Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 8.760 | 8.799 | 8.721 | 8.780 | 16,457 | +0.24(+2.81%) |
May 21, 2024 | 8.531 | 8.570 | 8.530 | 8.540 | 2,414 | -0.20(-2.29%) |
May 20, 2024 | 8.750 | 8.750 | 8.730 | 8.740 | 10,762 | -0.12(-1.35%) |
May 17, 2024 | 8.830 | 8.860 | 8.810 | 8.860 | 5,289 | +0.29(+3.39%) |
May 16, 2024 | 8.510 | 8.570 | 8.510 | 8.570 | 4,911 | +0.22(+2.63%) |
May 15, 2024 | 8.287 | 8.350 | 8.287 | 8.350 | 1,993 | +0.09(+1.05%) |
May 14, 2024 | 8.280 | 8.294 | 8.250 | 8.264 | 6,208 | -0.13(-1.51%) |
May 13, 2024 | 8.410 | 8.410 | 8.330 | 8.390 | 110,794 | -0.02(-0.24%) |
May 10, 2024 | 8.580 | 8.580 | 8.132 | 8.410 | 2,653 | +0.52(+6.59%) |
May 09, 2024 | 7.840 | 7.930 | 7.840 | 7.890 | 11,487 | +0.48(+6.49%) |
May 08, 2024 | 7.404 | 7.430 | 7.404 | 7.409 | 19,910 | -0.18(-2.38%) |
May 07, 2024 | 7.645 | 7.670 | 7.590 | 7.590 | 19,118 | +0.12(+1.54%) |
May 06, 2024 | 7.480 | 7.500 | 7.460 | 7.475 | 2,534 | +0.25(+3.53%) |
May 03, 2024 | 7.200 | 7.240 | 7.200 | 7.220 | 14,060 | -0.03(-0.41%) |
May 02, 2024 | 7.130 | 7.260 | 7.130 | 7.250 | 12,031 | +0.24(+3.42%) |
May 01, 2024 | 6.950 | 7.029 | 6.950 | 7.010 | 20,085 | +0.05(+0.72%) |
Apr 30, 2024 | 7.080 | 7.080 | 6.901 | 6.960 | 5,669 | -0.19(-2.68%) |
Apr 29, 2024 | 7.100 | 7.152 | 7.100 | 7.152 | 34,775 | -0.13(-1.76%) |
Apr 26, 2024 | 7.300 | 7.300 | 7.250 | 7.280 | 5,504 | -0.14(-1.89%) |
Apr 25, 2024 | 7.479 | 7.580 | 7.411 | 7.420 | 5,936 | -0.06(-0.80%) |
Apr 24, 2024 | 7.360 | 7.530 | 7.360 | 7.480 | 9,356 | +0.15(+2.05%) |
Apr 23, 2024 | 7.270 | 7.330 | 7.250 | 7.330 | 25,480 | +0.01(+0.14%) |
Apr 22, 2024 | 7.260 | 7.320 | 7.234 | 7.320 | 50,287 | +0.02(+0.27%) |
Apr 19, 2024 | 7.310 | 7.320 | 7.240 | 7.300 | 22,609 | +0.02(+0.27%) |
Apr 18, 2024 | 7.258 | 7.300 | 7.240 | 7.280 | 29,330 | +0.10(+1.39%) |
Apr 17, 2024 | 7.180 | 7.200 | 7.145 | 7.180 | 33,105 | +0.13(+1.85%) |
Apr 16, 2024 | 7.010 | 7.100 | 6.980 | 7.050 | 54,554 | -0.14(-1.95%) |
Apr 15, 2024 | 7.210 | 7.220 | 7.150 | 7.190 | 12,649 | -0.07(-0.96%) |
Apr 12, 2024 | 7.310 | 7.310 | 7.240 | 7.260 | 14,873 | -0.18(-2.37%) |
Apr 11, 2024 | 7.460 | 7.490 | 7.400 | 7.436 | 24,503 | +0.08(+1.03%) |
Apr 10, 2024 | 7.349 | 7.360 | 7.310 | 7.360 | 16,173 | +0.03(+0.41%) |
Apr 09, 2024 | 7.335 | 7.368 | 7.290 | 7.330 | 25,994 | +0.17(+2.38%) |
Apr 08, 2024 | 7.180 | 7.180 | 7.120 | 7.160 | 9,668 | +0.30(+4.45%) |
Apr 05, 2024 | 6.830 | 6.880 | 6.830 | 6.855 | 7,308 | -0.35(-4.84%) |
