Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 8.220 | 8.440 | 8.170 | 8.220 | 6,515 | -0.15(-1.79%) |
May 22, 2024 | 8.320 | 8.530 | 8.255 | 8.370 | 5,832 | +0.06(+0.72%) |
May 21, 2024 | 8.380 | 8.519 | 8.200 | 8.310 | 15,652 | -0.09(-1.07%) |
May 20, 2024 | 8.550 | 8.658 | 8.370 | 8.400 | 5,114 | -0.05(-0.59%) |
May 17, 2024 | 8.960 | 8.960 | 8.440 | 8.450 | 7,121 | -0.01(-0.12%) |
May 16, 2024 | 8.725 | 9.000 | 8.460 | 8.460 | 1,302 | -0.07(-0.82%) |
May 15, 2024 | 8.450 | 8.763 | 8.450 | 8.530 | 1,935 | +0.10(+1.19%) |
May 14, 2024 | 8.550 | 8.550 | 8.430 | 8.430 | 2,724 | +0.03(+0.36%) |
May 13, 2024 | 8.650 | 8.900 | 8.400 | 8.400 | 2,905 | +0.00(+0.00%) |
May 10, 2024 | 8.530 | 8.752 | 8.250 | 8.400 | 12,902 | -0.17(-1.98%) |
May 09, 2024 | 8.715 | 9.000 | 8.491 | 8.570 | 4,540 | +0.07(+0.82%) |
May 08, 2024 | 8.320 | 8.820 | 8.320 | 8.500 | 4,256 | -0.09(-1.05%) |
May 07, 2024 | 8.950 | 8.950 | 8.575 | 8.590 | 1,859 | +0.14(+1.66%) |
May 06, 2024 | 8.560 | 8.860 | 8.330 | 8.450 | 5,882 | +0.09(+1.08%) |
May 03, 2024 | 8.270 | 8.620 | 8.270 | 8.360 | 5,248 | +0.26(+3.21%) |
May 02, 2024 | 8.760 | 8.910 | 8.000 | 8.100 | 11,645 | -0.72(-8.16%) |
May 01, 2024 | 8.880 | 8.940 | 8.820 | 8.820 | 1,368 | -0.06(-0.68%) |
Apr 30, 2024 | 8.760 | 8.880 | 8.620 | 8.880 | 5,345 | +0.19(+2.19%) |
Apr 29, 2024 | 8.730 | 8.730 | 8.680 | 8.690 | 2,340 | -0.04(-0.46%) |
Apr 26, 2024 | 8.650 | 8.730 | 8.585 | 8.730 | 3,181 | +0.15(+1.75%) |
Apr 25, 2024 | 8.630 | 8.700 | 8.580 | 8.580 | 1,610 | -0.05(-0.58%) |
Apr 24, 2024 | 8.500 | 8.630 | 8.500 | 8.630 | 2,968 | +0.14(+1.65%) |
Apr 23, 2024 | 8.660 | 8.800 | 8.430 | 8.490 | 9,976 | -0.31(-3.52%) |
Apr 22, 2024 | 8.810 | 8.940 | 8.800 | 8.800 | 1,391 | -0.07(-0.79%) |
Apr 19, 2024 | 8.940 | 8.960 | 8.870 | 8.870 | 978 | -0.03(-0.34%) |
Apr 18, 2024 | 8.850 | 8.900 | 8.850 | 8.900 | 1,430 | -0.01(-0.17%) |
Apr 17, 2024 | 8.950 | 8.950 | 8.810 | 8.915 | 4,878 | +0.03(+0.39%) |
Apr 16, 2024 | 8.840 | 8.880 | 8.760 | 8.880 | 3,062 | +0.07(+0.79%) |
Apr 15, 2024 | 8.820 | 8.880 | 8.730 | 8.810 | 9,308 | +0.00(+0.00%) |
Apr 12, 2024 | 8.890 | 8.950 | 8.620 | 8.810 | 5,288 | -0.07(-0.79%) |
Apr 11, 2024 | 9.000 | 9.000 | 8.860 | 8.880 | 3,010 | -0.12(-1.33%) |
Apr 10, 2024 | 8.680 | 9.000 | 8.680 | 9.000 | 5,656 | +0.24(+2.74%) |
Apr 09, 2024 | 8.850 | 8.910 | 8.700 | 8.760 | 5,652 | -0.09(-1.02%) |
Apr 08, 2024 | 9.020 | 9.020 | 8.850 | 8.850 | 3,369 | -0.18(-1.99%) |
