Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 8.590 | 8.810 | 8.460 | 8.750 | 384,381 | +0.25(+2.94%) |
May 16, 2024 | 8.650 | 8.785 | 8.460 | 8.500 | 694,109 | -0.24(-2.75%) |
May 15, 2024 | 8.770 | 8.990 | 8.610 | 8.740 | 355,616 | +0.04(+0.46%) |
May 14, 2024 | 8.550 | 8.840 | 8.535 | 8.700 | 401,632 | +0.19(+2.23%) |
May 13, 2024 | 8.680 | 8.850 | 8.500 | 8.510 | 295,261 | -0.11(-1.28%) |
May 10, 2024 | 8.480 | 8.630 | 8.365 | 8.620 | 301,171 | +0.16(+1.89%) |
May 09, 2024 | 8.330 | 8.495 | 8.175 | 8.460 | 393,249 | +0.13(+1.56%) |
May 08, 2024 | 8.310 | 8.405 | 8.210 | 8.330 | 275,201 | -0.01(-0.12%) |
May 07, 2024 | 8.430 | 8.430 | 8.230 | 8.340 | 323,052 | -0.07(-0.83%) |
May 06, 2024 | 8.460 | 8.635 | 8.350 | 8.410 | 262,937 | -0.01(-0.12%) |
May 03, 2024 | 8.500 | 8.530 | 8.330 | 8.420 | 363,392 | +0.04(+0.48%) |
May 02, 2024 | 8.420 | 8.445 | 8.245 | 8.380 | 540,263 | +0.12(+1.45%) |
May 01, 2024 | 8.190 | 8.360 | 7.945 | 8.260 | 278,914 | +0.07(+0.85%) |
Apr 30, 2024 | 8.410 | 8.480 | 8.180 | 8.190 | 378,643 | -0.30(-3.53%) |
Apr 29, 2024 | 8.680 | 8.800 | 8.200 | 8.490 | 861,419 | -0.13(-1.51%) |
Apr 26, 2024 | 8.840 | 8.840 | 8.365 | 8.620 | 587,824 | -0.16(-1.82%) |
Apr 25, 2024 | 8.570 | 8.800 | 8.240 | 8.780 | 859,120 | +0.10(+1.15%) |
Apr 24, 2024 | 8.550 | 9.190 | 8.340 | 8.680 | 961,005 | +0.20(+2.36%) |
Apr 23, 2024 | 8.540 | 9.570 | 8.190 | 8.480 | 2,132,146 | +0.46(+5.74%) |
Apr 22, 2024 | 7.790 | 8.030 | 7.640 | 8.020 | 953,581 | +0.22(+2.82%) |
Apr 19, 2024 | 7.810 | 7.965 | 7.725 | 7.800 | 485,330 | -0.05(-0.64%) |
Apr 18, 2024 | 7.540 | 7.875 | 7.472 | 7.850 | 1,093,843 | +0.34(+4.53%) |
Apr 17, 2024 | 7.210 | 7.625 | 7.190 | 7.510 | 652,486 | +0.45(+6.37%) |
Apr 16, 2024 | 7.150 | 7.150 | 6.850 | 7.060 | 504,344 | -0.16(-2.22%) |
Apr 15, 2024 | 7.080 | 7.435 | 7.040 | 7.220 | 641,102 | +0.17(+2.41%) |
Apr 12, 2024 | 7.410 | 7.410 | 6.945 | 7.050 | 923,102 | -0.42(-5.62%) |
Apr 11, 2024 | 7.690 | 7.720 | 7.455 | 7.470 | 171,133 | -0.21(-2.73%) |
Apr 10, 2024 | 7.520 | 7.695 | 7.320 | 7.680 | 598,881 | +0.05(+0.66%) |
Apr 09, 2024 | 7.820 | 7.975 | 7.610 | 7.630 | 444,075 | -0.17(-2.18%) |
