Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 7.790 | 7.810 | 7.750 | 7.810 | 33,445 | +0.01(+0.13%) |
Jun 13, 2024 | 7.690 | 7.820 | 7.690 | 7.800 | 33,200 | +0.07(+0.91%) |
Jun 12, 2024 | 7.690 | 7.740 | 7.641 | 7.730 | 63,589 | +0.12(+1.56%) |
Jun 11, 2024 | 7.809 | 7.809 | 7.483 | 7.611 | 112,890 | -0.13(-1.66%) |
Jun 10, 2024 | 7.779 | 7.908 | 7.700 | 7.740 | 96,611 | -0.07(-0.89%) |
Jun 07, 2024 | 7.908 | 7.958 | 7.804 | 7.809 | 87,064 | -0.17(-2.11%) |
Jun 06, 2024 | 7.996 | 8.045 | 7.928 | 7.977 | 72,483 | +0.04(+0.50%) |
Jun 05, 2024 | 7.789 | 7.997 | 7.789 | 7.938 | 58,518 | +0.16(+2.04%) |
Jun 04, 2024 | 7.770 | 7.987 | 7.681 | 7.779 | 223,582 | +0.20(+2.61%) |
Jun 03, 2024 | 7.977 | 8.086 | 7.582 | 7.582 | 310,265 | -0.40(-4.96%) |
May 31, 2024 | 8.225 | 8.304 | 7.928 | 7.977 | 188,423 | -0.24(-2.89%) |
May 30, 2024 | 8.453 | 8.571 | 8.156 | 8.215 | 89,952 | -0.13(-1.54%) |
May 29, 2024 | 8.561 | 8.635 | 8.344 | 8.344 | 91,570 | -0.30(-3.44%) |
May 28, 2024 | 8.769 | 8.809 | 8.503 | 8.641 | 34,730 | -0.04(-0.46%) |
May 24, 2024 | 8.532 | 8.799 | 8.532 | 8.680 | 48,237 | +0.01(+0.11%) |
May 23, 2024 | 8.908 | 9.056 | 8.641 | 8.670 | 72,565 | -0.28(-3.10%) |
May 22, 2024 | 9.036 | 9.056 | 8.947 | 8.947 | 19,037 | -0.04(-0.44%) |
May 21, 2024 | 8.839 | 8.987 | 8.839 | 8.987 | 8,422 | +0.09(+1.00%) |
May 20, 2024 | 8.957 | 8.957 | 8.839 | 8.898 | 20,239 | -0.01(-0.11%) |
May 17, 2024 | 8.908 | 8.908 | 8.826 | 8.908 | 22,239 | +0.06(+0.67%) |
May 16, 2024 | 8.809 | 8.848 | 8.769 | 8.848 | 18,282 | +0.04(+0.45%) |
May 15, 2024 | 8.660 | 8.809 | 8.660 | 8.809 | 24,463 | +0.15(+1.71%) |
May 14, 2024 | 8.621 | 8.660 | 8.611 | 8.660 | 13,702 | +0.00(+0.00%) |
May 13, 2024 | 8.660 | 8.660 | 8.624 | 8.660 | 11,172 | +0.05(+0.57%) |
May 10, 2024 | 8.690 | 8.690 | 8.611 | 8.611 | 21,407 | -0.12(-1.36%) |
May 09, 2024 | 8.710 | 8.730 | 8.671 | 8.730 | 12,855 | +0.09(+1.02%) |
May 08, 2024 | 8.651 | 8.711 | 8.592 | 8.641 | 28,493 | -0.05(-0.56%) |
May 07, 2024 | 8.681 | 8.730 | 8.681 | 8.690 | 25,316 | +0.00(+0.00%) |
May 06, 2024 | 8.700 | 8.700 | 8.641 | 8.690 | 22,492 | -0.01(-0.11%) |
May 03, 2024 | 8.730 | 8.730 | 8.671 | 8.700 | 21,285 | +0.03(+0.34%) |
May 02, 2024 | 8.710 | 8.707 | 8.602 | 8.671 | 28,176 | +0.03(+0.34%) |