Apr 05, 2024 | 8.870 | 9.070 | 8.870 | 9.030 | 6,020 | -0.04(-0.44%) |
Apr 04, 2024 | 9.010 | 9.100 | 8.910 | 9.070 | 3,718 | +0.06(+0.67%) |
Apr 03, 2024 | 8.830 | 9.010 | 8.830 | 9.010 | 1,421 | +0.10(+1.12%) |
Apr 02, 2024 | 8.830 | 8.930 | 8.730 | 8.910 | 4,099 | +0.08(+0.91%) |
Apr 01, 2024 | 8.820 | 8.900 | 8.800 | 8.830 | 2,258 | -0.17(-1.89%) |
Mar 28, 2024 | 8.900 | 9.100 | 8.800 | 9.000 | 8,332 | +0.10(+1.12%) |
Mar 27, 2024 | 8.750 | 8.900 | 8.750 | 8.900 | 4,327 | +0.15(+1.71%) |
Mar 26, 2024 | 8.850 | 8.900 | 8.750 | 8.750 | 2,660 | -0.10(-1.13%) |
Mar 25, 2024 | 8.700 | 8.850 | 8.700 | 8.850 | 3,202 | +0.02(+0.23%) |
Mar 22, 2024 | 8.720 | 8.830 | 8.660 | 8.830 | 2,778 | +0.12(+1.38%) |
Mar 21, 2024 | 8.700 | 8.710 | 8.615 | 8.710 | 8,184 | -0.02(-0.23%) |
Mar 20, 2024 | 8.780 | 8.800 | 8.650 | 8.730 | 4,183 | +0.06(+0.69%) |
Mar 19, 2024 | 8.680 | 8.800 | 8.670 | 8.670 | 2,208 | +0.02(+0.23%) |
Mar 18, 2024 | 8.820 | 8.850 | 8.650 | 8.650 | 3,444 | -0.15(-1.70%) |
Mar 15, 2024 | 8.700 | 8.800 | 8.695 | 8.800 | 2,818 | +0.10(+1.15%) |
Mar 14, 2024 | 8.760 | 8.790 | 8.510 | 8.700 | 2,686 | +0.00(+0.00%) |
Mar 13, 2024 | 8.760 | 8.855 | 8.700 | 8.700 | 1,707 | +0.00(+0.00%) |
Mar 12, 2024 | 8.760 | 8.760 | 8.652 | 8.700 | 1,644 | -0.06(-0.68%) |
Mar 11, 2024 | 8.800 | 8.900 | 8.740 | 8.760 | 6,146 | -0.14(-1.57%) |
Mar 08, 2024 | 8.850 | 8.900 | 8.805 | 8.900 | 1,891 | +0.06(+0.68%) |
Mar 07, 2024 | 8.750 | 8.850 | 8.750 | 8.840 | 2,092 | +0.08(+0.91%) |
Mar 06, 2024 | 8.760 | 8.780 | 8.730 | 8.760 | 3,202 | +0.07(+0.81%) |
Mar 05, 2024 | 8.690 | 8.700 | 8.690 | 8.690 | 1,579 | -0.13(-1.47%) |
Mar 04, 2024 | 8.730 | 8.900 | 8.660 | 8.820 | 3,822 | +0.12(+1.38%) |
Mar 01, 2024 | 8.684 | 8.900 | 8.684 | 8.700 | 2,275 | -0.18(-1.97%) |
Feb 29, 2024 | 8.600 | 8.875 | 8.600 | 8.875 | 2,206 | +0.09(+0.97%) |
Feb 28, 2024 | 8.700 | 8.800 | 8.700 | 8.790 | 4,107 | +0.19(+2.20%) |
Feb 27, 2024 | 8.640 | 8.700 | 8.600 | 8.600 | 1,953 | -0.20(-2.27%) |
Feb 26, 2024 | 8.590 | 8.800 | 8.580 | 8.800 | 6,486 | +0.22(+2.56%) |
Feb 23, 2024 | 8.570 | 8.710 | 8.570 | 8.580 | 1,333 | -0.16(-1.83%) |
Feb 22, 2024 | 8.705 | 8.750 | 8.705 | 8.740 | 3,050 | +0.04(+0.40%) |
Feb 21, 2024 | 8.590 | 8.850 | 8.590 | 8.705 | 6,292 | +0.04(+0.52%) |
Feb 20, 2024 | 8.560 | 8.700 | 8.560 | 8.660 | 3,988 | -0.12(-1.36%) |
Feb 16, 2024 | 8.660 | 8.780 | 8.660 | 8.780 | 6,083 | +0.10(+1.18%) |
Feb 15, 2024 | 8.625 | 8.739 | 8.625 | 8.678 | 2,527 | +0.01(+0.09%) |