Apr 04, 2024 | 7.290 | 7.300 | 7.204 | 7.204 | 32,940 | -0.07(-0.91%) |
Apr 03, 2024 | 7.248 | 7.270 | 7.230 | 7.270 | 13,243 | +0.10(+1.39%) |
Apr 02, 2024 | 7.190 | 7.220 | 7.170 | 7.170 | 23,621 | +0.13(+1.85%) |
Apr 01, 2024 | 7.050 | 7.090 | 7.030 | 7.040 | 32,980 | +0.09(+1.29%) |
Mar 28, 2024 | 6.950 | 7.020 | 6.950 | 6.950 | 16,026 | +0.29(+4.36%) |
Mar 27, 2024 | 6.810 | 6.810 | 6.660 | 6.660 | 11,696 | -0.22(-3.20%) |
Mar 26, 2024 | 6.861 | 6.890 | 6.830 | 6.880 | 154,887 | -0.10(-1.43%) |
Mar 25, 2024 | 6.980 | 7.040 | 6.920 | 6.980 | 178,448 | +0.30(+4.49%) |
Mar 22, 2024 | 6.651 | 6.680 | 6.640 | 6.680 | 4,006 | -0.29(-4.16%) |
Mar 21, 2024 | 6.760 | 6.990 | 6.760 | 6.970 | 5,724 | -0.13(-1.83%) |
Mar 20, 2024 | 7.030 | 7.100 | 7.015 | 7.100 | 14,047 | -0.10(-1.39%) |
Mar 19, 2024 | 7.170 | 7.200 | 7.170 | 7.200 | 11,415 | -0.05(-0.69%) |
Mar 18, 2024 | 7.250 | 7.260 | 7.230 | 7.250 | 20,971 | +0.01(+0.14%) |
Mar 15, 2024 | 7.275 | 7.290 | 7.240 | 7.240 | 34,304 | -0.02(-0.28%) |
Mar 14, 2024 | 7.270 | 7.270 | 7.220 | 7.260 | 8,234 | -0.26(-3.46%) |
Mar 13, 2024 | 7.540 | 7.579 | 7.520 | 7.520 | 10,730 | +0.14(+1.95%) |
Mar 12, 2024 | 7.360 | 7.390 | 7.345 | 7.376 | 49,488 | -0.26(-3.46%) |
Mar 11, 2024 | 7.650 | 7.680 | 7.630 | 7.640 | 11,861 | +0.06(+0.79%) |
Mar 08, 2024 | 7.550 | 7.580 | 7.530 | 7.580 | 6,868 | +0.30(+4.12%) |
Mar 07, 2024 | 7.245 | 7.290 | 7.240 | 7.280 | 17,003 | -0.10(-1.36%) |
Mar 06, 2024 | 7.360 | 7.430 | 7.360 | 7.380 | 33,115 | +0.45(+6.49%) |
Mar 05, 2024 | 6.930 | 6.950 | 6.900 | 6.930 | 16,161 | -0.04(-0.57%) |
Mar 04, 2024 | 7.010 | 7.020 | 6.970 | 6.970 | 16,870 | -0.06(-0.85%) |
Mar 01, 2024 | 7.025 | 7.030 | 7.010 | 7.030 | 2,309 | +0.05(+0.72%) |
Feb 29, 2024 | 6.985 | 7.010 | 6.930 | 6.980 | 48,721 | -0.11(-1.55%) |
Feb 28, 2024 | 7.130 | 7.130 | 7.070 | 7.090 | 20,572 | -0.06(-0.84%) |
Feb 27, 2024 | 6.900 | 7.160 | 6.900 | 7.150 | 17,066 | +0.10(+1.42%) |
Feb 26, 2024 | 7.280 | 7.280 | 7.045 | 7.050 | 46,276 | -0.08(-1.12%) |
Feb 23, 2024 | 7.100 | 7.160 | 7.030 | 7.130 | 20,519 | +0.21(+3.03%) |
Feb 22, 2024 | 6.900 | 6.920 | 6.750 | 6.920 | 19,053 | +0.43(+6.63%) |
Feb 21, 2024 | 6.520 | 6.530 | 6.480 | 6.490 | 22,487 | +0.04(+0.62%) |
Feb 20, 2024 | 6.470 | 6.470 | 6.410 | 6.450 | 12,075 | +0.33(+5.39%) |
Feb 16, 2024 | 6.100 | 6.130 | 5.870 | 6.120 | 12,162 | +0.25(+4.35%) |
Feb 15, 2024 | 5.845 | 5.880 | 5.810 | 5.865 | 44,294 | -0.00(-0.09%) |
Feb 14, 2024 | 5.845 | 5.890 | 5.810 | 5.870 | 53,751 | -0.09(-1.51%) |
