 2024 | 8.899 | 8.939 | 8.880 | 8.890 | 450,910 | -0.02(-0.22%) |
Mar 21, 2024 | 8.909 | 8.959 | 8.880 | 8.909 | 506,362 | +0.01(+0.11%) |
Mar 20, 2024 | 8.860 | 8.899 | 8.830 | 8.899 | 676,362 | -0.01(-0.11%) |
Mar 19, 2024 | 8.890 | 8.919 | 8.830 | 8.909 | 499,805 | +0.02(+0.22%) |
Mar 18, 2024 | 8.870 | 8.909 | 8.850 | 8.890 | 542,134 | +0.04(+0.45%) |
Mar 15, 2024 | 8.771 | 8.870 | 8.771 | 8.850 | 394,519 | +0.07(+0.79%) |
Mar 14, 2024 | 8.791 | 8.830 | 8.742 | 8.781 | 638,430 | -0.01(-0.11%) |
Mar 13, 2024 | 8.840 | 8.890 | 8.781 | 8.791 | 494,478 | -0.05(-0.56%) |
Mar 12, 2024 | 8.949 | 8.949 | 8.791 | 8.840 | 618,988 | -0.12(-1.32%) |
Mar 11, 2024 | 8.771 | 8.968 | 8.742 | 8.959 | 1,501,715 | +0.22(+2.48%) |
Mar 08, 2024 | 8.702 | 8.742 | 8.673 | 8.742 | 552,909 | +0.06(+0.68%) |
Mar 07, 2024 | 8.712 | 8.752 | 8.648 | 8.683 | 579,393 | +0.03(+0.34%) |
Mar 06, 2024 | 8.692 | 8.712 | 8.589 | 8.653 | 1,055,192 | +0.00(+0.00%) |
Mar 05, 2024 | 8.702 | 8.781 | 8.643 | 8.653 | 694,630 | -0.07(-0.79%) |
Mar 04, 2024 | 8.692 | 8.723 | 8.668 | 8.722 | 603,701 | +0.02(+0.23%) |
Mar 01, 2024 | 8.742 | 8.742 | 8.673 | 8.702 | 342,046 | -0.01(-0.11%) |
Feb 29, 2024 | 8.722 | 8.761 | 8.702 | 8.712 | 583,519 | +0.00(+0.00%) |
Feb 28, 2024 | 8.673 | 8.732 | 8.673 | 8.712 | 555,248 | +0.03(+0.40%) |
Feb 27, 2024 | 8.648 | 8.687 | 8.639 | 8.678 | 552,587 | +0.05(+0.57%) |
Feb 26, 2024 | 8.678 | 8.702 | 8.629 | 8.629 | 719,755 | -0.05(-0.56%) |
Feb 23, 2024 | 8.639 | 8.727 | 8.629 | 8.678 | 475,935 | +0.05(+0.57%) |
Feb 22, 2024 | 8.717 | 8.717 | 8.599 | 8.629 | 794,854 | -0.10(-1.12%) |
Feb 21, 2024 | 8.609 | 8.746 | 8.609 | 8.727 | 415,526 | +0.15(+1.71%) |
Feb 20, 2024 | 8.560 | 8.639 | 8.552 | 8.580 | 485,268 | +0.02(+0.23%) |
Feb 16, 2024 | 8.472 | 8.599 | 8.458 | 8.560 | 471,002 | +0.03(+0.34%) |
Feb 15, 2024 | 8.511 | 8.560 | 8.492 | 8.531 | 494,656 | +0.06(+0.69%) |
Feb 14, 2024 | 8.472 | 8.502 | 8.433 | 8.472 | 536,657 | +0.01(+0.12%) |
Feb 13, 2024 | 8.482 | 8.531 | 8.423 | 8.462 | 962,276 | -0.07(-0.80%) |
Feb 12, 2024 | 8.462 | 8.551 | 8.462 | 8.531 | 588,717 | +0.07(+0.81%) |
Feb 09, 2024 | 8.472 | 8.509 | 8.414 | 8.462 | 835,745 | -0.02(-0.23%) |
Feb 08, 2024 | 8.551 | 8.570 | 8.443 | 8.482 | 595,961 | -0.06(-0.69%) |
Feb 07, 2024 | 8.590 | 8.599 | 8.531 | 8.541 | 518,261 | -0.02(-0.23%) |
Feb 06, 2024 | 8.502 | 8.599 | 8.453 | 8.560 | 489,463 | +0.03(+0.34%) |
