Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 7.500 | 7.760 | 7.482 | 7.720 | 5,573,966 | +0.32(+4.32%) |
May 30, 2024 | 7.380 | 7.494 | 7.331 | 7.400 | 3,184,148 | +0.10(+1.36%) |
May 29, 2024 | 7.489 | 7.499 | 7.232 | 7.301 | 4,133,661 | -0.34(-4.41%) |
May 28, 2024 | 7.846 | 7.920 | 7.608 | 7.638 | 4,482,184 | -0.15(-1.91%) |
May 24, 2024 | 7.885 | 7.885 | 7.747 | 7.786 | 2,555,743 | +0.01(+0.13%) |
May 23, 2024 | 7.885 | 7.885 | 7.658 | 7.776 | 3,101,352 | -0.13(-1.63%) |
May 22, 2024 | 8.064 | 8.173 | 7.809 | 7.905 | 3,309,632 | -0.24(-2.92%) |
May 21, 2024 | 8.183 | 8.267 | 8.054 | 8.143 | 3,525,650 | +0.00(+0.00%) |
May 20, 2024 | 8.064 | 8.282 | 8.044 | 8.143 | 3,992,274 | +0.11(+1.36%) |
May 17, 2024 | 8.262 | 8.262 | 7.965 | 8.034 | 2,754,031 | -0.26(-3.11%) |
May 16, 2024 | 8.222 | 8.371 | 8.202 | 8.292 | 2,508,221 | -0.02(-0.24%) |
May 15, 2024 | 8.698 | 8.737 | 8.183 | 8.311 | 4,345,409 | -0.32(-3.67%) |
May 14, 2024 | 8.381 | 8.658 | 8.311 | 8.628 | 4,832,164 | +0.47(+5.70%) |
May 13, 2024 | 8.153 | 8.301 | 8.123 | 8.163 | 3,964,353 | +0.15(+1.85%) |
May 10, 2024 | 8.173 | 8.173 | 7.925 | 8.014 | 2,366,473 | -0.14(-1.70%) |
May 09, 2024 | 8.024 | 8.202 | 7.905 | 8.153 | 4,048,988 | +0.18(+2.24%) |
May 08, 2024 | 7.737 | 8.034 | 7.697 | 7.975 | 3,162,930 | +0.09(+1.13%) |
May 07, 2024 | 7.737 | 7.984 | 7.737 | 7.885 | 3,523,403 | +0.18(+2.31%) |
May 06, 2024 | 7.658 | 7.786 | 7.628 | 7.707 | 2,851,718 | +0.12(+1.57%) |
May 03, 2024 | 7.776 | 7.856 | 7.539 | 7.588 | 2,803,562 | +0.02(+0.26%) |
May 02, 2024 | 7.767 | 7.846 | 7.430 | 7.568 | 5,172,369 | -0.11(-1.42%) |
May 01, 2024 | 7.826 | 7.940 | 7.568 | 7.677 | 4,411,963 | -0.19(-2.39%) |
Apr 30, 2024 | 7.895 | 7.950 | 7.786 | 7.866 | 4,019,722 | -0.11(-1.37%) |
Apr 29, 2024 | 7.905 | 8.103 | 7.816 | 7.975 | 5,972,865 | +0.26(+3.34%) |
Apr 26, 2024 | 7.519 | 8.093 | 7.301 | 7.717 | 9,916,333 | +0.84(+12.25%) |
Apr 25, 2024 | 6.855 | 6.939 | 6.642 | 6.875 | 8,181,296 | -0.10(-1.42%) |
Apr 24, 2024 | 7.043 | 7.093 | 6.870 | 6.974 | 3,662,550 | -0.09(-1.26%) |
Apr 23, 2024 | 6.865 | 7.172 | 6.865 | 7.063 | 4,041,501 | +0.19(+2.74%) |
Apr 22, 2024 | 6.865 | 6.964 | 6.806 | 6.875 | 3,056,889 | +0.06(+0.87%) |
