Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 05, 2024 | 8.620 | 8.640 | 8.475 | 8.560 | 182,166 | -0.04(-0.47%) |
Jun 04, 2024 | 8.630 | 8.705 | 8.480 | 8.600 | 263,531 | -0.13(-1.49%) |
Jun 03, 2024 | 9.190 | 9.258 | 8.670 | 8.730 | 285,479 | -0.43(-4.69%) |
May 31, 2024 | 8.940 | 9.170 | 8.870 | 9.160 | 141,834 | +0.25(+2.81%) |
May 30, 2024 | 8.810 | 8.988 | 8.810 | 8.910 | 116,679 | +0.08(+0.91%) |
May 29, 2024 | 8.910 | 8.975 | 8.760 | 8.830 | 385,454 | -0.14(-1.56%) |
May 28, 2024 | 9.010 | 9.085 | 8.895 | 8.970 | 256,562 | +0.05(+0.56%) |
May 24, 2024 | 8.970 | 8.980 | 8.840 | 8.920 | 137,762 | +0.00(+0.00%) |
May 23, 2024 | 8.960 | 9.050 | 8.805 | 8.920 | 179,672 | -0.02(-0.22%) |
May 22, 2024 | 9.220 | 9.220 | 8.885 | 8.940 | 158,844 | -0.30(-3.25%) |
May 21, 2024 | 9.220 | 9.370 | 9.140 | 9.240 | 140,576 | -0.02(-0.22%) |
May 20, 2024 | 9.200 | 9.380 | 9.110 | 9.260 | 237,585 | +0.11(+1.20%) |
May 17, 2024 | 9.240 | 9.240 | 9.110 | 9.150 | 125,868 | -0.05(-0.54%) |
May 16, 2024 | 9.030 | 9.245 | 9.000 | 9.200 | 146,081 | +0.12(+1.32%) |
May 15, 2024 | 9.260 | 9.320 | 8.970 | 9.080 | 126,246 | -0.14(-1.52%) |
May 14, 2024 | 9.040 | 9.240 | 9.040 | 9.220 | 199,584 | +0.26(+2.90%) |
May 13, 2024 | 9.150 | 9.180 | 8.940 | 8.960 | 344,364 | -0.10(-1.10%) |
May 10, 2024 | 9.380 | 9.480 | 9.040 | 9.060 | 126,952 | -0.31(-3.31%) |
May 09, 2024 | 9.080 | 9.400 | 9.050 | 9.370 | 259,657 | +0.31(+3.42%) |
May 08, 2024 | 8.960 | 9.110 | 8.880 | 9.060 | 214,340 | +0.02(+0.22%) |
May 07, 2024 | 9.000 | 9.260 | 9.000 | 9.040 | 209,434 | +0.03(+0.33%) |
May 06, 2024 | 9.080 | 9.185 | 9.010 | 9.010 | 142,424 | +0.00(+0.00%) |
May 03, 2024 | 9.080 | 9.120 | 8.970 | 9.010 | 218,056 | +0.03(+0.33%) |
May 02, 2024 | 8.930 | 9.045 | 8.775 | 8.980 | 332,432 | +0.11(+1.24%) |
May 01, 2024 | 8.770 | 9.005 | 8.770 | 8.870 | 373,325 | +0.06(+0.68%) |
Apr 30, 2024 | 9.140 | 9.140 | 8.765 | 8.810 | 349,658 | -0.43(-4.65%) |
Apr 29, 2024 | 9.610 | 9.610 | 9.160 | 9.240 | 612,544 | -0.40(-4.15%) |
Apr 26, 2024 | 8.470 | 9.660 | 8.470 | 9.640 | 1,062,786 | +1.18(+13.95%) |
Apr 25, 2024 | 8.430 | 8.510 | 8.390 | 8.460 | 256,569 | -0.04(-0.47%) |