Apr 08, 2024 | 7.920 | 8.235 | 7.780 | 7.800 | 609,910 | -0.06(-0.76%) |
Apr 05, 2024 | 7.720 | 7.900 | 7.610 | 7.860 | 400,903 | +0.13(+1.68%) |
Apr 04, 2024 | 7.940 | 8.090 | 7.730 | 7.730 | 721,263 | -0.16(-2.03%) |
Apr 03, 2024 | 7.650 | 7.995 | 7.650 | 7.890 | 276,398 | +0.16(+2.07%) |
Apr 02, 2024 | 7.460 | 7.770 | 7.350 | 7.730 | 370,710 | +0.17(+2.25%) |
Apr 01, 2024 | 7.450 | 7.630 | 7.360 | 7.560 | 404,496 | +0.14(+1.89%) |
Mar 28, 2024 | 7.370 | 7.500 | 7.360 | 7.420 | 213,755 | +0.07(+0.95%) |
Mar 27, 2024 | 7.340 | 7.400 | 7.200 | 7.350 | 200,448 | +0.10(+1.38%) |
Mar 26, 2024 | 7.180 | 7.400 | 7.120 | 7.250 | 355,995 | +0.09(+1.26%) |
Mar 25, 2024 | 7.180 | 7.270 | 7.055 | 7.160 | 277,242 | -0.05(-0.69%) |
Mar 22, 2024 | 7.310 | 7.310 | 7.160 | 7.210 | 261,578 | -0.02(-0.28%) |
Mar 21, 2024 | 7.190 | 7.250 | 7.070 | 7.230 | 256,311 | +0.10(+1.40%) |
Mar 20, 2024 | 6.880 | 7.153 | 6.800 | 7.130 | 334,819 | +0.30(+4.39%) |
Mar 19, 2024 | 7.100 | 7.100 | 6.820 | 6.830 | 280,820 | -0.26(-3.67%) |
Mar 18, 2024 | 7.070 | 7.150 | 6.830 | 7.090 | 277,949 | +0.02(+0.28%) |
Mar 15, 2024 | 7.150 | 7.300 | 7.000 | 7.070 | 537,754 | -0.11(-1.53%) |
Mar 14, 2024 | 7.400 | 7.400 | 7.115 | 7.180 | 286,265 | -0.22(-2.97%) |
Mar 13, 2024 | 7.150 | 7.490 | 7.150 | 7.400 | 370,366 | +0.23(+3.21%) |
Mar 12, 2024 | 7.300 | 7.300 | 7.115 | 7.170 | 333,318 | -0.17(-2.32%) |
Mar 11, 2024 | 7.410 | 7.440 | 7.255 | 7.340 | 229,827 | -0.06(-0.81%) |
Mar 08, 2024 | 7.400 | 7.510 | 7.275 | 7.400 | 339,042 | +0.07(+0.95%) |
Mar 07, 2024 | 7.480 | 7.515 | 7.290 | 7.330 | 481,409 | -0.24(-3.17%) |
Mar 06, 2024 | 7.420 | 7.580 | 7.365 | 7.570 | 521,189 | +0.28(+3.84%) |
Mar 05, 2024 | 7.080 | 7.350 | 7.070 | 7.290 | 397,082 | +0.17(+2.39%) |
Mar 04, 2024 | 7.290 | 7.300 | 7.090 | 7.120 | 499,114 | -0.15(-2.06%) |
Mar 01, 2024 | 7.310 | 7.310 | 7.050 | 7.270 | 448,419 | +0.04(+0.55%) |
Feb 29, 2024 | 7.230 | 7.370 | 7.145 | 7.230 | 767,018 | -0.01(-0.14%) |
Feb 28, 2024 | 7.350 | 7.400 | 7.020 | 7.240 | 721,584 | -0.08(-1.09%) |
Feb 27, 2024 | 7.820 | 8.100 | 7.290 | 7.320 | 1,297,902 | +0.01(+0.14%) |
Feb 26, 2024 | 7.400 | 7.440 | 7.260 | 7.310 | 435,032 | -0.09(-1.22%) |
