Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 7.980 | 8.050 | 7.705 | 7.780 | 4,596,304 | -0.09(-1.14%) |
May 30, 2024 | 7.830 | 8.020 | 7.800 | 7.870 | 4,504,102 | -0.05(-0.63%) |
May 29, 2024 | 7.850 | 7.920 | 7.590 | 7.920 | 3,683,121 | -0.02(-0.25%) |
May 28, 2024 | 7.890 | 8.010 | 7.765 | 7.940 | 3,341,414 | +0.17(+2.19%) |
May 24, 2024 | 7.620 | 7.960 | 7.600 | 7.770 | 7,029,683 | +0.20(+2.64%) |
May 23, 2024 | 7.640 | 7.705 | 7.545 | 7.570 | 3,588,677 | +0.03(+0.40%) |
May 22, 2024 | 8.000 | 8.040 | 7.505 | 7.540 | 7,993,521 | -0.52(-6.45%) |
May 21, 2024 | 8.100 | 8.145 | 7.980 | 8.060 | 5,916,491 | -0.06(-0.74%) |
May 20, 2024 | 8.000 | 8.175 | 8.000 | 8.120 | 5,435,093 | +0.13(+1.63%) |
May 17, 2024 | 7.680 | 8.090 | 7.590 | 7.990 | 9,087,311 | +0.38(+4.99%) |
May 16, 2024 | 7.540 | 7.740 | 7.540 | 7.610 | 6,144,707 | +0.06(+0.79%) |
May 15, 2024 | 7.250 | 7.590 | 7.250 | 7.550 | 6,093,974 | +0.34(+4.72%) |
May 14, 2024 | 7.290 | 7.540 | 7.055 | 7.210 | 13,447,902 | -0.03(-0.41%) |
May 13, 2024 | 7.180 | 7.365 | 7.070 | 7.240 | 6,134,536 | +0.04(+0.56%) |
May 10, 2024 | 8.170 | 8.200 | 7.090 | 7.200 | 12,989,584 | -0.85(-10.56%) |
May 09, 2024 | 7.820 | 8.130 | 7.770 | 8.050 | 7,955,132 | +0.37(+4.82%) |
May 08, 2024 | 8.500 | 8.550 | 7.470 | 7.680 | 19,741,900 | -1.07(-12.23%) |
May 07, 2024 | 8.660 | 8.880 | 8.610 | 8.750 | 4,037,171 | +0.14(+1.63%) |
May 06, 2024 | 8.370 | 8.690 | 8.350 | 8.610 | 4,046,335 | +0.32(+3.86%) |
May 03, 2024 | 8.610 | 8.630 | 8.090 | 8.290 | 5,361,730 | +0.12(+1.47%) |
May 02, 2024 | 7.780 | 8.200 | 7.700 | 8.170 | 6,869,588 | +0.37(+4.74%) |
May 01, 2024 | 8.080 | 8.130 | 7.730 | 7.800 | 8,229,696 | +0.18(+2.36%) |
Apr 30, 2024 | 8.260 | 8.280 | 7.600 | 7.620 | 11,963,317 | -0.83(-9.82%) |
Apr 29, 2024 | 8.130 | 8.460 | 8.010 | 8.450 | 8,230,290 | +0.49(+6.16%) |
Apr 26, 2024 | 7.720 | 8.040 | 7.620 | 7.960 | 5,419,031 | +0.25(+3.24%) |
Apr 25, 2024 | 7.770 | 7.850 | 7.650 | 7.710 | 2,715,357 | -0.10(-1.28%) |
Apr 24, 2024 | 7.860 | 7.920 | 7.700 | 7.810 | 2,381,596 | -0.01(-0.13%) |
Apr 23, 2024 | 7.670 | 7.905 | 7.600 | 7.820 | 3,445,818 | +0.12(+1.56%) |
Apr 22, 2024 | 7.530 | 7.810 | 7.490 | 7.700 | 5,286,602 | +0.09(+1.18%) |
Apr 19, 2024 | 7.610 | 7.780 | 7.545 | 7.610 | 4,249,953 | -0.03(-0.39%) |
Apr 18, 2024 | 7.690 | 7.820 | 7.580 | 7.640 | 4,068,973 | -0.03(-0.39%) |
Apr 17, 2024 | 7.890 | 7.965 | 7.620 | 7.670 | 3,975,803 | -0.17(-2.17%) |
Apr 16, 2024 | 7.700 | 7.965 | 7.550 | 7.840 | 5,902,924 | +0.01(+0.13%) |
Apr 15, 2024 | 8.060 | 8.250 | 7.800 | 7.830 | 4,631,598 | -0.18(-2.25%) |