Feb 13, 2024 | 5.970 | 6.000 | 5.890 | 5.960 | 39,043 | -0.09(-1.49%) |
Feb 12, 2024 | 5.970 | 6.050 | 5.930 | 6.050 | 21,457 | +0.18(+3.07%) |
Feb 09, 2024 | 5.855 | 5.910 | 5.838 | 5.870 | 32,694 | -0.11(-1.84%) |
Feb 08, 2024 | 6.010 | 6.040 | 5.980 | 5.980 | 64,781 | -0.14(-2.29%) |
Feb 07, 2024 | 6.150 | 6.190 | 6.120 | 6.120 | 25,129 | +0.02(+0.33%) |
Feb 06, 2024 | 6.045 | 6.110 | 6.045 | 6.100 | 68,969 | +0.19(+3.21%) |
Feb 05, 2024 | 5.850 | 5.910 | 5.846 | 5.910 | 24,342 | +0.07(+1.20%) |
Feb 02, 2024 | 5.840 | 5.840 | 5.790 | 5.840 | 23,391 | -0.11(-1.85%) |
Feb 01, 2024 | 5.930 | 6.000 | 5.910 | 5.950 | 34,099 | +0.02(+0.34%) |
Jan 31, 2024 | 5.960 | 5.990 | 5.910 | 5.930 | 30,090 | -0.02(-0.34%) |
Jan 30, 2024 | 5.890 | 5.950 | 5.890 | 5.950 | 24,904 | -0.17(-2.78%) |
Jan 29, 2024 | 6.125 | 6.150 | 6.070 | 6.120 | 19,276 | -0.08(-1.29%) |
Jan 26, 2024 | 6.235 | 6.290 | 6.190 | 6.200 | 10,299 | -0.15(-2.36%) |
Jan 25, 2024 | 6.400 | 6.400 | 6.330 | 6.350 | 26,351 | +0.27(+4.44%) |
Jan 24, 2024 | 6.050 | 6.080 | 6.010 | 6.080 | 37,412 | +0.26(+4.47%) |
Jan 23, 2024 | 5.790 | 5.820 | 5.730 | 5.820 | 50,628 | +0.18(+3.20%) |
Jan 22, 2024 | 5.630 | 5.700 | 5.620 | 5.640 | 29,077 | -0.36(-6.00%) |
Jan 19, 2024 | 5.945 | 6.030 | 5.945 | 6.000 | 7,964 | -0.15(-2.44%) |
Jan 18, 2024 | 6.160 | 6.160 | 6.110 | 6.150 | 139,539 | -0.06(-0.96%) |
Jan 17, 2024 | 6.158 | 6.210 | 6.130 | 6.210 | 51,668 | -0.27(-4.17%) |
Jan 16, 2024 | 6.488 | 6.500 | 6.441 | 6.480 | 35,768 | -0.10(-1.52%) |
Jan 12, 2024 | 6.640 | 6.650 | 6.580 | 6.580 | 6,143 | -0.15(-2.23%) |
Jan 11, 2024 | 6.830 | 6.830 | 6.730 | 6.730 | 43,697 | -0.04(-0.59%) |
Jan 10, 2024 | 6.770 | 6.800 | 6.760 | 6.770 | 47,717 | -0.12(-1.74%) |
Jan 09, 2024 | 6.960 | 6.960 | 6.880 | 6.890 | 66,455 | -0.09(-1.29%) |
Jan 08, 2024 | 6.960 | 7.070 | 6.948 | 6.980 | 24,261 | -0.21(-2.97%) |
Jan 05, 2024 | 7.230 | 7.240 | 7.190 | 7.194 | 17,959 | -0.09(-1.18%) |
Jan 04, 2024 | 7.280 | 7.330 | 7.240 | 7.280 | 117,415 | -0.03(-0.41%) |
Jan 03, 2024 | 7.345 | 7.345 | 7.310 | 7.310 | 5,288 | -0.07(-0.88%) |
Jan 02, 2024 | 7.420 | 7.425 | 7.305 | 7.375 | 9,748 | -0.11(-1.40%) |
Dec 29, 2023 | 7.400 | 7.560 | 7.400 | 7.480 | 8,414 | +0.04(+0.47%) |
Dec 28, 2023 | 7.435 | 7.460 | 7.410 | 7.445 | 11,048 | +0.25(+3.40%) |
Dec 27, 2023 | 7.200 | 7.220 | 7.160 | 7.200 | 6,511 | -0.36(-4.76%) |
Dec 26, 2023 | 7.515 | 7.590 | 7.510 | 7.560 | 7,524 | +0.10(+1.34%) |
Dec 22, 2023 | 7.530 | 7.560 | 7.450 | 7.460 | 7,120 | -0.07(-0.93%) |