Feb 23, 2024 | 7.370 | 7.470 | 7.090 | 7.400 | 450,972 | +0.00(+0.00%) |
Feb 22, 2024 | 7.390 | 7.670 | 7.370 | 7.400 | 714,060 | -0.02(-0.27%) |
Feb 21, 2024 | 7.610 | 7.625 | 7.320 | 7.420 | 386,557 | -0.21(-2.75%) |
Feb 20, 2024 | 7.450 | 7.660 | 7.420 | 7.630 | 632,763 | +0.11(+1.46%) |
Feb 16, 2024 | 7.370 | 7.620 | 7.280 | 7.520 | 214,130 | +0.15(+2.04%) |
Feb 15, 2024 | 7.360 | 7.470 | 7.250 | 7.370 | 225,227 | +0.10(+1.38%) |
Feb 14, 2024 | 7.140 | 7.335 | 7.130 | 7.270 | 213,072 | +0.22(+3.12%) |
Feb 13, 2024 | 7.380 | 7.510 | 7.040 | 7.050 | 362,563 | -0.49(-6.50%) |
Feb 12, 2024 | 7.500 | 7.745 | 7.470 | 7.540 | 200,387 | +0.04(+0.53%) |
Feb 09, 2024 | 7.570 | 7.600 | 7.355 | 7.500 | 448,746 | -0.04(-0.53%) |
Feb 08, 2024 | 7.650 | 7.650 | 7.450 | 7.540 | 341,813 | -0.08(-1.05%) |
Feb 07, 2024 | 7.840 | 7.860 | 7.580 | 7.620 | 328,116 | -0.24(-3.05%) |
Feb 06, 2024 | 7.400 | 7.910 | 7.360 | 7.860 | 413,847 | +0.45(+6.07%) |
Feb 05, 2024 | 7.970 | 7.970 | 7.410 | 7.410 | 412,183 | -0.65(-8.06%) |
Feb 02, 2024 | 7.900 | 8.080 | 7.770 | 8.060 | 405,833 | +0.07(+0.88%) |
Feb 01, 2024 | 7.970 | 8.110 | 7.890 | 7.990 | 461,035 | +0.07(+0.88%) |
Jan 31, 2024 | 7.970 | 8.130 | 7.890 | 7.920 | 805,016 | -0.09(-1.12%) |
Jan 30, 2024 | 8.180 | 8.190 | 8.010 | 8.010 | 546,251 | -0.24(-2.91%) |
Jan 29, 2024 | 8.090 | 8.320 | 7.970 | 8.250 | 450,667 | +0.18(+2.23%) |
Jan 26, 2024 | 8.160 | 8.330 | 8.010 | 8.070 | 483,159 | -0.12(-1.47%) |
Jan 25, 2024 | 8.520 | 8.560 | 8.100 | 8.190 | 633,440 | -0.15(-1.80%) |
Jan 24, 2024 | 8.360 | 8.425 | 8.265 | 8.340 | 598,869 | +0.15(+1.83%) |
Jan 23, 2024 | 8.140 | 8.280 | 8.020 | 8.190 | 328,681 | +0.17(+2.12%) |
Jan 22, 2024 | 8.330 | 8.390 | 7.980 | 8.020 | 610,119 | -0.23(-2.79%) |
Jan 19, 2024 | 8.240 | 8.310 | 8.000 | 8.250 | 495,552 | +0.10(+1.23%) |
Jan 18, 2024 | 7.800 | 8.206 | 7.730 | 8.150 | 752,391 | +0.36(+4.62%) |
Jan 17, 2024 | 7.960 | 8.000 | 7.630 | 7.790 | 708,853 | -0.34(-4.18%) |
Jan 16, 2024 | 8.360 | 8.360 | 7.920 | 8.130 | 741,138 | -0.33(-3.90%) |
Jan 12, 2024 | 8.830 | 9.130 | 8.311 | 8.460 | 1,279,287 | -0.34(-3.86%) |
Jan 11, 2024 | 8.700 | 8.850 | 8.585 | 8.800 | 192,696 | +0.10(+1.15%) |