Apr 24, 2024 | 8.480 | 8.590 | 8.420 | 8.500 | 151,826 | -0.10(-1.16%) |
Apr 23, 2024 | 8.430 | 8.630 | 8.340 | 8.600 | 204,232 | +0.18(+2.14%) |
Apr 22, 2024 | 8.540 | 8.540 | 8.310 | 8.420 | 167,446 | -0.18(-2.09%) |
Apr 19, 2024 | 8.250 | 8.600 | 8.250 | 8.600 | 216,600 | +0.29(+3.49%) |
Apr 18, 2024 | 8.200 | 8.490 | 8.200 | 8.310 | 397,783 | +0.15(+1.84%) |
Apr 17, 2024 | 8.360 | 8.450 | 8.150 | 8.160 | 875,289 | -0.18(-2.16%) |
Apr 16, 2024 | 8.420 | 8.420 | 8.270 | 8.340 | 245,889 | -0.17(-2.00%) |
Apr 15, 2024 | 8.630 | 8.745 | 8.480 | 8.510 | 267,197 | -0.02(-0.23%) |
Apr 12, 2024 | 8.820 | 8.910 | 8.510 | 8.530 | 137,088 | -0.28(-3.18%) |
Apr 11, 2024 | 8.960 | 8.970 | 8.760 | 8.810 | 129,355 | -0.15(-1.67%) |
Apr 10, 2024 | 8.840 | 9.060 | 8.770 | 8.960 | 192,510 | +0.01(+0.11%) |
Apr 09, 2024 | 9.000 | 9.075 | 8.915 | 8.950 | 168,421 | -0.01(-0.11%) |
Apr 08, 2024 | 8.970 | 9.095 | 8.925 | 8.960 | 192,721 | +0.02(+0.22%) |
Apr 05, 2024 | 8.820 | 9.000 | 8.730 | 8.940 | 202,614 | +0.20(+2.29%) |
Apr 04, 2024 | 8.830 | 8.870 | 8.635 | 8.740 | 404,570 | -0.06(-0.68%) |
Apr 03, 2024 | 8.680 | 8.880 | 8.680 | 8.800 | 252,270 | +0.14(+1.62%) |
Apr 02, 2024 | 8.700 | 8.750 | 8.430 | 8.660 | 577,941 | -0.05(-0.57%) |
Apr 01, 2024 | 8.730 | 8.770 | 8.590 | 8.710 | 165,978 | +0.04(+0.46%) |
Mar 28, 2024 | 8.640 | 8.655 | 8.655 | 8.670 | 675,872 | +0.06(+0.70%) |
Mar 27, 2024 | 8.500 | 8.630 | 8.500 | 8.610 | 149,850 | +0.13(+1.53%) |
Mar 26, 2024 | 8.780 | 8.780 | 8.460 | 8.480 | 266,041 | -0.26(-2.97%) |
Mar 25, 2024 | 8.630 | 8.740 | 8.575 | 8.740 | 533,373 | +0.15(+1.75%) |
Mar 22, 2024 | 8.920 | 8.950 | 8.590 | 8.590 | 172,966 | -0.32(-3.59%) |
Mar 21, 2024 | 8.870 | 8.940 | 8.780 | 8.910 | 296,358 | +0.07(+0.79%) |
Mar 20, 2024 | 8.740 | 8.860 | 8.610 | 8.840 | 947,938 | +0.03(+0.34%) |
Mar 19, 2024 | 8.470 | 8.835 | 8.470 | 8.810 | 540,303 | +0.32(+3.77%) |
Mar 18, 2024 | 8.530 | 8.575 | 8.390 | 8.490 | 286,914 | -0.05(-0.59%) |
Mar 15, 2024 | 8.290 | 8.580 | 8.290 | 8.540 | 418,130 | +0.24(+2.89%) |
Mar 14, 2024 | 8.480 | 8.510 | 8.250 | 8.300 | 824,251 | -0.10(-1.19%) |
Mar 13, 2024 | 8.580 | 8.710 | 8.325 | 8.400 | 267,572 | -0.15(-1.75%) |