May 01, 2024 | 8.769 | 8.769 | 8.514 | 8.641 | 37,192 | -0.03(-0.34%) |
Apr 30, 2024 | 8.435 | 8.749 | 8.416 | 8.671 | 79,320 | +0.26(+3.03%) |
Apr 29, 2024 | 8.426 | 8.519 | 8.239 | 8.416 | 38,968 | +0.09(+1.06%) |
Apr 26, 2024 | 8.329 | 8.337 | 8.298 | 8.327 | 9,762 | +0.09(+1.07%) |
Apr 25, 2024 | 8.259 | 8.278 | 8.239 | 8.239 | 9,031 | -0.05(-0.59%) |
Apr 24, 2024 | 8.347 | 8.357 | 8.254 | 8.288 | 14,123 | -0.01(-0.12%) |
Apr 23, 2024 | 8.269 | 8.337 | 8.229 | 8.298 | 31,073 | +0.08(+0.95%) |
Apr 22, 2024 | 8.337 | 8.411 | 8.190 | 8.220 | 32,623 | +0.01(+0.12%) |
Apr 19, 2024 | 8.249 | 8.269 | 8.122 | 8.210 | 10,783 | +0.03(+0.36%) |
Apr 18, 2024 | 8.190 | 8.281 | 8.161 | 8.180 | 18,910 | -0.05(-0.60%) |
Apr 17, 2024 | 8.249 | 8.269 | 8.180 | 8.229 | 16,124 | -0.02(-0.24%) |
Apr 16, 2024 | 8.043 | 8.311 | 8.043 | 8.249 | 21,912 | +0.16(+1.94%) |
Apr 15, 2024 | 8.190 | 8.337 | 8.053 | 8.092 | 30,210 | -0.15(-1.79%) |
Apr 12, 2024 | 8.514 | 8.563 | 8.112 | 8.239 | 42,122 | -0.27(-3.23%) |
Apr 11, 2024 | 8.563 | 8.655 | 8.328 | 8.514 | 41,718 | -0.06(-0.69%) |
Apr 10, 2024 | 8.602 | 8.671 | 8.445 | 8.573 | 35,770 | -0.08(-0.91%) |
Apr 09, 2024 | 8.505 | 8.651 | 8.447 | 8.651 | 39,508 | +0.16(+1.83%) |
Apr 08, 2024 | 8.476 | 8.505 | 8.437 | 8.496 | 45,788 | +0.08(+0.92%) |
Apr 05, 2024 | 8.340 | 8.445 | 8.340 | 8.418 | 37,960 | +0.03(+0.35%) |
Apr 04, 2024 | 8.428 | 8.437 | 8.340 | 8.389 | 38,883 | +0.05(+0.58%) |
Apr 03, 2024 | 8.350 | 8.360 | 8.262 | 8.340 | 34,300 | +0.05(+0.59%) |
Apr 02, 2024 | 8.175 | 8.323 | 8.136 | 8.292 | 56,245 | +0.03(+0.35%) |
Apr 01, 2024 | 8.097 | 8.292 | 8.014 | 8.262 | 119,420 | +0.22(+2.78%) |
Mar 28, 2024 | 7.980 | 8.049 | 7.971 | 8.039 | 33,207 | +0.05(+0.67%) |
Mar 27, 2024 | 7.980 | 8.010 | 7.980 | 7.985 | 44,517 | +0.04(+0.55%) |
Mar 26, 2024 | 7.922 | 7.978 | 7.922 | 7.942 | 22,838 | -0.02(-0.24%) |
Mar 25, 2024 | 7.971 | 8.029 | 7.942 | 7.961 | 34,613 | -0.03(-0.37%) |
Mar 22, 2024 | 8.019 | 8.058 | 7.971 | 7.990 | 57,521 | -0.04(-0.48%) |
Mar 21, 2024 | 8.029 | 8.058 | 8.010 | 8.029 | 26,010 | +0.00(+0.00%) |
Mar 20, 2024 | 7.971 | 8.039 | 7.971 | 8.029 | 42,864 | +0.05(+0.61%) |
Mar 19, 2024 | 8.019 | 8.058 | 7.980 | 7.980 | 44,419 | -0.06(-0.73%) |