Apr 19, 2024 | 6.835 | 6.875 | 6.697 | 6.816 | 3,328,229 | -0.03(-0.43%) |
Apr 18, 2024 | 6.925 | 6.925 | 6.731 | 6.845 | 4,710,839 | -0.02(-0.29%) |
Apr 17, 2024 | 6.954 | 6.994 | 6.816 | 6.865 | 4,003,063 | -0.02(-0.29%) |
Apr 16, 2024 | 7.004 | 7.004 | 6.880 | 6.885 | 4,043,951 | -0.16(-2.25%) |
Apr 15, 2024 | 7.083 | 7.232 | 7.004 | 7.043 | 3,527,813 | -0.01(-0.14%) |
Apr 12, 2024 | 7.261 | 7.271 | 7.014 | 7.053 | 3,224,870 | -0.27(-3.65%) |
Apr 11, 2024 | 7.301 | 7.410 | 7.202 | 7.321 | 2,884,873 | +0.06(+0.82%) |
Apr 10, 2024 | 7.311 | 7.346 | 7.192 | 7.261 | 3,015,074 | -0.28(-3.68%) |
Apr 09, 2024 | 7.430 | 7.598 | 7.382 | 7.539 | 2,653,260 | +0.16(+2.15%) |
Apr 08, 2024 | 7.202 | 7.405 | 7.192 | 7.380 | 2,858,537 | +0.22(+3.04%) |
Apr 05, 2024 | 7.331 | 7.410 | 7.133 | 7.162 | 4,353,134 | -0.22(-2.95%) |
Apr 04, 2024 | 7.618 | 7.697 | 7.380 | 7.380 | 2,750,494 | -0.09(-1.19%) |
Apr 03, 2024 | 7.529 | 7.588 | 7.380 | 7.469 | 2,811,901 | -0.06(-0.79%) |
Apr 02, 2024 | 7.727 | 7.727 | 7.395 | 7.529 | 4,442,438 | -0.24(-3.06%) |
Apr 01, 2024 | 7.994 | 7.994 | 7.767 | 7.767 | 3,907,289 | -0.19(-2.37%) |
Mar 28, 2024 | 7.846 | 7.905 | 7.801 | 7.955 | 3,158,243 | +0.15(+1.90%) |
Mar 27, 2024 | 7.400 | 7.846 | 7.380 | 7.806 | 4,220,542 | +0.48(+6.49%) |
Mar 26, 2024 | 7.707 | 7.757 | 7.301 | 7.331 | 4,539,463 | -0.29(-3.77%) |
Mar 25, 2024 | 7.638 | 7.776 | 7.582 | 7.618 | 2,083,560 | +0.03(+0.39%) |
Mar 22, 2024 | 7.648 | 7.677 | 7.529 | 7.588 | 3,406,067 | -0.04(-0.52%) |
Mar 21, 2024 | 7.727 | 7.846 | 7.598 | 7.628 | 4,579,439 | -0.09(-1.16%) |
Mar 20, 2024 | 7.539 | 7.737 | 7.469 | 7.717 | 4,376,801 | +0.18(+2.37%) |
Mar 19, 2024 | 7.499 | 7.613 | 7.400 | 7.539 | 4,063,958 | -0.05(-0.65%) |
Mar 18, 2024 | 7.984 | 7.994 | 7.559 | 7.588 | 7,019,520 | -0.52(-6.36%) |
Mar 15, 2024 | 7.618 | 8.173 | 7.608 | 8.103 | 54,705,928 | +0.46(+5.96%) |
Mar 14, 2024 | 7.697 | 7.712 | 7.499 | 7.648 | 5,672,849 | -0.11(-1.40%) |
Mar 13, 2024 | 7.568 | 7.806 | 7.559 | 7.757 | 4,814,527 | +0.17(+2.22%) |
Mar 12, 2024 | 7.469 | 7.663 | 7.350 | 7.588 | 4,320,483 | +0.08(+1.06%) |
Mar 11, 2024 | 7.757 | 7.846 | 7.479 | 7.509 | 4,020,943 | -0.28(-3.56%) |