Jan 10, 2024 | 8.750 | 8.790 | 8.615 | 8.700 | 299,126 | -0.02(-0.23%) |
Jan 09, 2024 | 9.050 | 9.076 | 8.660 | 8.720 | 239,719 | -0.42(-4.60%) |
Jan 08, 2024 | 8.950 | 9.315 | 8.875 | 9.140 | 370,371 | +0.27(+3.04%) |
Jan 05, 2024 | 8.600 | 9.150 | 8.600 | 8.870 | 634,452 | +0.14(+1.60%) |
Jan 04, 2024 | 8.880 | 8.880 | 8.640 | 8.730 | 448,660 | -0.17(-1.91%) |
Jan 03, 2024 | 8.870 | 9.050 | 8.820 | 8.900 | 478,375 | -0.11(-1.22%) |
Jan 02, 2024 | 9.280 | 9.390 | 8.970 | 9.010 | 637,266 | -0.37(-3.94%) |
Dec 29, 2023 | 9.520 | 9.520 | 9.330 | 9.380 | 165,267 | -0.13(-1.37%) |
Dec 28, 2023 | 9.580 | 9.670 | 9.435 | 9.510 | 306,160 | -0.09(-0.94%) |
Dec 27, 2023 | 9.300 | 9.610 | 9.220 | 9.600 | 375,994 | +0.35(+3.78%) |
Dec 26, 2023 | 9.660 | 9.660 | 9.240 | 9.250 | 745,256 | -0.24(-2.53%) |
Dec 22, 2023 | 9.300 | 9.500 | 9.190 | 9.490 | 758,483 | +0.18(+1.93%) |
Dec 21, 2023 | 9.210 | 9.380 | 9.090 | 9.310 | 495,929 | +0.31(+3.44%) |
Dec 20, 2023 | 9.270 | 9.360 | 8.940 | 9.000 | 637,355 | -0.28(-3.02%) |
Dec 19, 2023 | 9.280 | 9.510 | 9.265 | 9.280 | 332,233 | +0.06(+0.65%) |
Dec 18, 2023 | 9.130 | 9.285 | 9.020 | 9.220 | 441,786 | +0.04(+0.44%) |
Dec 15, 2023 | 9.260 | 9.450 | 9.130 | 9.180 | 827,120 | -0.08(-0.86%) |
Dec 14, 2023 | 8.580 | 9.340 | 8.580 | 9.260 | 1,018,274 | +0.66(+7.67%) |
Dec 13, 2023 | 8.140 | 8.600 | 8.080 | 8.600 | 426,260 | +0.43(+5.26%) |
Dec 12, 2023 | 8.220 | 8.220 | 8.050 | 8.170 | 334,032 | -0.05(-0.61%) |
Dec 11, 2023 | 8.300 | 8.350 | 8.140 | 8.220 | 192,242 | -0.17(-2.03%) |
Dec 08, 2023 | 8.420 | 8.580 | 8.240 | 8.390 | 452,448 | -0.11(-1.29%) |
Dec 07, 2023 | 8.740 | 8.790 | 8.355 | 8.500 | 748,676 | -0.11(-1.28%) |
Dec 06, 2023 | 8.330 | 8.785 | 8.250 | 8.610 | 1,015,935 | +0.36(+4.36%) |
Dec 05, 2023 | 7.950 | 8.270 | 7.932 | 8.250 | 644,801 | +0.24(+3.00%) |
Dec 04, 2023 | 8.100 | 8.120 | 7.895 | 8.010 | 405,035 | +0.01(+0.12%) |
Dec 01, 2023 | 8.080 | 8.140 | 7.880 | 8.000 | 322,670 | -0.06(-0.74%) |
Nov 30, 2023 | 8.040 | 8.090 | 7.860 | 8.060 | 506,857 | +0.04(+0.50%) |
Nov 29, 2023 | 8.050 | 8.240 | 7.980 | 8.020 | 521,532 | -0.02(-0.25%) |
Nov 28, 2023 | 7.630 | 8.100 | 7.490 | 8.040 | 770,599 | +0.45(+5.93%) |
