Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 8.860 | 8.910 | 8.710 | 8.900 | 9,096 | +0.01(+0.11%) |
May 21, 2024 | 8.871 | 8.900 | 8.795 | 8.890 | 11,543 | +0.13(+1.48%) |
May 20, 2024 | 8.675 | 8.910 | 8.570 | 8.760 | 10,075 | +0.00(+0.00%) |
May 17, 2024 | 8.800 | 8.910 | 8.760 | 8.760 | 4,058 | -0.10(-1.13%) |
May 16, 2024 | 9.000 | 9.000 | 8.800 | 8.860 | 4,206 | -0.10(-1.12%) |
May 15, 2024 | 9.030 | 9.090 | 8.750 | 8.960 | 14,644 | -0.16(-1.75%) |
May 14, 2024 | 9.140 | 9.140 | 8.970 | 9.120 | 2,246 | +0.06(+0.66%) |
May 13, 2024 | 9.040 | 9.240 | 8.970 | 9.060 | 8,809 | +0.14(+1.57%) |
May 10, 2024 | 9.270 | 9.270 | 8.850 | 8.920 | 3,874 | -0.26(-2.83%) |
May 09, 2024 | 9.220 | 9.270 | 8.860 | 9.180 | 24,921 | -0.06(-0.65%) |
May 08, 2024 | 9.250 | 9.250 | 9.150 | 9.240 | 4,551 | +0.09(+0.98%) |
May 07, 2024 | 9.240 | 9.270 | 9.150 | 9.150 | 16,534 | +0.03(+0.33%) |
May 06, 2024 | 9.060 | 9.450 | 9.000 | 9.120 | 27,126 | +0.27(+3.05%) |
May 03, 2024 | 8.800 | 9.015 | 8.800 | 8.850 | 16,104 | +0.05(+0.57%) |
May 02, 2024 | 8.580 | 9.160 | 8.580 | 8.800 | 25,766 | +0.22(+2.56%) |
May 01, 2024 | 8.510 | 8.580 | 8.215 | 8.580 | 16,561 | -0.02(-0.23%) |
Apr 30, 2024 | 8.320 | 8.640 | 8.185 | 8.600 | 21,775 | +0.40(+4.88%) |
Apr 29, 2024 | 8.200 | 8.450 | 8.000 | 8.200 | 40,204 | +0.25(+3.14%) |
Apr 26, 2024 | 7.250 | 8.150 | 7.230 | 7.950 | 54,103 | +0.78(+10.88%) |
Apr 25, 2024 | 7.000 | 7.200 | 7.000 | 7.170 | 4,060 | -0.06(-0.83%) |
Apr 24, 2024 | 7.150 | 7.257 | 7.150 | 7.230 | 3,296 | +0.23(+3.29%) |
Apr 23, 2024 | 7.000 | 7.320 | 7.000 | 7.000 | 2,015 | +0.15(+2.19%) |
Apr 22, 2024 | 7.170 | 7.240 | 6.850 | 6.850 | 13,941 | -0.33(-4.60%) |
Apr 19, 2024 | 7.290 | 7.360 | 7.140 | 7.180 | 2,717 | +0.08(+1.13%) |
Apr 18, 2024 | 7.400 | 7.400 | 6.830 | 7.100 | 25,391 | -0.30(-4.05%) |
Apr 17, 2024 | 7.300 | 7.500 | 7.250 | 7.400 | 4,259 | +0.10(+1.37%) |
Apr 16, 2024 | 7.550 | 7.550 | 7.120 | 7.300 | 7,913 | -0.12(-1.58%) |
Apr 15, 2024 | 7.550 | 7.550 | 7.400 | 7.417 | 5,268 | -0.19(-2.54%) |
Apr 12, 2024 | 7.520 | 7.750 | 7.520 | 7.610 | 8,463 | +0.19(+2.56%) |
Apr 11, 2024 | 7.500 | 7.500 | 7.420 | 7.420 | 629 | -0.28(-3.64%) |
Apr 10, 2024 | 7.700 | 7.700 | 7.330 | 7.700 | 7,806 | -0.12(-1.53%) |
Apr 09, 2024 | 7.850 | 7.850 | 7.700 | 7.820 | 3,129 | +0.02(+0.26%) |
Apr 08, 2024 | 8.060 | 8.080 | 7.780 | 7.800 | 9,055 | -0.28(-3.47%) |
Apr 05, 2024 | 8.040 | 8.087 | 7.900 | 8.080 | 3,579 | +0.04(+0.50%) |
Apr 04, 2024 | 8.060 | 8.055 | 7.950 | 8.040 | 3,124 | +0.13(+1.64%) |
Apr 03, 2024 | 8.050 | 8.200 | 7.910 | 7.910 | 4,776 | -0.14(-1.74%) |
Apr 02, 2024 | 8.090 | 8.090 | 8.050 | 8.050 | 2,763 | +0.12(+1.51%) |
Apr 01, 2024 | 7.950 | 8.200 | 7.920 | 7.930 | 13,589 | +0.03(+0.38%) |