Mar 12, 2024 | 8.320 | 8.620 | 8.210 | 8.550 | 713,524 | +0.21(+2.52%) |
Mar 11, 2024 | 8.210 | 8.395 | 8.210 | 8.340 | 358,204 | +0.02(+0.24%) |
Mar 08, 2024 | 8.030 | 8.355 | 7.967 | 8.320 | 618,707 | +0.38(+4.79%) |
Mar 07, 2024 | 7.989 | 8.162 | 7.930 | 7.940 | 407,386 | -0.04(-0.49%) |
Mar 06, 2024 | 8.117 | 8.275 | 7.906 | 7.979 | 606,903 | -0.02(-0.25%) |
Mar 05, 2024 | 7.989 | 8.132 | 7.891 | 7.999 | 563,141 | -0.03(-0.37%) |
Mar 04, 2024 | 8.383 | 8.433 | 8.019 | 8.029 | 509,501 | -0.35(-4.23%) |
Mar 01, 2024 | 8.433 | 8.570 | 8.255 | 8.383 | 299,303 | +0.04(+0.47%) |
Feb 29, 2024 | 8.137 | 8.398 | 8.101 | 8.344 | 1,265,391 | +0.27(+3.29%) |
Feb 28, 2024 | 8.068 | 8.313 | 7.994 | 8.078 | 300,429 | -0.17(-2.03%) |
Feb 27, 2024 | 7.378 | 8.275 | 7.378 | 8.245 | 552,180 | +0.65(+8.56%) |
Feb 26, 2024 | 7.654 | 7.713 | 7.546 | 7.595 | 227,743 | -0.06(-0.77%) |
Feb 23, 2024 | 7.536 | 7.654 | 7.408 | 7.654 | 352,399 | +0.05(+0.65%) |
Feb 22, 2024 | 7.654 | 7.723 | 7.566 | 7.605 | 327,651 | -0.06(-0.77%) |
Feb 21, 2024 | 7.684 | 7.811 | 7.590 | 7.664 | 314,975 | -0.01(-0.13%) |
Feb 20, 2024 | 7.546 | 7.758 | 7.428 | 7.674 | 351,454 | +0.12(+1.56%) |
Feb 16, 2024 | 7.664 | 7.674 | 7.516 | 7.556 | 285,631 | -0.18(-2.29%) |
Feb 15, 2024 | 7.250 | 7.733 | 7.250 | 7.733 | 533,387 | +0.52(+7.24%) |
Feb 14, 2024 | 7.221 | 7.295 | 7.113 | 7.211 | 285,538 | +0.05(+0.69%) |
Feb 13, 2024 | 7.349 | 7.369 | 7.088 | 7.162 | 547,812 | -0.31(-4.09%) |
Feb 12, 2024 | 7.438 | 7.620 | 7.418 | 7.467 | 305,214 | +0.06(+0.80%) |
Feb 09, 2024 | 7.418 | 7.443 | 7.339 | 7.408 | 395,739 | +0.01(+0.13%) |
Feb 08, 2024 | 7.211 | 7.433 | 7.191 | 7.398 | 354,666 | +0.18(+2.46%) |
Feb 07, 2024 | 7.408 | 7.408 | 7.162 | 7.221 | 513,365 | -0.20(-2.66%) |
Feb 06, 2024 | 7.231 | 7.477 | 7.231 | 7.418 | 245,420 | +0.19(+2.59%) |
Feb 05, 2024 | 7.103 | 7.260 | 7.044 | 7.231 | 483,952 | +0.06(+0.82%) |
Feb 02, 2024 | 7.142 | 7.290 | 7.044 | 7.172 | 773,383 | -0.15(-2.02%) |
Feb 01, 2024 | 7.457 | 7.511 | 7.305 | 7.319 | 517,213 | -0.07(-0.93%) |
Jan 31, 2024 | 7.644 | 7.644 | 7.369 | 7.388 | 301,534 | -0.26(-3.35%) |
Jan 30, 2024 | 7.585 | 7.694 | 7.378 | 7.644 | 207,112 | -0.07(-0.89%) |
