Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 14, 2024 | 0 | +0.00(+0.00%) | ||||
May 13, 2024 | 8.730 | 8.780 | 8.515 | 8.600 | 4,105,308 | -0.10(-1.15%) |
May 10, 2024 | 8.840 | 9.140 | 8.630 | 8.700 | 7,076,271 | -0.10(-1.14%) |
May 09, 2024 | 8.740 | 8.890 | 8.715 | 8.800 | 3,957,376 | +0.07(+0.80%) |
May 08, 2024 | 8.720 | 8.820 | 8.690 | 8.730 | 2,969,532 | -0.12(-1.36%) |
May 07, 2024 | 8.900 | 8.920 | 8.710 | 8.850 | 4,339,374 | +0.03(+0.34%) |
May 06, 2024 | 8.750 | 8.970 | 8.740 | 8.820 | 3,228,776 | +0.17(+1.97%) |
May 03, 2024 | 8.740 | 8.760 | 8.600 | 8.650 | 3,522,019 | -0.06(-0.69%) |
May 02, 2024 | 8.580 | 8.800 | 8.570 | 8.710 | 4,868,158 | +0.21(+2.47%) |
May 01, 2024 | 8.770 | 8.820 | 8.405 | 8.500 | 6,693,434 | -0.31(-3.52%) |
Apr 30, 2024 | 9.150 | 9.185 | 8.810 | 8.810 | 8,505,533 | -0.42(-4.55%) |
Apr 29, 2024 | 9.060 | 9.279 | 9.004 | 9.230 | 5,479,788 | +0.16(+1.76%) |
Apr 26, 2024 | 9.030 | 9.079 | 8.930 | 9.070 | 2,789,218 | +0.07(+0.78%) |
Apr 25, 2024 | 8.820 | 9.035 | 8.750 | 9.000 | 3,866,338 | +0.15(+1.69%) |
Apr 24, 2024 | 8.820 | 8.910 | 8.780 | 8.850 | 4,472,574 | -0.01(-0.11%) |
Apr 23, 2024 | 8.650 | 8.880 | 8.590 | 8.860 | 5,201,331 | +0.18(+2.07%) |
Apr 22, 2024 | 8.620 | 8.795 | 8.540 | 8.680 | 4,002,316 | -0.01(-0.12%) |
Apr 19, 2024 | 8.420 | 8.730 | 8.400 | 8.690 | 5,853,004 | +0.24(+2.84%) |
Apr 18, 2024 | 8.540 | 8.590 | 8.373 | 8.450 | 4,587,646 | -0.06(-0.71%) |
Apr 17, 2024 | 8.540 | 8.715 | 8.435 | 8.510 | 6,076,423 | -0.03(-0.35%) |
Apr 16, 2024 | 8.470 | 8.595 | 8.360 | 8.540 | 4,652,417 | +0.03(+0.35%) |
Apr 15, 2024 | 8.790 | 8.850 | 8.500 | 8.510 | 6,932,369 | -0.26(-2.96%) |
Apr 12, 2024 | 9.050 | 9.070 | 8.720 | 8.770 | 8,535,244 | -0.10(-1.13%) |
Apr 11, 2024 | 8.810 | 9.020 | 8.760 | 8.870 | 10,901,746 | +0.11(+1.26%) |
Apr 10, 2024 | 8.810 | 8.845 | 8.660 | 8.760 | 8,752,264 | -0.07(-0.79%) |
Apr 09, 2024 | 8.830 | 8.901 | 8.755 | 8.830 | 5,012,489 | +0.03(+0.34%) |
Apr 08, 2024 | 8.790 | 8.875 | 8.685 | 8.800 | 5,576,709 | +0.00(+0.00%) |
Apr 05, 2024 | 8.800 | 8.860 | 8.740 | 8.800 | 4,185,256 | -0.01(-0.11%) |