Mar 08, 2024 | 7.717 | 7.846 | 7.623 | 7.786 | 3,952,764 | +0.13(+1.68%) |
Mar 07, 2024 | 7.459 | 7.667 | 7.435 | 7.658 | 3,682,184 | +0.26(+3.48%) |
Mar 06, 2024 | 7.440 | 7.477 | 7.331 | 7.400 | 3,382,292 | +0.04(+0.54%) |
Mar 05, 2024 | 7.390 | 7.598 | 7.321 | 7.360 | 3,508,918 | -0.12(-1.59%) |
Mar 04, 2024 | 7.469 | 7.534 | 7.251 | 7.479 | 4,278,130 | +0.00(+0.00%) |
Mar 01, 2024 | 7.430 | 7.568 | 7.212 | 7.479 | 4,455,133 | +0.05(+0.67%) |
Feb 29, 2024 | 7.350 | 7.539 | 7.271 | 7.430 | 5,095,390 | +0.20(+2.74%) |
Feb 28, 2024 | 7.222 | 7.301 | 7.004 | 7.232 | 6,556,214 | +0.01(+0.14%) |
Feb 27, 2024 | 7.124 | 7.290 | 6.996 | 7.222 | 12,314,737 | +0.20(+2.79%) |
Feb 26, 2024 | 7.045 | 7.119 | 6.829 | 7.025 | 6,402,470 | -0.09(-1.24%) |
Feb 23, 2024 | 7.310 | 7.408 | 7.094 | 7.114 | 5,982,382 | -0.26(-3.59%) |
Feb 22, 2024 | 7.506 | 7.575 | 7.339 | 7.379 | 4,258,675 | -0.10(-1.31%) |
Feb 21, 2024 | 7.634 | 7.801 | 7.349 | 7.477 | 8,423,528 | -0.18(-2.31%) |
Feb 20, 2024 | 7.506 | 7.830 | 7.467 | 7.653 | 5,338,305 | +0.13(+1.69%) |
Feb 16, 2024 | 7.585 | 7.702 | 7.492 | 7.526 | 5,744,776 | -0.32(-4.13%) |
Feb 15, 2024 | 7.595 | 7.869 | 7.560 | 7.850 | 5,415,473 | +0.38(+5.12%) |
Feb 14, 2024 | 7.359 | 7.536 | 7.276 | 7.467 | 5,301,619 | +0.25(+3.40%) |
Feb 13, 2024 | 6.976 | 7.349 | 6.765 | 7.222 | 10,018,598 | +0.07(+0.96%) |
Feb 12, 2024 | 6.721 | 7.261 | 6.604 | 7.153 | 11,776,688 | +0.43(+6.42%) |
Feb 09, 2024 | 7.938 | 7.938 | 6.711 | 6.721 | 18,207,326 | -1.57(-18.93%) |
Feb 08, 2024 | 7.781 | 8.340 | 7.756 | 8.291 | 4,863,128 | +0.52(+6.69%) |
Feb 07, 2024 | 7.909 | 8.007 | 7.742 | 7.771 | 3,450,790 | -0.14(-1.74%) |
Feb 06, 2024 | 7.909 | 8.129 | 7.850 | 7.909 | 3,818,149 | -0.03(-0.37%) |
Feb 05, 2024 | 8.056 | 8.075 | 7.879 | 7.938 | 2,811,400 | -0.23(-2.76%) |
Feb 02, 2024 | 8.183 | 8.276 | 7.997 | 8.164 | 2,894,298 | -0.15(-1.77%) |
Feb 01, 2024 | 8.262 | 8.350 | 8.095 | 8.311 | 2,609,039 | +0.15(+1.80%) |
Jan 31, 2024 | 8.419 | 8.547 | 8.159 | 8.164 | 4,119,330 | -0.26(-3.14%) |
Jan 30, 2024 | 8.458 | 8.512 | 8.384 | 8.429 | 2,500,689 | -0.15(-1.72%) |
Jan 29, 2024 | 8.517 | 8.610 | 8.404 | 8.576 | 3,918,196 | +0.05(+0.58%) |