Apr 12, 2024 | 8.330 | 8.460 | 7.935 | 8.010 | 5,191,833 | -0.25(-3.03%) |
Apr 11, 2024 | 8.080 | 8.340 | 7.961 | 8.260 | 4,722,800 | +0.16(+1.98%) |
Apr 10, 2024 | 7.810 | 8.110 | 7.732 | 8.100 | 6,486,401 | +0.21(+2.66%) |
Apr 09, 2024 | 8.060 | 8.130 | 7.840 | 7.890 | 5,443,050 | -0.09(-1.13%) |
Apr 08, 2024 | 8.350 | 8.360 | 7.860 | 7.980 | 10,654,066 | -0.45(-5.34%) |
Apr 05, 2024 | 8.360 | 8.610 | 8.230 | 8.430 | 4,307,583 | +0.08(+0.96%) |
Apr 04, 2024 | 8.790 | 8.875 | 8.320 | 8.350 | 6,248,918 | -0.46(-5.22%) |
Apr 03, 2024 | 8.550 | 8.870 | 8.511 | 8.810 | 8,723,089 | +0.26(+3.04%) |
Apr 02, 2024 | 8.340 | 8.550 | 8.220 | 8.550 | 5,359,015 | +0.12(+1.42%) |
Apr 01, 2024 | 7.960 | 8.450 | 7.890 | 8.430 | 10,834,722 | +0.66(+8.49%) |
Mar 28, 2024 | 7.700 | 7.940 | 7.680 | 7.770 | 6,494,127 | +0.08(+1.04%) |
Mar 27, 2024 | 7.600 | 7.690 | 7.510 | 7.690 | 3,189,243 | +0.10(+1.32%) |
Mar 26, 2024 | 7.670 | 7.725 | 7.460 | 7.590 | 4,278,556 | -0.03(-0.39%) |
Mar 25, 2024 | 7.780 | 7.960 | 7.570 | 7.620 | 4,226,513 | -0.12(-1.55%) |
Mar 22, 2024 | 7.710 | 7.835 | 7.630 | 7.740 | 2,763,976 | +0.00(+0.00%) |
Mar 21, 2024 | 7.710 | 7.770 | 7.570 | 7.740 | 5,081,214 | +0.14(+1.84%) |
Mar 20, 2024 | 7.320 | 7.660 | 7.225 | 7.600 | 3,947,088 | +0.28(+3.83%) |
Mar 19, 2024 | 7.320 | 7.460 | 7.200 | 7.320 | 4,191,962 | -0.12(-1.61%) |
Mar 18, 2024 | 7.460 | 7.545 | 7.290 | 7.440 | 4,659,231 | +0.01(+0.13%) |
Mar 15, 2024 | 7.200 | 7.700 | 7.180 | 7.430 | 10,418,987 | +0.25(+3.48%) |
Mar 14, 2024 | 7.140 | 7.275 | 6.980 | 7.180 | 5,846,670 | +0.00(+0.00%) |
Mar 13, 2024 | 7.500 | 7.820 | 7.110 | 7.180 | 10,438,425 | -0.27(-3.62%) |
Mar 12, 2024 | 7.350 | 7.640 | 7.210 | 7.450 | 6,834,585 | +0.08(+1.09%) |
Mar 11, 2024 | 7.350 | 7.440 | 7.254 | 7.370 | 5,471,205 | +0.02(+0.27%) |
Mar 08, 2024 | 8.090 | 8.160 | 7.225 | 7.350 | 10,163,006 | -0.71(-8.81%) |
Mar 07, 2024 | 7.610 | 8.080 | 7.610 | 8.060 | 7,824,043 | +0.42(+5.50%) |
Mar 06, 2024 | 7.630 | 7.820 | 7.630 | 7.640 | 4,253,210 | +0.06(+0.79%) |
Mar 05, 2024 | 7.600 | 7.730 | 7.500 | 7.580 | 4,055,877 | +0.00(+0.00%) |
Mar 04, 2024 | 7.800 | 7.880 | 7.550 | 7.580 | 4,864,276 | -0.14(-1.81%) |
Mar 01, 2024 | 7.060 | 7.920 | 7.000 | 7.720 | 14,412,567 | +0.67(+9.50%) |
Feb 29, 2024 | 7.050 | 7.230 | 6.900 | 7.050 | 9,352,208 | +0.09(+1.29%) |
Feb 28, 2024 | 7.200 | 7.240 | 6.941 | 6.960 | 6,876,575 | -0.28(-3.87%) |
Feb 27, 2024 | 7.000 | 7.315 | 6.960 | 7.240 | 5,808,310 | +0.26(+3.72%) |
Feb 26, 2024 | 6.770 | 7.078 | 6.700 | 6.980 | 4,439,521 | +0.15(+2.20%) |
Feb 23, 2024 | 6.920 | 7.000 | 6.760 | 6.830 | 5,555,245 | -0.11(-1.59%) |