Apr 04, 2024 | 8.800 | 8.860 | 8.730 | 8.810 | 5,113,503 | +0.01(+0.11%) |
Apr 03, 2024 | 8.530 | 8.800 | 8.490 | 8.800 | 8,105,539 | +0.31(+3.65%) |
Apr 02, 2024 | 8.250 | 8.530 | 8.200 | 8.490 | 10,147,126 | +0.32(+3.92%) |
Apr 01, 2024 | 8.260 | 8.286 | 8.113 | 8.170 | 5,167,182 | -0.02(-0.24%) |
Mar 28, 2024 | 8.140 | 8.210 | 8.200 | 8.190 | 3,647,218 | +0.13(+1.61%) |
Mar 27, 2024 | 7.770 | 8.070 | 7.750 | 8.060 | 5,248,865 | +0.12(+1.51%) |
Mar 26, 2024 | 8.010 | 8.030 | 7.920 | 7.940 | 5,070,233 | -0.06(-0.75%) |
Mar 25, 2024 | 7.860 | 8.020 | 7.850 | 8.000 | 6,248,981 | +0.21(+2.70%) |
Mar 22, 2024 | 7.920 | 7.940 | 7.730 | 7.790 | 5,363,919 | -0.14(-1.77%) |
Mar 21, 2024 | 7.920 | 7.980 | 7.880 | 7.930 | 5,074,286 | +0.03(+0.38%) |
Mar 20, 2024 | 7.840 | 7.940 | 7.795 | 7.900 | 6,366,560 | -0.04(-0.50%) |
Mar 19, 2024 | 7.820 | 7.980 | 7.800 | 7.940 | 4,982,165 | +0.10(+1.28%) |
Mar 18, 2024 | 7.800 | 7.860 | 7.610 | 7.840 | 6,615,008 | +0.07(+0.90%) |
Mar 15, 2024 | 7.700 | 7.800 | 7.670 | 7.770 | 7,008,995 | +0.07(+0.91%) |
Mar 14, 2024 | 7.680 | 7.760 | 7.610 | 7.700 | 6,730,646 | +0.08(+1.12%) |
Mar 13, 2024 | 7.526 | 7.641 | 7.526 | 7.615 | 5,368,148 | +0.16(+2.11%) |
Mar 12, 2024 | 7.388 | 7.467 | 7.359 | 7.457 | 5,943,263 | +0.02(+0.26%) |
Mar 11, 2024 | 7.388 | 7.438 | 7.260 | 7.438 | 5,671,264 | +0.04(+0.53%) |
Mar 08, 2024 | 7.487 | 7.497 | 7.349 | 7.398 | 9,263,383 | -0.07(-0.92%) |
Mar 07, 2024 | 7.487 | 7.585 | 7.398 | 7.467 | 6,898,140 | +0.02(+0.26%) |
Mar 06, 2024 | 7.487 | 7.526 | 7.379 | 7.448 | 6,490,622 | +0.05(+0.67%) |
Mar 05, 2024 | 7.310 | 7.467 | 7.260 | 7.398 | 7,775,826 | +0.07(+0.94%) |
Mar 04, 2024 | 7.418 | 7.457 | 7.290 | 7.329 | 7,352,596 | -0.05(-0.67%) |
Mar 01, 2024 | 7.270 | 7.462 | 7.231 | 7.379 | 8,945,037 | +0.19(+2.60%) |
Feb 29, 2024 | 7.103 | 7.300 | 7.034 | 7.191 | 5,898,239 | +0.15(+2.10%) |
Feb 28, 2024 | 7.073 | 7.103 | 6.975 | 7.044 | 6,028,158 | +0.01(+0.14%) |
Feb 27, 2024 | 7.073 | 7.108 | 7.004 | 7.034 | 6,728,482 | +0.02(+0.28%) |
Feb 26, 2024 | 6.935 | 7.024 | 6.866 | 7.014 | 5,267,475 | +0.07(+0.99%) |