Mar 18, 2024 | 7.990 | 8.068 | 7.990 | 8.039 | 26,858 | -0.03(-0.36%) |
Mar 15, 2024 | 8.136 | 8.136 | 8.049 | 8.068 | 16,296 | -0.03(-0.36%) |
Mar 14, 2024 | 8.097 | 8.097 | 8.039 | 8.097 | 9,774 | -0.03(-0.36%) |
Mar 13, 2024 | 8.058 | 8.155 | 8.058 | 8.126 | 15,234 | +0.02(+0.24%) |
Mar 12, 2024 | 8.068 | 8.117 | 8.029 | 8.107 | 22,664 | +0.03(+0.36%) |
Mar 11, 2024 | 8.155 | 8.155 | 8.024 | 8.078 | 28,938 | -0.08(-0.95%) |
Mar 08, 2024 | 8.185 | 8.185 | 8.097 | 8.155 | 52,658 | +0.05(+0.60%) |
Mar 07, 2024 | 8.011 | 8.107 | 8.011 | 8.107 | 30,830 | +0.08(+0.96%) |
Mar 06, 2024 | 8.078 | 8.078 | 8.001 | 8.030 | 50,448 | -0.02(-0.24%) |
Mar 05, 2024 | 8.126 | 8.136 | 7.992 | 8.049 | 19,332 | -0.03(-0.36%) |
Mar 04, 2024 | 8.039 | 8.088 | 7.962 | 8.078 | 31,381 | +0.13(+1.70%) |
Mar 01, 2024 | 7.914 | 7.982 | 7.885 | 7.943 | 36,659 | +0.04(+0.49%) |
Feb 29, 2024 | 7.876 | 7.914 | 7.876 | 7.905 | 18,879 | +0.02(+0.24%) |
Feb 28, 2024 | 7.914 | 7.914 | 7.866 | 7.885 | 16,411 | -0.05(-0.61%) |
Feb 27, 2024 | 7.866 | 7.934 | 7.818 | 7.934 | 64,500 | +0.13(+1.60%) |
Feb 26, 2024 | 7.905 | 7.905 | 7.779 | 7.808 | 41,253 | -0.06(-0.73%) |
Feb 23, 2024 | 7.905 | 7.924 | 7.847 | 7.866 | 34,439 | -0.04(-0.49%) |
Feb 22, 2024 | 7.914 | 7.953 | 7.895 | 7.905 | 14,691 | +0.01(+0.12%) |
Feb 21, 2024 | 7.924 | 8.035 | 7.895 | 7.895 | 22,100 | -0.04(-0.49%) |
Feb 20, 2024 | 7.847 | 8.088 | 7.847 | 7.934 | 34,256 | -0.07(-0.84%) |
Feb 16, 2024 | 8.068 | 8.078 | 7.919 | 8.001 | 21,763 | +0.04(+0.48%) |
Feb 15, 2024 | 7.991 | 7.991 | 7.953 | 7.962 | 12,412 | +0.00(+0.00%) |
Feb 14, 2024 | 7.943 | 7.993 | 7.895 | 7.962 | 7,031 | +0.08(+0.98%) |
Feb 13, 2024 | 7.895 | 7.943 | 7.837 | 7.885 | 13,242 | -0.07(-0.85%) |
Feb 12, 2024 | 7.837 | 8.126 | 7.837 | 7.953 | 25,953 | -0.05(-0.60%) |
Feb 09, 2024 | 8.011 | 8.035 | 7.869 | 8.001 | 35,448 | -0.09(-1.07%) |
Feb 08, 2024 | 8.011 | 8.088 | 7.916 | 8.088 | 29,585 | +0.10(+1.31%) |
Feb 07, 2024 | 7.945 | 8.011 | 7.935 | 7.983 | 38,562 | +0.09(+1.09%) |
Feb 06, 2024 | 7.859 | 7.995 | 7.859 | 7.897 | 21,183 | +0.02(+0.24%) |
Feb 05, 2024 | 7.840 | 7.954 | 7.816 | 7.878 | 50,286 | +0.10(+1.35%) |
Feb 02, 2024 | 7.687 | 7.773 | 7.658 | 7.773 | 31,495 | +0.08(+0.99%) |
Feb 01, 2024 | 7.706 | 7.782 | 7.630 | 7.697 | 25,108 | +0.01(+0.12%) |