Jan 26, 2024 | 8.487 | 8.595 | 8.458 | 8.527 | 2,689,744 | +0.16(+1.88%) |
Jan 25, 2024 | 8.223 | 8.429 | 8.159 | 8.370 | 3,604,120 | +0.23(+2.77%) |
Jan 24, 2024 | 8.360 | 8.384 | 8.095 | 8.144 | 2,556,720 | -0.06(-0.72%) |
Jan 23, 2024 | 8.448 | 8.601 | 8.193 | 8.203 | 3,466,164 | -0.10(-1.18%) |
Jan 22, 2024 | 8.115 | 8.380 | 7.987 | 8.301 | 4,536,543 | +0.30(+3.80%) |
Jan 19, 2024 | 7.869 | 8.041 | 7.806 | 7.997 | 3,018,999 | +0.12(+1.49%) |
Jan 18, 2024 | 7.967 | 8.041 | 7.859 | 7.879 | 3,233,768 | -0.08(-0.99%) |
Jan 17, 2024 | 8.036 | 8.061 | 7.850 | 7.958 | 3,447,865 | -0.15(-1.82%) |
Jan 16, 2024 | 8.242 | 8.262 | 8.036 | 8.105 | 2,865,279 | -0.23(-2.71%) |
Jan 12, 2024 | 8.713 | 8.787 | 8.252 | 8.330 | 3,487,475 | -0.26(-2.97%) |
Jan 11, 2024 | 8.664 | 8.738 | 8.497 | 8.586 | 2,534,893 | -0.14(-1.57%) |
Jan 10, 2024 | 8.860 | 8.866 | 8.595 | 8.723 | 3,599,693 | -0.08(-0.89%) |
Jan 09, 2024 | 8.380 | 8.919 | 8.330 | 8.801 | 4,872,888 | +0.41(+4.91%) |
Jan 08, 2024 | 8.252 | 8.537 | 8.227 | 8.389 | 3,042,249 | +0.14(+1.66%) |
Jan 05, 2024 | 8.124 | 8.438 | 8.090 | 8.252 | 5,283,845 | +0.07(+0.84%) |
Jan 04, 2024 | 8.203 | 8.272 | 8.085 | 8.183 | 3,226,225 | -0.02(-0.24%) |
Jan 03, 2024 | 8.478 | 8.478 | 8.193 | 8.203 | 3,241,139 | -0.37(-4.35%) |
Jan 02, 2024 | 8.458 | 8.782 | 8.374 | 8.576 | 3,194,265 | +0.06(+0.69%) |
Dec 29, 2023 | 8.664 | 8.738 | 8.468 | 8.517 | 2,573,826 | -0.14(-1.59%) |
Dec 28, 2023 | 8.468 | 8.664 | 8.468 | 8.654 | 2,199,290 | +0.11(+1.26%) |
Dec 27, 2023 | 8.546 | 8.654 | 8.473 | 8.546 | 2,731,318 | +0.01(+0.12%) |
Dec 26, 2023 | 8.380 | 8.605 | 8.330 | 8.537 | 3,057,404 | +0.14(+1.64%) |
Dec 22, 2023 | 8.468 | 8.635 | 8.360 | 8.399 | 2,835,464 | -0.13(-1.50%) |
Dec 21, 2023 | 8.438 | 8.566 | 8.345 | 8.527 | 3,036,908 | +0.18(+2.12%) |
Dec 20, 2023 | 8.654 | 8.654 | 8.340 | 8.350 | 3,452,921 | -0.33(-3.84%) |
Dec 19, 2023 | 8.468 | 8.713 | 8.408 | 8.684 | 3,653,805 | +0.31(+3.69%) |
Dec 18, 2023 | 8.537 | 8.546 | 8.203 | 8.375 | 4,880,704 | -0.21(-2.46%) |
Dec 15, 2023 | 8.850 | 8.929 | 8.443 | 8.586 | 20,118,090 | -0.23(-2.56%) |
Dec 14, 2023 | 8.664 | 9.066 | 8.644 | 8.811 | 7,991,099 | +0.42(+5.03%) |