Feb 05, 2024 | 8.736 | 8.736 | 8.521 | 8.531 | 590,360 | -0.20(-2.24%) |
Feb 02, 2024 | 8.834 | 8.851 | 8.727 | 8.727 | 739,227 | -0.14(-1.55%) |
Feb 01, 2024 | 8.766 | 8.888 | 8.734 | 8.864 | 516,096 | +0.15(+1.68%) |
Jan 31, 2024 | 8.727 | 8.785 | 8.678 | 8.717 | 602,297 | +0.01(+0.11%) |
Jan 30, 2024 | 8.736 | 8.854 | 8.707 | 8.707 | 683,787 | -0.08(-0.95%) |
Jan 29, 2024 | 8.586 | 8.800 | 8.577 | 8.790 | 993,245 | +0.20(+2.38%) |
Jan 26, 2024 | 8.489 | 8.615 | 8.479 | 8.586 | 900,752 | +0.11(+1.26%) |
Jan 25, 2024 | 8.343 | 8.479 | 8.343 | 8.479 | 686,357 | +0.17(+1.99%) |
Jan 24, 2024 | 8.363 | 8.382 | 8.295 | 8.314 | 1,194,775 | -0.01(-0.12%) |
Jan 23, 2024 | 8.295 | 8.353 | 8.290 | 8.324 | 629,058 | -0.01(-0.12%) |
Jan 22, 2024 | 8.324 | 8.382 | 8.266 | 8.334 | 821,044 | +0.04(+0.47%) |
Jan 19, 2024 | 8.343 | 8.411 | 8.227 | 8.295 | 971,455 | -0.07(-0.81%) |
Jan 18, 2024 | 8.402 | 8.428 | 8.295 | 8.363 | 533,296 | -0.02(-0.23%) |
Jan 17, 2024 | 8.460 | 8.504 | 8.324 | 8.382 | 937,818 | -0.16(-1.82%) |
Jan 16, 2024 | 8.547 | 8.586 | 8.502 | 8.538 | 560,655 | -0.06(-0.68%) |
Jan 12, 2024 | 8.567 | 8.674 | 8.528 | 8.596 | 578,807 | +0.00(+0.00%) |
Jan 11, 2024 | 8.732 | 8.742 | 8.489 | 8.596 | 1,052,530 | -0.11(-1.23%) |
Jan 10, 2024 | 8.664 | 8.742 | 8.654 | 8.703 | 656,151 | +0.04(+0.45%) |
Jan 09, 2024 | 8.635 | 8.664 | 8.577 | 8.664 | 679,175 | +0.02(+0.22%) |
Jan 08, 2024 | 8.567 | 8.664 | 8.567 | 8.645 | 639,552 | +0.06(+0.68%) |
Jan 05, 2024 | 8.479 | 8.606 | 8.474 | 8.586 | 783,524 | +0.10(+1.14%) |
Jan 04, 2024 | 8.441 | 8.547 | 8.421 | 8.489 | 780,238 | +0.05(+0.58%) |
Jan 03, 2024 | 8.363 | 8.509 | 8.334 | 8.441 | 611,102 | +0.04(+0.46%) |
Jan 02, 2024 | 8.217 | 8.479 | 8.198 | 8.402 | 1,041,483 | +0.17(+2.00%) |
Dec 29, 2023 | 8.198 | 8.324 | 8.101 | 8.237 | 1,957,690 | +0.00(+0.00%) |
Dec 28, 2023 | 8.256 | 8.373 | 8.178 | 8.237 | 1,633,860 | -0.06(-0.76%) |
Dec 27, 2023 | 8.435 | 8.435 | 8.280 | 8.300 | 1,196,282 | -0.09(-1.03%) |
Dec 26, 2023 | 8.223 | 8.415 | 8.213 | 8.386 | 1,078,375 | +0.18(+2.23%) |
Dec 22, 2023 | 8.184 | 8.280 | 8.117 | 8.203 | 967,618 | +0.09(+1.07%) |
Dec 21, 2023 | 8.049 | 8.184 | 7.982 | 8.117 | 1,303,700 | +0.13(+1.69%) |
Dec 20, 2023 | 8.165 | 8.203 | 7.962 | 7.982 | 1,848,880 | -0.21(-2.59%) |
Dec 19, 2023 | 8.232 | 8.266 | 8.146 | 8.194 | 1,377,701 | -0.05(-0.58%) |