Feb 14, 2024 | 8.550 | 8.670 | 8.550 | 8.670 | 3,429 | +0.16(+1.88%) |
Feb 13, 2024 | 8.310 | 8.510 | 8.310 | 8.510 | 10,940 | +0.09(+1.07%) |
Feb 12, 2024 | 8.510 | 8.610 | 8.420 | 8.420 | 10,875 | -0.09(-1.06%) |
Feb 09, 2024 | 8.510 | 8.610 | 8.400 | 8.510 | 22,998 | +0.00(+0.00%) |
Feb 08, 2024 | 8.540 | 8.624 | 8.400 | 8.510 | 16,465 | -0.05(-0.58%) |
Feb 07, 2024 | 8.425 | 8.880 | 8.425 | 8.560 | 47,950 | +0.08(+0.94%) |
Feb 06, 2024 | 8.430 | 8.550 | 8.300 | 8.480 | 4,044 | +0.08(+0.95%) |
Feb 05, 2024 | 8.520 | 8.540 | 8.400 | 8.400 | 3,718 | -0.14(-1.64%) |
Feb 02, 2024 | 8.670 | 8.670 | 8.350 | 8.540 | 10,187 | -0.08(-0.93%) |
Feb 01, 2024 | 8.750 | 8.750 | 8.620 | 8.620 | 661 | +0.02(+0.23%) |
Jan 31, 2024 | 8.620 | 8.790 | 8.600 | 8.600 | 3,541 | -0.18(-2.05%) |
Jan 30, 2024 | 8.750 | 8.810 | 8.600 | 8.780 | 10,736 | +0.17(+1.97%) |
Jan 29, 2024 | 8.670 | 8.670 | 8.580 | 8.610 | 4,101 | -0.04(-0.46%) |
Jan 26, 2024 | 8.650 | 8.700 | 8.579 | 8.650 | 3,836 | -0.10(-1.14%) |
Jan 25, 2024 | 8.270 | 8.750 | 8.190 | 8.750 | 4,380 | +0.36(+4.29%) |
Jan 23, 2024 | 8.390 | 293 | -0.21(-2.44%) | |||
Jan 22, 2024 | 8.500 | 8.610 | 8.200 | 8.600 | 7,984 | +0.20(+2.38%) |
Jan 19, 2024 | 8.180 | 8.400 | 8.140 | 8.400 | 5,872 | +0.21(+2.50%) |
Jan 18, 2024 | 8.250 | 8.313 | 8.195 | 8.195 | 577 | -0.04(-0.55%) |
Jan 17, 2024 | 8.150 | 8.240 | 8.150 | 8.240 | 1,951 | +0.00(+0.00%) |
Jan 16, 2024 | 8.450 | 8.540 | 8.150 | 8.240 | 3,862 | -0.10(-1.20%) |
Jan 12, 2024 | 8.376 | 8.400 | 8.170 | 8.340 | 4,263 | +0.21(+2.58%) |
Jan 11, 2024 | 8.480 | 8.584 | 8.130 | 8.130 | 10,300 | -0.35(-4.13%) |
Jan 10, 2024 | 8.180 | 8.480 | 8.160 | 8.480 | 7,168 | +0.21(+2.54%) |
Jan 09, 2024 | 8.320 | 8.474 | 8.110 | 8.270 | 4,738 | -0.18(-2.07%) |
Jan 08, 2024 | 8.300 | 8.470 | 8.200 | 8.445 | 3,412 | +0.01(+0.06%) |
Jan 05, 2024 | 8.410 | 8.592 | 8.370 | 8.440 | 4,132 | -0.28(-3.21%) |
Jan 04, 2024 | 8.200 | 8.740 | 8.200 | 8.720 | 8,961 | +0.32(+3.81%) |
Jan 03, 2024 | 8.440 | 8.440 | 8.120 | 8.400 | 11,204 | +0.24(+2.94%) |
Jan 02, 2024 | 8.300 | 8.450 | 8.110 | 8.160 | 6,691 | -0.27(-3.18%) |
Dec 29, 2023 | 8.230 | 8.450 | 8.230 | 8.428 | 11,935 | +0.16(+1.91%) |
Dec 28, 2023 | 8.130 | 8.386 | 8.130 | 8.270 | 7,677 | +0.20(+2.48%) |
Dec 27, 2023 | 8.020 | 8.330 | 7.930 | 8.070 | 28,209 | -0.26(-3.12%) |
Dec 26, 2023 | 8.250 | 8.480 | 8.120 | 8.330 | 8,602 | -0.02(-0.24%) |
Dec 22, 2023 | 7.900 | 8.390 | 7.900 | 8.350 | 11,037 | +0.15(+1.83%) |