Dec 13, 2023 | 7.879 | 8.438 | 7.840 | 8.389 | 4,776,416 | +0.46(+5.82%) |
Dec 12, 2023 | 8.144 | 8.154 | 7.909 | 7.928 | 3,583,663 | -0.23(-2.77%) |
Dec 11, 2023 | 8.252 | 8.458 | 8.124 | 8.154 | 4,374,675 | -0.11(-1.31%) |
Dec 08, 2023 | 8.213 | 8.370 | 8.085 | 8.262 | 3,967,827 | +0.02(+0.24%) |
Dec 07, 2023 | 8.066 | 8.272 | 7.982 | 8.242 | 3,890,010 | +0.17(+2.07%) |
Dec 06, 2023 | 7.899 | 8.164 | 7.869 | 8.075 | 3,313,718 | +0.23(+2.88%) |
Dec 05, 2023 | 7.997 | 8.034 | 7.789 | 7.850 | 3,436,691 | -0.24(-2.91%) |
Dec 04, 2023 | 7.967 | 8.262 | 7.928 | 8.085 | 5,609,208 | +0.13(+1.60%) |
Dec 01, 2023 | 7.457 | 7.997 | 7.388 | 7.958 | 4,195,503 | +0.47(+6.29%) |
Nov 30, 2023 | 7.526 | 7.599 | 7.403 | 7.487 | 4,333,088 | -0.05(-0.65%) |
Nov 29, 2023 | 7.487 | 7.634 | 7.418 | 7.536 | 4,150,714 | +0.16(+2.13%) |
Nov 28, 2023 | 7.194 | 7.408 | 7.106 | 7.379 | 4,301,723 | +0.16(+2.15%) |
Nov 27, 2023 | 7.223 | 7.286 | 7.087 | 7.223 | 4,234,601 | -0.06(-0.80%) |
Nov 24, 2023 | 7.281 | 7.320 | 7.175 | 7.281 | 1,235,012 | -0.02(-0.27%) |
Nov 22, 2023 | 7.223 | 7.340 | 7.165 | 7.301 | 2,634,404 | +0.16(+2.18%) |
Nov 21, 2023 | 7.223 | 7.243 | 7.087 | 7.145 | 2,632,692 | -0.16(-2.13%) |
Nov 20, 2023 | 7.311 | 7.325 | 7.155 | 7.301 | 3,777,865 | -0.04(-0.53%) |
Nov 17, 2023 | 7.330 | 7.379 | 7.155 | 7.340 | 2,803,779 | +0.14(+1.89%) |
Nov 16, 2023 | 7.388 | 7.471 | 7.029 | 7.204 | 3,583,447 | -0.24(-3.26%) |
Nov 15, 2023 | 7.233 | 7.476 | 7.223 | 7.447 | 4,739,473 | +0.29(+4.08%) |
Nov 14, 2023 | 6.718 | 7.311 | 6.718 | 7.155 | 6,066,427 | +0.67(+10.34%) |
Nov 13, 2023 | 6.601 | 6.630 | 6.368 | 6.484 | 4,369,025 | -0.17(-2.49%) |
Nov 10, 2023 | 6.552 | 6.659 | 6.407 | 6.650 | 4,273,405 | +0.12(+1.79%) |
Nov 09, 2023 | 6.688 | 6.698 | 6.465 | 6.533 | 4,774,248 | -0.13(-1.90%) |
Nov 08, 2023 | 6.688 | 6.786 | 6.611 | 6.659 | 3,816,870 | -0.05(-0.72%) |
Nov 07, 2023 | 6.776 | 6.829 | 6.669 | 6.708 | 3,555,237 | -0.14(-1.99%) |
Nov 06, 2023 | 6.727 | 6.912 | 6.601 | 6.844 | 5,442,564 | +0.12(+1.73%) |
Nov 03, 2023 | 6.815 | 6.941 | 6.659 | 6.727 | 7,893,594 | +0.12(+1.76%) |
Nov 02, 2023 | 6.504 | 6.688 | 6.504 | 6.611 | 5,651,680 | +0.17(+2.72%) |