Nov 27, 2023 | 7.080 | 7.740 | 7.080 | 7.590 | 1,188,683 | +0.44(+6.15%) |
Nov 24, 2023 | 6.870 | 7.330 | 6.800 | 7.150 | 1,084,544 | +0.40(+5.93%) |
Nov 22, 2023 | 6.820 | 6.990 | 6.680 | 6.750 | 800,647 | +0.08(+1.20%) |
Nov 21, 2023 | 6.900 | 6.980 | 6.600 | 6.670 | 636,159 | -0.27(-3.89%) |
Nov 20, 2023 | 6.800 | 7.030 | 6.780 | 6.940 | 179,311 | +0.10(+1.46%) |
Nov 17, 2023 | 6.750 | 6.870 | 6.660 | 6.840 | 319,049 | +0.15(+2.24%) |
Nov 16, 2023 | 6.590 | 6.740 | 6.590 | 6.690 | 442,015 | +0.06(+0.90%) |
Nov 15, 2023 | 6.510 | 6.900 | 6.510 | 6.630 | 459,614 | +0.17(+2.63%) |
Nov 14, 2023 | 6.320 | 6.550 | 6.320 | 6.460 | 1,030,087 | +0.44(+7.31%) |
Nov 13, 2023 | 6.250 | 6.250 | 5.980 | 6.020 | 539,716 | -0.24(-3.83%) |
Nov 10, 2023 | 6.260 | 6.440 | 6.170 | 6.260 | 635,224 | +0.00(+0.00%) |
Nov 09, 2023 | 6.770 | 6.770 | 6.240 | 6.260 | 689,144 | -0.42(-6.29%) |
Nov 08, 2023 | 6.770 | 6.960 | 6.670 | 6.680 | 516,997 | -0.06(-0.89%) |
Nov 07, 2023 | 6.270 | 6.760 | 6.170 | 6.740 | 452,821 | +0.51(+8.19%) |
Nov 06, 2023 | 6.440 | 6.590 | 6.230 | 6.230 | 587,170 | -0.22(-3.41%) |
Nov 03, 2023 | 6.060 | 6.588 | 6.051 | 6.450 | 882,340 | +0.52(+8.77%) |
Nov 02, 2023 | 5.900 | 6.080 | 5.870 | 5.930 | 335,824 | +0.21(+3.67%) |
Nov 01, 2023 | 5.700 | 5.760 | 5.580 | 5.720 | 486,042 | +0.01(+0.18%) |
Oct 31, 2023 | 6.050 | 6.075 | 5.660 | 5.710 | 720,616 | -0.37(-6.09%) |
Oct 30, 2023 | 6.110 | 6.210 | 5.990 | 6.080 | 276,188 | +0.09(+1.50%) |
Oct 27, 2023 | 5.910 | 6.100 | 5.860 | 5.990 | 371,087 | +0.10(+1.70%) |
Oct 26, 2023 | 6.030 | 6.150 | 5.850 | 5.890 | 376,915 | -0.11(-1.83%) |
Oct 25, 2023 | 5.560 | 6.010 | 5.520 | 6.000 | 791,874 | +0.03(+0.50%) |
Oct 24, 2023 | 6.280 | 6.290 | 5.940 | 5.970 | 393,346 | -0.22(-3.55%) |
Oct 23, 2023 | 5.910 | 6.280 | 5.760 | 6.190 | 620,541 | +0.28(+4.74%) |
Oct 20, 2023 | 6.130 | 6.130 | 5.835 | 5.910 | 928,284 | -0.24(-3.90%) |
Oct 19, 2023 | 6.200 | 6.275 | 6.075 | 6.150 | 939,482 | -0.05(-0.81%) |
Oct 18, 2023 | 6.620 | 6.650 | 6.170 | 6.200 | 625,726 | -0.54(-8.01%) |
Oct 17, 2023 | 6.740 | 6.970 | 6.650 | 6.740 | 946,521 | -0.15(-2.18%) |
Oct 16, 2023 | 6.750 | 6.940 | 6.630 | 6.890 | 435,993 | +0.20(+2.99%) |