Dec 21, 2023 | 8.410 | 8.450 | 8.200 | 8.200 | 3,820 | -0.22(-2.61%) |
Dec 20, 2023 | 8.250 | 8.500 | 8.140 | 8.420 | 7,038 | +0.43(+5.38%) |
Dec 19, 2023 | 7.820 | 8.280 | 7.810 | 7.990 | 18,328 | -0.03(-0.37%) |
Dec 18, 2023 | 8.000 | 8.180 | 7.810 | 8.020 | 7,061 | -0.12(-1.47%) |
Dec 15, 2023 | 8.000 | 8.170 | 7.810 | 8.140 | 12,488 | +0.17(+2.13%) |
Dec 14, 2023 | 8.050 | 8.250 | 7.700 | 7.970 | 31,583 | -0.01(-0.13%) |
Dec 13, 2023 | 7.980 | 8.440 | 7.970 | 7.980 | 17,046 | +0.06(+0.76%) |
Dec 12, 2023 | 7.840 | 8.160 | 7.728 | 7.920 | 9,157 | -0.09(-1.12%) |
Dec 11, 2023 | 8.010 | 8.080 | 8.010 | 8.010 | 4,866 | +0.04(+0.46%) |
Dec 08, 2023 | 8.000 | 8.010 | 7.880 | 7.973 | 15,689 | +0.02(+0.29%) |
Dec 07, 2023 | 8.240 | 8.240 | 7.800 | 7.950 | 18,315 | -0.13(-1.61%) |
Dec 06, 2023 | 8.300 | 8.417 | 8.050 | 8.080 | 7,047 | -0.06(-0.74%) |
Dec 05, 2023 | 8.210 | 8.325 | 8.120 | 8.140 | 12,936 | -0.26(-3.10%) |
Dec 04, 2023 | 8.450 | 8.570 | 8.180 | 8.400 | 15,642 | -0.17(-1.98%) |
Dec 01, 2023 | 8.520 | 8.600 | 8.520 | 8.570 | 1,083 | +0.08(+0.94%) |
Nov 30, 2023 | 8.672 | 8.672 | 8.400 | 8.490 | 8,190 | -0.24(-2.75%) |
Nov 29, 2023 | 8.410 | 9.440 | 8.410 | 8.730 | 59,800 | -0.56(-6.08%) |
Nov 28, 2023 | 8.972 | 9.650 | 8.950 | 9.295 | 5,135 | -0.01(-0.05%) |
Nov 27, 2023 | 9.520 | 9.520 | 9.245 | 9.300 | 5,405 | -0.08(-0.85%) |
Nov 24, 2023 | 8.890 | 9.560 | 8.800 | 9.380 | 13,060 | +0.70(+8.06%) |
Nov 22, 2023 | 8.380 | 8.750 | 8.380 | 8.680 | 4,704 | +0.24(+2.84%) |
Nov 21, 2023 | 8.310 | 8.780 | 8.310 | 8.440 | 8,439 | -0.10(-1.17%) |
Nov 20, 2023 | 8.250 | 8.650 | 8.250 | 8.540 | 4,939 | +0.24(+2.89%) |
Nov 17, 2023 | 8.210 | 8.800 | 8.210 | 8.300 | 12,919 | +0.09(+1.10%) |
Nov 16, 2023 | 8.420 | 8.790 | 8.210 | 8.210 | 8,565 | -0.38(-4.42%) |
Nov 15, 2023 | 8.560 | 8.963 | 8.300 | 8.590 | 16,643 | +0.29(+3.49%) |
Nov 14, 2023 | 8.000 | 8.900 | 7.500 | 8.300 | 77,634 | -1.35(-13.99%) |
Nov 13, 2023 | 9.020 | 10.00 | 9.020 | 9.650 | 11,396 | +0.28(+2.99%) |
Nov 10, 2023 | 9.818 | 9.818 | 9.120 | 9.370 | 2,808 | -0.44(-4.49%) |
Nov 09, 2023 | 9.620 | 9.810 | 8.920 | 9.810 | 8,621 | +1.02(+11.60%) |
Nov 08, 2023 | 8.800 | 8.800 | 8.310 | 8.790 | 26,546 | +0.28(+3.29%) |
Nov 07, 2023 | 8.190 | 8.807 | 8.190 | 8.510 | 8,956 | +0.05(+0.59%) |
Nov 06, 2023 | 8.550 | 8.980 | 8.440 | 8.460 | 4,007 | -0.18(-2.08%) |
Nov 03, 2023 | 9.610 | 9.610 | 8.630 | 8.640 | 25,198 | -0.65(-7.05%) |
Nov 02, 2023 | 9.040 | 9.720 | 9.040 | 9.295 | 1,761 | -0.10(-1.01%) |