Mar 28, 2024 | 8.030 | 8.100 | 7.900 | 7.900 | 2,378 | -0.15(-1.86%) |
Mar 27, 2024 | 8.020 | 8.200 | 7.860 | 8.050 | 6,710 | +0.19(+2.42%) |
Mar 26, 2024 | 7.820 | 8.020 | 7.770 | 7.860 | 2,949 | -0.28(-3.44%) |
Mar 25, 2024 | 8.140 | 8.140 | 8.140 | 8.140 | 420 | +0.13(+1.62%) |
Mar 22, 2024 | 8.150 | 8.150 | 7.705 | 8.010 | 3,953 | +0.10(+1.26%) |
Mar 21, 2024 | 7.750 | 8.055 | 7.730 | 7.910 | 7,676 | -0.04(-0.50%) |
Mar 20, 2024 | 7.910 | 7.950 | 7.710 | 7.950 | 6,368 | -0.06(-0.75%) |
Mar 19, 2024 | 7.660 | 8.170 | 7.550 | 8.010 | 9,020 | +0.13(+1.65%) |
Mar 18, 2024 | 7.860 | 7.945 | 7.860 | 7.880 | 2,385 | -0.32(-3.90%) |
Mar 15, 2024 | 7.950 | 8.200 | 7.920 | 8.200 | 5,462 | +0.25(+3.14%) |
Mar 14, 2024 | 7.540 | 7.950 | 7.540 | 7.950 | 3,547 | +0.24(+3.11%) |
Mar 13, 2024 | 7.800 | 7.920 | 7.710 | 7.710 | 3,661 | +0.06(+0.78%) |
Mar 12, 2024 | 7.870 | 7.870 | 7.650 | 7.650 | 2,081 | -0.30(-3.77%) |
Mar 11, 2024 | 7.680 | 7.950 | 7.650 | 7.950 | 4,768 | +0.32(+4.13%) |
Mar 08, 2024 | 7.907 | 7.907 | 7.560 | 7.635 | 7,444 | -0.16(-1.99%) |
Mar 07, 2024 | 7.800 | 7.800 | 7.680 | 7.790 | 3,116 | -0.01(-0.13%) |
Mar 06, 2024 | 7.560 | 7.800 | 7.560 | 7.800 | 1,323 | +0.04(+0.52%) |
Mar 05, 2024 | 7.620 | 7.850 | 7.530 | 7.760 | 2,072 | -0.03(-0.33%) |
Mar 04, 2024 | 7.860 | 7.860 | 7.520 | 7.785 | 4,829 | +0.16(+2.04%) |
Mar 01, 2024 | 7.740 | 7.950 | 7.530 | 7.630 | 11,472 | -0.04(-0.52%) |
Feb 29, 2024 | 8.000 | 8.000 | 7.670 | 7.670 | 2,972 | -0.27(-3.34%) |
Feb 28, 2024 | 7.905 | 7.935 | 7.901 | 7.935 | 3,007 | -0.01(-0.17%) |
Feb 27, 2024 | 7.900 | 7.949 | 7.810 | 7.949 | 2,729 | +0.02(+0.28%) |
Feb 26, 2024 | 7.820 | 8.065 | 7.820 | 7.927 | 2,530 | -0.06(-0.79%) |
Feb 23, 2024 | 8.050 | 8.250 | 7.910 | 7.990 | 5,369 | -0.11(-1.36%) |
Feb 22, 2024 | 7.820 | 8.122 | 7.820 | 8.100 | 8,783 | +0.04(+0.56%) |
Feb 21, 2024 | 7.860 | 8.055 | 7.820 | 8.055 | 2,606 | +0.13(+1.70%) |
Feb 20, 2024 | 8.230 | 8.247 | 7.920 | 7.920 | 10,550 | -0.28(-3.41%) |
Feb 16, 2024 | 8.020 | 8.350 | 8.020 | 8.200 | 6,616 | -0.05(-0.61%) |
Feb 14, 2024 | 8.250 | 76 | +0.20(+2.48%) | |||
Feb 13, 2024 | 8.050 | 8.050 | 8.050 | 8.050 | 1,072 | -0.11(-1.35%) |
Feb 12, 2024 | 8.200 | 8.200 | 8.150 | 8.160 | 3,565 | -0.04(-0.49%) |
Feb 09, 2024 | 8.100 | 8.315 | 8.100 | 8.200 | 2,276 | +0.08(+0.99%) |
Feb 08, 2024 | 8.350 | 8.500 | 8.120 | 8.120 | 832 | +0.02(+0.25%) |
Feb 07, 2024 | 8.100 | 8.100 | 8.010 | 8.099 | 7,328 | -0.05(-0.62%) |
Feb 06, 2024 | 8.300 | 8.300 | 8.120 | 8.150 | 3,006 | -0.15(-1.79%) |
Feb 05, 2024 | 8.020 | 8.299 | 8.020 | 8.299 | 1,533 | -0.10(-1.20%) |
Feb 02, 2024 | 8.030 | 8.400 | 8.030 | 8.400 | 918 | +0.21(+2.56%) |