Feb 23, 2024 | 6.945 | 6.975 | 6.866 | 6.945 | 5,350,918 | -0.07(-0.98%) |
Feb 22, 2024 | 6.866 | 7.053 | 6.837 | 7.014 | 7,595,389 | +0.10(+1.42%) |
Feb 21, 2024 | 6.738 | 6.952 | 6.738 | 6.916 | 7,358,683 | +0.18(+2.63%) |
Feb 20, 2024 | 6.709 | 6.783 | 6.679 | 6.738 | 7,156,455 | +0.04(+0.59%) |
Feb 16, 2024 | 6.610 | 6.738 | 6.566 | 6.699 | 6,927,970 | +0.10(+1.49%) |
Feb 15, 2024 | 6.246 | 6.630 | 6.236 | 6.600 | 7,154,717 | +0.35(+5.68%) |
Feb 14, 2024 | 6.315 | 6.384 | 6.197 | 6.246 | 5,242,023 | -0.01(-0.16%) |
Feb 13, 2024 | 6.364 | 6.384 | 6.206 | 6.256 | 5,599,606 | -0.14(-2.16%) |
Feb 12, 2024 | 6.246 | 6.423 | 6.246 | 6.393 | 5,487,702 | +0.16(+2.53%) |
Feb 09, 2024 | 6.295 | 6.315 | 6.226 | 6.236 | 5,015,118 | -0.04(-0.63%) |
Feb 08, 2024 | 6.177 | 6.305 | 6.152 | 6.275 | 5,044,310 | +0.11(+1.76%) |
Feb 07, 2024 | 6.187 | 6.226 | 6.108 | 6.167 | 3,686,506 | +0.00(+0.00%) |
Feb 06, 2024 | 6.098 | 6.232 | 6.054 | 6.167 | 4,734,236 | +0.13(+2.12%) |
Feb 05, 2024 | 6.108 | 6.108 | 5.940 | 6.039 | 6,782,269 | -0.12(-1.92%) |
Feb 02, 2024 | 6.275 | 6.305 | 6.157 | 6.157 | 6,597,517 | -0.17(-2.65%) |
Feb 01, 2024 | 6.472 | 6.560 | 6.295 | 6.324 | 9,029,460 | -0.10(-1.53%) |
Jan 31, 2024 | 6.522 | 6.590 | 6.423 | 6.423 | 5,876,199 | -0.16(-2.40%) |
Jan 30, 2024 | 6.384 | 6.590 | 6.354 | 6.581 | 6,710,654 | +0.13(+1.98%) |
Jan 29, 2024 | 6.472 | 6.512 | 6.384 | 6.453 | 5,656,855 | -0.05(-0.76%) |
Jan 26, 2024 | 6.502 | 6.552 | 6.364 | 6.502 | 5,465,736 | -0.02(-0.30%) |
Jan 25, 2024 | 6.482 | 6.531 | 6.384 | 6.522 | 5,825,349 | +0.11(+1.69%) |
Jan 24, 2024 | 6.374 | 6.423 | 6.290 | 6.413 | 5,809,516 | +0.11(+1.72%) |
Jan 23, 2024 | 6.295 | 6.403 | 6.275 | 6.305 | 4,378,124 | -0.02(-0.31%) |
Jan 22, 2024 | 6.305 | 6.384 | 6.265 | 6.324 | 5,246,801 | -0.02(-0.31%) |
Jan 19, 2024 | 6.246 | 6.344 | 6.216 | 6.344 | 5,838,304 | +0.08(+1.26%) |
Jan 18, 2024 | 6.285 | 6.310 | 6.198 | 6.265 | 4,466,610 | +0.02(+0.32%) |
Jan 17, 2024 | 6.265 | 6.329 | 6.187 | 6.246 | 4,638,735 | -0.10(-1.55%) |
Jan 16, 2024 | 6.541 | 6.541 | 6.324 | 6.344 | 4,881,416 | -0.21(-3.16%) |