Jan 29, 2024 | 7.654 | 7.713 | 7.511 | 7.713 | 355,292 | -0.03(-0.38%) |
Jan 26, 2024 | 7.763 | 7.802 | 7.684 | 7.743 | 416,515 | +0.04(+0.51%) |
Jan 25, 2024 | 7.595 | 7.704 | 7.438 | 7.704 | 338,211 | +0.23(+3.03%) |
Jan 24, 2024 | 7.378 | 7.571 | 7.339 | 7.477 | 416,569 | +0.17(+2.29%) |
Jan 23, 2024 | 7.142 | 7.324 | 7.113 | 7.310 | 652,431 | +0.21(+2.91%) |
Jan 22, 2024 | 6.847 | 7.152 | 6.807 | 7.103 | 694,660 | +0.26(+3.74%) |
Jan 19, 2024 | 6.659 | 6.866 | 6.581 | 6.847 | 506,656 | +0.21(+3.12%) |
Jan 18, 2024 | 6.659 | 6.689 | 6.512 | 6.640 | 288,426 | +0.01(+0.15%) |
Jan 17, 2024 | 6.561 | 6.679 | 6.492 | 6.630 | 605,686 | -0.02(-0.30%) |
Jan 16, 2024 | 6.896 | 6.925 | 6.595 | 6.649 | 682,824 | -0.27(-3.85%) |
Jan 12, 2024 | 7.073 | 7.132 | 6.876 | 6.915 | 248,941 | +0.00(+0.00%) |
Jan 11, 2024 | 7.113 | 7.113 | 6.906 | 6.915 | 371,820 | -0.17(-2.36%) |
Jan 10, 2024 | 7.250 | 7.250 | 7.034 | 7.083 | 359,598 | -0.21(-2.84%) |
Jan 09, 2024 | 7.585 | 7.585 | 7.226 | 7.290 | 315,041 | -0.29(-3.77%) |
Jan 08, 2024 | 7.526 | 7.630 | 7.241 | 7.576 | 682,267 | -0.13(-1.66%) |
Jan 05, 2024 | 7.595 | 7.748 | 7.571 | 7.704 | 434,197 | +0.12(+1.56%) |
Jan 04, 2024 | 7.773 | 7.773 | 7.551 | 7.585 | 402,613 | -0.14(-1.79%) |
Jan 03, 2024 | 7.812 | 7.896 | 7.625 | 7.723 | 558,021 | -0.13(-1.63%) |
Jan 02, 2024 | 7.881 | 7.989 | 7.773 | 7.851 | 448,479 | +0.01(+0.13%) |
Dec 29, 2023 | 7.910 | 8.031 | 7.817 | 7.841 | 557,955 | -0.04(-0.50%) |
Dec 28, 2023 | 7.763 | 7.970 | 7.438 | 7.881 | 2,469,055 | +0.10(+1.27%) |
Dec 27, 2023 | 8.157 | 8.324 | 7.704 | 7.782 | 1,121,679 | -0.33(-4.01%) |
Dec 26, 2023 | 8.176 | 8.253 | 8.039 | 8.107 | 1,098,042 | +0.01(+0.12%) |
Dec 22, 2023 | 8.117 | 8.226 | 8.078 | 8.098 | 180,782 | +0.05(+0.61%) |
Dec 21, 2023 | 8.117 | 8.167 | 8.019 | 8.048 | 164,875 | +0.00(+0.00%) |
Dec 20, 2023 | 8.364 | 8.393 | 8.039 | 8.048 | 213,159 | -0.23(-2.74%) |
Dec 19, 2023 | 8.107 | 8.383 | 8.058 | 8.275 | 334,016 | +0.22(+2.69%) |
Dec 18, 2023 | 8.167 | 8.403 | 8.034 | 8.058 | 195,702 | +0.01(+0.12%) |
Dec 15, 2023 | 8.216 | 8.236 | 7.989 | 8.048 | 459,073 | -0.13(-1.57%) |