Feb 01, 2024 | 8.230 | 8.255 | 8.010 | 8.190 | 3,003 | +0.16(+1.99%) |
Jan 31, 2024 | 8.480 | 8.480 | 8.030 | 8.030 | 4,369 | +0.02(+0.25%) |
Jan 30, 2024 | 8.310 | 8.400 | 8.010 | 8.010 | 2,895 | -0.30(-3.61%) |
Jan 26, 2024 | 8.310 | 148 | -0.28(-3.26%) | |||
Jan 25, 2024 | 8.220 | 8.600 | 8.095 | 8.590 | 10,695 | +0.47(+5.85%) |
Jan 24, 2024 | 7.960 | 8.220 | 7.960 | 8.115 | 10,230 | +0.23(+2.85%) |
Jan 23, 2024 | 8.060 | 8.100 | 7.850 | 7.890 | 6,076 | -0.17(-2.11%) |
Jan 22, 2024 | 8.160 | 8.290 | 8.050 | 8.060 | 10,378 | -0.23(-2.77%) |
Jan 19, 2024 | 8.300 | 8.300 | 8.120 | 8.290 | 2,121 | +0.17(+2.09%) |
Jan 18, 2024 | 8.250 | 8.250 | 8.120 | 8.120 | 2,463 | -0.18(-2.17%) |
Jan 17, 2024 | 8.490 | 8.500 | 8.300 | 8.300 | 1,433 | -0.05(-0.60%) |
Jan 12, 2024 | 8.350 | 120 | -0.01(-0.12%) | |||
Jan 11, 2024 | 8.480 | 8.480 | 8.350 | 8.360 | 8,373 | -0.09(-1.07%) |
Jan 10, 2024 | 8.430 | 8.470 | 8.300 | 8.450 | 4,566 | +0.03(+0.36%) |
Jan 09, 2024 | 8.590 | 8.590 | 8.410 | 8.420 | 6,704 | -0.08(-0.94%) |
Jan 08, 2024 | 8.420 | 8.600 | 8.420 | 8.500 | 6,175 | -0.09(-1.05%) |
Jan 05, 2024 | 8.250 | 8.688 | 8.250 | 8.590 | 28,705 | -0.11(-1.26%) |
Jan 04, 2024 | 8.180 | 8.700 | 8.180 | 8.700 | 24,139 | +0.52(+6.36%) |
Jan 03, 2024 | 8.150 | 8.200 | 7.780 | 8.180 | 14,681 | +0.06(+0.74%) |
Jan 02, 2024 | 7.900 | 8.170 | 7.900 | 8.120 | 8,790 | +0.18(+2.30%) |
Dec 29, 2023 | 7.830 | 8.180 | 7.620 | 7.937 | 9,122 | +0.01(+0.09%) |
Dec 28, 2023 | 7.960 | 8.000 | 7.620 | 7.930 | 14,943 | -0.02(-0.25%) |
Dec 27, 2023 | 7.810 | 7.950 | 7.520 | 7.950 | 20,048 | +0.30(+3.92%) |
Dec 26, 2023 | 7.920 | 8.150 | 7.650 | 7.650 | 2,023 | -0.45(-5.50%) |
Dec 22, 2023 | 8.150 | 8.330 | 7.920 | 8.095 | 12,935 | +0.10(+1.19%) |
Dec 21, 2023 | 8.000 | 8.000 | 8.000 | 8.000 | 1,200 | -0.05(-0.62%) |
Dec 20, 2023 | 8.160 | 8.160 | 7.771 | 8.050 | 13,694 | -0.10(-1.23%) |
Dec 19, 2023 | 7.960 | 8.150 | 7.960 | 8.150 | 20,525 | +0.20(+2.52%) |
Dec 18, 2023 | 7.790 | 8.240 | 7.790 | 7.950 | 19,536 | +0.10(+1.27%) |
Dec 15, 2023 | 8.050 | 8.190 | 7.820 | 7.850 | 16,908 | -0.15(-1.88%) |
Dec 14, 2023 | 8.145 | 8.336 | 8.000 | 8.000 | 7,699 | -0.07(-0.87%) |
Dec 13, 2023 | 8.100 | 8.290 | 7.775 | 8.070 | 17,248 | -0.02(-0.25%) |
Dec 12, 2023 | 8.180 | 8.340 | 8.013 | 8.090 | 27,634 | -0.09(-1.10%) |
Dec 11, 2023 | 7.931 | 8.400 | 7.931 | 8.180 | 42,852 | +0.25(+3.15%) |
Dec 08, 2023 | 7.300 | 8.190 | 7.300 | 7.930 | 55,252 | +0.97(+13.94%) |
Dec 07, 2023 | 6.600 | 6.960 | 6.600 | 6.960 | 9,612 | +0.37(+5.61%) |
Dec 06, 2023 | 6.500 | 6.700 | 6.420 | 6.590 | 9,442 | +0.10(+1.54%) |
Dec 05, 2023 | 6.770 | 6.870 | 6.490 | 6.490 | 11,467 | -0.27(-3.99%) |
Dec 04, 2023 | 6.530 | 6.890 | 6.400 | 6.760 | 6,230 | +0.27(+4.16%) |