Jan 12, 2024 | 6.719 | 6.727 | 6.522 | 6.551 | 3,981,909 | +0.01(+0.15%) |
Jan 11, 2024 | 6.502 | 6.576 | 6.448 | 6.541 | 4,256,075 | +0.07(+1.07%) |
Jan 10, 2024 | 6.630 | 6.640 | 6.443 | 6.472 | 3,929,395 | -0.11(-1.65%) |
Jan 09, 2024 | 6.669 | 6.669 | 6.512 | 6.581 | 3,213,792 | -0.05(-0.74%) |
Jan 08, 2024 | 6.669 | 6.679 | 6.543 | 6.630 | 5,433,485 | -0.19(-2.75%) |
Jan 05, 2024 | 6.807 | 6.879 | 6.748 | 6.817 | 4,096,516 | +0.06(+0.87%) |
Jan 04, 2024 | 6.994 | 6.994 | 6.738 | 6.758 | 4,428,904 | -0.17(-2.42%) |
Jan 03, 2024 | 6.827 | 6.965 | 6.768 | 6.925 | 3,681,912 | +0.11(+1.59%) |
Jan 02, 2024 | 6.896 | 6.971 | 6.797 | 6.817 | 4,381,532 | -0.01(-0.14%) |
Dec 29, 2023 | 6.866 | 6.886 | 6.822 | 6.827 | 3,319,188 | -0.03(-0.43%) |
Dec 28, 2023 | 6.955 | 6.970 | 6.839 | 6.856 | 2,646,506 | -0.13(-1.83%) |
Dec 27, 2023 | 7.093 | 7.113 | 6.970 | 6.985 | 3,393,590 | -0.11(-1.53%) |
Dec 26, 2023 | 6.994 | 7.122 | 6.955 | 7.093 | 2,151,736 | +0.18(+2.56%) |
Dec 22, 2023 | 6.945 | 6.994 | 6.869 | 6.916 | 3,742,673 | +0.03(+0.43%) |
Dec 21, 2023 | 6.797 | 6.896 | 6.758 | 6.886 | 4,845,188 | +0.16(+2.34%) |
Dec 20, 2023 | 6.886 | 6.916 | 6.719 | 6.728 | 4,138,287 | -0.12(-1.73%) |
Dec 19, 2023 | 6.768 | 6.856 | 6.733 | 6.847 | 4,176,551 | +0.09(+1.31%) |
Dec 18, 2023 | 6.856 | 6.906 | 6.728 | 6.758 | 3,862,057 | +0.06(+0.88%) |
Dec 15, 2023 | 6.787 | 6.787 | 6.620 | 6.699 | 6,252,687 | -0.05(-0.73%) |
Dec 14, 2023 | 6.669 | 6.797 | 6.669 | 6.748 | 8,525,973 | +0.34(+5.38%) |
Dec 13, 2023 | 6.220 | 6.403 | 6.157 | 6.403 | 3,684,952 | +0.22(+3.60%) |
Dec 12, 2023 | 6.307 | 6.307 | 6.123 | 6.181 | 6,482,799 | -0.21(-3.33%) |
Dec 11, 2023 | 6.529 | 6.566 | 6.374 | 6.394 | 5,721,375 | -0.18(-2.79%) |
Dec 08, 2023 | 6.481 | 6.616 | 6.457 | 6.577 | 4,545,410 | +0.17(+2.72%) |
Dec 07, 2023 | 6.384 | 6.462 | 6.345 | 6.403 | 5,673,763 | +0.07(+1.07%) |
Dec 06, 2023 | 6.558 | 6.577 | 6.326 | 6.336 | 6,018,385 | -0.25(-3.82%) |
Dec 05, 2023 | 6.693 | 6.723 | 6.587 | 6.587 | 5,129,983 | -0.11(-1.59%) |
Dec 04, 2023 | 6.819 | 6.819 | 6.684 | 6.693 | 5,320,889 | -0.16(-2.40%) |