Oct 13, 2023 | 6.680 | 6.810 | 6.630 | 6.690 | 462,097 | -0.06(-0.89%) |
Oct 12, 2023 | 6.950 | 6.950 | 6.650 | 6.750 | 761,265 | -0.17(-2.46%) |
Oct 11, 2023 | 6.870 | 6.930 | 6.630 | 6.920 | 1,089,798 | +0.09(+1.32%) |
Oct 10, 2023 | 6.580 | 6.920 | 6.530 | 6.830 | 1,074,498 | +0.36(+5.56%) |
Oct 09, 2023 | 6.720 | 6.730 | 6.370 | 6.470 | 685,791 | -0.36(-5.27%) |
Oct 06, 2023 | 6.370 | 7.080 | 6.370 | 6.830 | 1,482,324 | +0.43(+6.72%) |
Oct 05, 2023 | 6.590 | 6.750 | 6.210 | 6.400 | 1,722,804 | -0.34(-5.04%) |
Oct 04, 2023 | 6.290 | 6.745 | 6.290 | 6.740 | 2,801,379 | +0.47(+7.50%) |
Oct 03, 2023 | 6.420 | 6.505 | 6.200 | 6.270 | 2,480,057 | -0.12(-1.88%) |
Oct 02, 2023 | 6.820 | 6.850 | 6.100 | 6.390 | 1,118,611 | -0.40(-5.89%) |
Sep 29, 2023 | 7.310 | 7.310 | 6.780 | 6.790 | 1,410,147 | -0.40(-5.56%) |
Sep 28, 2023 | 7.290 | 7.390 | 6.915 | 7.190 | 1,112,469 | -0.11(-1.51%) |
Sep 27, 2023 | 7.060 | 7.370 | 7.010 | 7.300 | 1,549,965 | +0.24(+3.40%) |
Sep 26, 2023 | 7.430 | 7.440 | 6.785 | 7.060 | 1,196,949 | -0.43(-5.74%) |
Sep 25, 2023 | 8.000 | 7.640 | 7.470 | 7.490 | 606,432 | -0.52(-6.49%) |
Sep 22, 2023 | 8.300 | 8.400 | 8.000 | 8.010 | 815,469 | -0.25(-3.03%) |
Sep 21, 2023 | 8.580 | 8.580 | 8.260 | 8.260 | 276,181 | -0.42(-4.84%) |
Sep 20, 2023 | 8.600 | 8.770 | 8.410 | 8.680 | 342,443 | +0.18(+2.12%) |
Sep 19, 2023 | 8.500 | 8.860 | 8.329 | 8.500 | 1,250,999 | -0.01(-0.12%) |
Sep 18, 2023 | 9.010 | 9.010 | 8.470 | 8.510 | 989,329 | -0.47(-5.23%) |
Sep 15, 2023 | 9.520 | 9.740 | 8.935 | 8.980 | 1,578,849 | -0.43(-4.57%) |
Sep 14, 2023 | 9.440 | 9.850 | 9.120 | 9.410 | 1,437,454 | +0.03(+0.32%) |
Sep 13, 2023 | 9.790 | 9.800 | 9.350 | 9.380 | 381,295 | -0.52(-5.25%) |
Sep 12, 2023 | 9.940 | 10.11 | 9.765 | 9.900 | 385,059 | -0.09(-0.90%) |
Sep 11, 2023 | 10.38 | 10.46 | 9.750 | 9.990 | 674,005 | -0.20(-1.96%) |
Sep 08, 2023 | 9.070 | 10.28 | 9.070 | 10.19 | 1,609,972 | +1.11(+12.22%) |
Sep 07, 2023 | 9.160 | 9.280 | 8.870 | 9.080 | 404,758 | -0.16(-1.73%) |
Sep 06, 2023 | 9.170 | 9.390 | 8.970 | 9.240 | 532,048 | -0.06(-0.65%) |
Sep 05, 2023 | 9.990 | 10.00 | 9.285 | 9.300 | 462,807 | -0.47(-4.81%) |