Dec 14, 2023 | 8.137 | 8.403 | 8.019 | 8.176 | 430,443 | +0.20(+2.47%) |
Dec 13, 2023 | 7.812 | 8.034 | 7.782 | 7.979 | 522,372 | +0.13(+1.63%) |
Dec 12, 2023 | 7.861 | 7.930 | 7.635 | 7.851 | 305,216 | -0.13(-1.60%) |
Dec 11, 2023 | 8.078 | 8.117 | 7.871 | 7.979 | 179,224 | -0.08(-0.98%) |
Dec 08, 2023 | 8.127 | 8.127 | 7.984 | 8.058 | 183,932 | -0.01(-0.12%) |
Dec 07, 2023 | 8.147 | 8.147 | 7.970 | 8.068 | 131,814 | -0.02(-0.24%) |
Dec 06, 2023 | 8.216 | 8.304 | 8.019 | 8.088 | 223,988 | -0.13(-1.56%) |
Dec 05, 2023 | 8.551 | 8.551 | 8.206 | 8.216 | 79,503 | -0.34(-4.03%) |
Dec 04, 2023 | 8.502 | 8.585 | 8.373 | 8.561 | 114,497 | +0.07(+0.81%) |
Dec 01, 2023 | 8.423 | 8.600 | 8.403 | 8.492 | 205,929 | +0.06(+0.70%) |
Nov 30, 2023 | 8.502 | 8.649 | 8.393 | 8.433 | 250,453 | +0.03(+0.35%) |
Nov 29, 2023 | 8.374 | 8.461 | 8.316 | 8.403 | 236,813 | +0.12(+1.41%) |
Nov 28, 2023 | 8.413 | 8.413 | 8.189 | 8.286 | 122,953 | -0.07(-0.81%) |
Nov 27, 2023 | 8.529 | 8.529 | 8.345 | 8.354 | 86,451 | -0.26(-3.04%) |
Nov 24, 2023 | 8.481 | 8.680 | 8.461 | 8.617 | 48,994 | +0.14(+1.60%) |
Nov 22, 2023 | 8.325 | 8.510 | 8.199 | 8.481 | 105,710 | +0.05(+0.58%) |
Nov 21, 2023 | 8.422 | 8.490 | 8.335 | 8.432 | 122,347 | -0.09(-1.03%) |
Nov 20, 2023 | 8.568 | 8.607 | 8.471 | 8.520 | 107,107 | +0.06(+0.69%) |
Nov 17, 2023 | 8.452 | 8.564 | 8.413 | 8.461 | 146,535 | +0.15(+1.75%) |
Nov 16, 2023 | 8.685 | 8.685 | 8.228 | 8.316 | 192,153 | -0.43(-4.89%) |
Nov 15, 2023 | 9.015 | 9.112 | 8.694 | 8.743 | 169,965 | -0.29(-3.23%) |
Nov 14, 2023 | 8.840 | 9.034 | 8.762 | 9.034 | 168,871 | +0.39(+4.49%) |
Nov 13, 2023 | 8.558 | 8.692 | 8.481 | 8.646 | 132,244 | +0.10(+1.14%) |
Nov 10, 2023 | 8.500 | 8.597 | 8.422 | 8.549 | 217,872 | +0.12(+1.38%) |
Nov 09, 2023 | 8.568 | 8.626 | 8.422 | 8.432 | 137,029 | -0.12(-1.36%) |
Nov 08, 2023 | 8.481 | 8.597 | 8.481 | 8.549 | 120,574 | -0.02(-0.23%) |
Nov 07, 2023 | 8.733 | 8.743 | 8.422 | 8.568 | 168,875 | -0.28(-3.18%) |
Nov 06, 2023 | 9.132 | 9.132 | 8.762 | 8.850 | 187,972 | -0.19(-2.15%) |
Nov 03, 2023 | 9.102 | 9.258 | 9.015 | 9.044 | 135,506 | +0.00(+0.00%) |
Nov 02, 2023 | 8.879 | 9.044 | 8.753 | 9.044 | 128,451 | +0.25(+2.87%) |