Dec 21, 2023 | 7.557 | 7.562 | 7.480 | 7.530 | 40,757 | +0.24(+3.22%) |
Dec 20, 2023 | 7.331 | 7.380 | 7.260 | 7.295 | 13,863 | -0.08(-1.06%) |
Dec 19, 2023 | 7.370 | 7.420 | 7.340 | 7.373 | 43,965 | -0.06(-0.77%) |
Dec 18, 2023 | 7.440 | 7.500 | 7.360 | 7.430 | 22,067 | +0.00(+0.00%) |
Dec 15, 2023 | 7.484 | 7.500 | 7.430 | 7.430 | 35,114 | -0.04(-0.60%) |
Dec 14, 2023 | 7.480 | 7.500 | 7.430 | 7.475 | 35,371 | +0.22(+3.10%) |
Dec 13, 2023 | 7.179 | 7.250 | 7.121 | 7.250 | 28,861 | +0.06(+0.83%) |
Dec 12, 2023 | 7.170 | 7.259 | 7.110 | 7.190 | 54,681 | -0.11(-1.51%) |
Dec 11, 2023 | 7.230 | 7.300 | 7.210 | 7.300 | 46,340 | +0.24(+3.40%) |
Dec 08, 2023 | 7.110 | 7.110 | 7.060 | 7.060 | 22,698 | +0.10(+1.44%) |
Dec 07, 2023 | 6.980 | 6.990 | 6.910 | 6.960 | 30,386 | -0.10(-1.42%) |
Dec 06, 2023 | 7.110 | 7.110 | 7.010 | 7.060 | 24,095 | +0.06(+0.86%) |
Dec 05, 2023 | 7.029 | 7.050 | 6.990 | 7.000 | 83,399 | -0.09(-1.27%) |
Dec 04, 2023 | 7.090 | 7.240 | 6.890 | 7.090 | 29,534 | -0.17(-2.34%) |
Dec 01, 2023 | 7.420 | 7.420 | 7.185 | 7.260 | 37,236 | -0.13(-1.76%) |
Nov 30, 2023 | 7.410 | 7.451 | 7.370 | 7.390 | 42,735 | -0.08(-1.07%) |
Nov 29, 2023 | 7.460 | 7.560 | 7.460 | 7.470 | 8,447 | -0.35(-4.48%) |
Nov 28, 2023 | 7.736 | 7.820 | 7.690 | 7.820 | 7,307 | -0.02(-0.26%) |
Nov 27, 2023 | 7.840 | 7.880 | 7.811 | 7.840 | 1,839 | -0.30(-3.73%) |
Nov 24, 2023 | 8.143 | 8.280 | 8.143 | 8.143 | 1,976 | +0.04(+0.54%) |
Nov 22, 2023 | 8.130 | 8.200 | 8.091 | 8.100 | 2,408 | -0.10(-1.22%) |
Nov 21, 2023 | 8.270 | 8.270 | 8.150 | 8.200 | 4,828 | -0.27(-3.19%) |
Nov 20, 2023 | 8.450 | 8.570 | 8.450 | 8.470 | 3,774 | +0.13(+1.56%) |
Nov 17, 2023 | 8.300 | 8.340 | 8.280 | 8.340 | 4,614 | -0.14(-1.65%) |
Nov 16, 2023 | 8.544 | 8.590 | 8.480 | 8.480 | 4,083 | -0.26(-2.97%) |
Nov 15, 2023 | 8.580 | 8.740 | 8.580 | 8.740 | 4,745 | +0.47(+5.68%) |
Nov 14, 2023 | 8.250 | 8.320 | 8.210 | 8.270 | 26,839 | +0.24(+2.99%) |
Nov 13, 2023 | 8.020 | 8.030 | 7.931 | 8.030 | 9,950 | -0.01(-0.12%) |
Nov 10, 2023 | 8.090 | 8.115 | 8.040 | 8.040 | 2,778 | -0.09(-1.11%) |
Nov 09, 2023 | 8.205 | 8.230 | 8.130 | 8.130 | 3,887 | -0.21(-2.52%) |
Nov 08, 2023 | 8.280 | 8.340 | 8.280 | 8.340 | 3,507 | -0.05(-0.60%) |
Nov 07, 2023 | 8.390 | 8.460 | 8.390 | 8.390 | 4,621 | -0.04(-0.47%) |
Nov 06, 2023 | 8.370 | 8.430 | 8.310 | 8.430 | 5,513 | -0.10(-1.11%) |
Nov 03, 2023 | 8.508 | 8.525 | 8.508 | 8.525 | 1,872 | +0.25(+2.96%) |
Nov 02, 2023 | 8.320 | 8.370 | 8.280 | 8.280 | 13,176 | -0.10(-1.13%) |