Feb 22, 2024 | 7.140 | 7.140 | 6.855 | 6.940 | 5,990,373 | -0.11(-1.56%) |
Feb 21, 2024 | 6.900 | 7.128 | 6.780 | 7.050 | 4,697,770 | +0.06(+0.86%) |
Feb 20, 2024 | 7.400 | 7.455 | 6.940 | 6.990 | 6,941,321 | -0.44(-5.92%) |
Feb 16, 2024 | 7.500 | 7.620 | 7.430 | 7.430 | 4,238,019 | -0.05(-0.67%) |
Feb 15, 2024 | 7.420 | 7.550 | 7.420 | 7.480 | 3,962,569 | +0.03(+0.40%) |
Feb 14, 2024 | 7.470 | 7.595 | 7.381 | 7.450 | 4,841,576 | +0.00(+0.00%) |
Feb 13, 2024 | 7.550 | 7.660 | 7.370 | 7.450 | 7,874,044 | -0.19(-2.49%) |
Feb 12, 2024 | 7.610 | 7.715 | 7.520 | 7.640 | 5,583,451 | +0.04(+0.53%) |
Feb 09, 2024 | 7.700 | 7.915 | 7.505 | 7.600 | 8,162,227 | -0.10(-1.30%) |
Feb 08, 2024 | 7.960 | 8.020 | 7.600 | 7.700 | 10,858,364 | -0.23(-2.90%) |
Feb 07, 2024 | 7.840 | 8.070 | 7.720 | 7.930 | 7,429,497 | +0.09(+1.15%) |
Feb 06, 2024 | 7.950 | 8.010 | 7.790 | 7.840 | 4,159,891 | -0.06(-0.76%) |
Feb 05, 2024 | 8.110 | 8.120 | 7.771 | 7.900 | 5,224,216 | -0.22(-2.71%) |
Feb 02, 2024 | 8.160 | 8.310 | 8.055 | 8.120 | 5,009,798 | -0.13(-1.58%) |
Feb 01, 2024 | 8.040 | 8.280 | 7.910 | 8.250 | 13,256,027 | +0.61(+7.98%) |
Jan 31, 2024 | 7.750 | 7.800 | 7.560 | 7.640 | 8,002,608 | -0.10(-1.29%) |
Jan 30, 2024 | 7.350 | 7.850 | 7.350 | 7.740 | 10,293,131 | +0.33(+4.45%) |
Jan 29, 2024 | 7.360 | 7.490 | 7.190 | 7.410 | 4,944,294 | +0.05(+0.68%) |
Jan 26, 2024 | 7.290 | 7.395 | 7.125 | 7.360 | 4,442,312 | +0.05(+0.68%) |
Jan 25, 2024 | 7.430 | 7.440 | 7.240 | 7.310 | 6,257,414 | -0.10(-1.35%) |
Jan 24, 2024 | 7.640 | 7.680 | 7.410 | 7.410 | 4,878,615 | -0.14(-1.85%) |
Jan 23, 2024 | 7.330 | 7.620 | 7.310 | 7.550 | 5,784,157 | +0.21(+2.86%) |
Jan 22, 2024 | 7.590 | 7.645 | 7.312 | 7.340 | 5,386,199 | -0.26(-3.42%) |
Jan 19, 2024 | 7.730 | 7.760 | 7.410 | 7.600 | 5,724,761 | -0.11(-1.43%) |
Jan 18, 2024 | 7.760 | 7.825 | 7.540 | 7.710 | 6,727,279 | +0.04(+0.52%) |
Jan 17, 2024 | 7.600 | 7.790 | 7.520 | 7.670 | 6,951,471 | -0.13(-1.67%) |
Jan 16, 2024 | 7.900 | 8.080 | 7.700 | 7.800 | 14,004,569 | -0.04(-0.51%) |
Jan 12, 2024 | 7.440 | 7.840 | 7.370 | 7.840 | 17,426,278 | +0.79(+11.21%) |
Jan 11, 2024 | 7.080 | 7.130 | 6.825 | 7.050 | 6,446,351 | +0.00(+0.00%) |
Jan 10, 2024 | 7.120 | 7.245 | 7.020 | 7.050 | 7,061,838 | +0.00(+0.00%) |
Jan 09, 2024 | 6.550 | 7.185 | 6.530 | 7.050 | 8,138,910 | +0.42(+6.33%) |
Jan 08, 2024 | 6.700 | 6.750 | 6.510 | 6.630 | 6,160,647 | -0.10(-1.49%) |
Jan 05, 2024 | 6.770 | 6.890 | 6.705 | 6.730 | 4,074,572 | -0.03(-0.44%) |
Jan 04, 2024 | 6.690 | 6.830 | 6.645 | 6.760 | 3,219,084 | +0.11(+1.65%) |
Jan 03, 2024 | 6.730 | 6.770 | 6.580 | 6.650 | 3,849,834 | -0.13(-1.92%) |