Dec 18, 2023 | 8.300 | 8.367 | 8.155 | 8.242 | 1,105,486 | -0.05(-0.58%) |
Dec 15, 2023 | 8.454 | 8.550 | 8.290 | 8.290 | 1,090,252 | -0.15(-1.83%) |
Dec 14, 2023 | 8.502 | 8.666 | 8.444 | 8.444 | 1,594,832 | +0.04(+0.46%) |
Dec 13, 2023 | 8.039 | 8.430 | 7.924 | 8.406 | 2,021,378 | +0.37(+4.56%) |
Dec 12, 2023 | 8.107 | 8.136 | 7.798 | 8.039 | 3,721,489 | -0.10(-1.18%) |
Dec 11, 2023 | 8.232 | 8.295 | 8.049 | 8.136 | 2,184,153 | -0.11(-1.29%) |
Dec 08, 2023 | 8.252 | 8.343 | 8.203 | 8.242 | 1,700,392 | -0.07(-0.81%) |
Dec 07, 2023 | 8.435 | 8.482 | 8.198 | 8.309 | 2,174,964 | -0.13(-1.49%) |
Dec 06, 2023 | 8.521 | 8.579 | 8.396 | 8.435 | 1,319,254 | -0.09(-1.02%) |
Dec 05, 2023 | 8.589 | 8.608 | 8.483 | 8.521 | 1,405,623 | -0.09(-1.01%) |
Dec 04, 2023 | 8.676 | 8.724 | 8.590 | 8.608 | 1,488,784 | -0.10(-1.11%) |
Dec 01, 2023 | 8.695 | 8.743 | 8.676 | 8.705 | 761,748 | -0.02(-0.22%) |
Nov 30, 2023 | 8.714 | 8.791 | 8.685 | 8.724 | 641,316 | +0.04(+0.44%) |
Nov 29, 2023 | 8.733 | 8.782 | 8.656 | 8.685 | 731,406 | -0.01(-0.17%) |
Nov 28, 2023 | 8.671 | 8.795 | 8.671 | 8.700 | 620,362 | +0.01(+0.11%) |
Nov 27, 2023 | 8.728 | 8.757 | 8.671 | 8.690 | 566,890 | -0.03(-0.33%) |
Nov 24, 2023 | 8.728 | 8.757 | 8.681 | 8.719 | 157,828 | +0.05(+0.55%) |
Nov 22, 2023 | 8.700 | 8.728 | 8.633 | 8.671 | 461,875 | +0.05(+0.56%) |
Nov 21, 2023 | 8.642 | 8.681 | 8.614 | 8.623 | 506,727 | -0.03(-0.33%) |
Nov 20, 2023 | 8.614 | 8.671 | 8.594 | 8.652 | 607,831 | +0.02(+0.22%) |
Nov 17, 2023 | 8.642 | 8.690 | 8.575 | 8.633 | 815,438 | -0.04(-0.44%) |
Nov 16, 2023 | 8.671 | 8.748 | 8.661 | 8.671 | 590,399 | -0.03(-0.33%) |
Nov 15, 2023 | 8.719 | 8.824 | 8.661 | 8.700 | 595,053 | -0.01(-0.11%) |
Nov 14, 2023 | 8.843 | 8.843 | 8.652 | 8.709 | 843,870 | +0.14(+1.68%) |
Nov 13, 2023 | 8.604 | 8.843 | 8.566 | 8.566 | 890,457 | -0.07(-0.78%) |
Nov 10, 2023 | 8.671 | 8.853 | 8.614 | 8.633 | 776,894 | -0.08(-0.88%) |
Nov 09, 2023 | 8.700 | 8.709 | 8.547 | 8.709 | 826,706 | +0.05(+0.55%) |
Nov 08, 2023 | 8.786 | 8.795 | 8.590 | 8.661 | 1,000,221 | -0.08(-0.88%) |
Nov 07, 2023 | 8.805 | 8.824 | 8.633 | 8.738 | 840,775 | -0.06(-0.65%) |
Nov 06, 2023 | 8.996 | 9.044 | 8.767 | 8.795 | 612,007 | -0.17(-1.92%) |
Nov 03, 2023 | 9.188 | 9.303 | 8.949 | 8.968 | 633,877 | -0.15(-1.68%) |
Nov 02, 2023 | 8.824 | 9.169 | 8.815 | 9.121 | 860,653 | +0.35(+4.04%) |