Jan 31, 2024 | 7.713 | 7.782 | 7.635 | 7.687 | 42,881 | -0.06(-0.74%) |
Jan 30, 2024 | 7.697 | 7.744 | 7.668 | 7.744 | 33,468 | +0.10(+1.25%) |
Jan 29, 2024 | 7.658 | 7.742 | 7.611 | 7.649 | 16,524 | +0.02(+0.25%) |
Jan 26, 2024 | 7.611 | 7.658 | 7.582 | 7.630 | 32,733 | +0.03(+0.38%) |
Jan 25, 2024 | 7.649 | 7.763 | 7.563 | 7.601 | 21,664 | +0.02(+0.25%) |
Jan 24, 2024 | 7.553 | 7.620 | 7.525 | 7.582 | 54,485 | +0.05(+0.63%) |
Jan 23, 2024 | 7.506 | 7.553 | 7.439 | 7.534 | 27,907 | +0.02(+0.25%) |
Jan 22, 2024 | 7.563 | 7.573 | 7.458 | 7.515 | 29,488 | -0.04(-0.51%) |
Jan 19, 2024 | 7.582 | 7.582 | 7.496 | 7.553 | 25,057 | -0.03(-0.38%) |
Jan 18, 2024 | 7.679 | 7.679 | 7.534 | 7.582 | 29,072 | -0.05(-0.63%) |
Jan 17, 2024 | 7.697 | 7.697 | 7.574 | 7.630 | 22,622 | -0.07(-0.87%) |
Jan 16, 2024 | 7.677 | 7.716 | 7.582 | 7.697 | 25,429 | -0.04(-0.49%) |
Jan 12, 2024 | 7.735 | 7.788 | 7.706 | 7.735 | 17,714 | -0.03(-0.37%) |
Jan 11, 2024 | 7.687 | 7.878 | 7.652 | 7.763 | 16,500 | -0.01(-0.12%) |
Jan 10, 2024 | 7.801 | 7.848 | 7.631 | 7.773 | 30,133 | +0.08(+0.98%) |
Jan 09, 2024 | 7.622 | 7.735 | 7.564 | 7.697 | 25,923 | -0.05(-0.61%) |
Jan 08, 2024 | 7.745 | 7.745 | 7.650 | 7.745 | 26,125 | +0.11(+1.49%) |
Jan 05, 2024 | 7.518 | 7.707 | 7.518 | 7.631 | 31,071 | +0.12(+1.55%) |
Jan 04, 2024 | 7.546 | 7.574 | 7.480 | 7.515 | 17,273 | -0.00(-0.04%) |
Jan 03, 2024 | 7.405 | 7.556 | 7.367 | 7.518 | 81,025 | +0.11(+1.53%) |
Jan 02, 2024 | 7.499 | 7.546 | 7.395 | 7.405 | 46,795 | -0.11(-1.51%) |
Dec 29, 2023 | 7.461 | 7.556 | 7.423 | 7.518 | 31,067 | +0.01(+0.13%) |
Dec 28, 2023 | 7.565 | 7.584 | 7.461 | 7.508 | 24,164 | -0.04(-0.50%) |
Dec 27, 2023 | 7.471 | 7.584 | 7.461 | 7.546 | 41,305 | +0.06(+0.76%) |
Dec 26, 2023 | 7.537 | 7.583 | 7.461 | 7.490 | 26,365 | -0.07(-0.87%) |
Dec 22, 2023 | 7.480 | 7.622 | 7.442 | 7.556 | 24,492 | +0.06(+0.76%) |
Dec 21, 2023 | 7.584 | 7.622 | 7.490 | 7.499 | 55,656 | -0.18(-2.34%) |
Dec 20, 2023 | 7.792 | 7.814 | 7.631 | 7.678 | 24,038 | -0.10(-1.33%) |
Dec 19, 2023 | 7.865 | 7.924 | 7.768 | 7.782 | 14,818 | +0.07(+0.86%) |
Dec 18, 2023 | 7.754 | 7.872 | 7.641 | 7.716 | 25,714 | -0.08(-0.97%) |
Dec 15, 2023 | 7.745 | 7.867 | 7.745 | 7.792 | 16,857 | +0.02(+0.24%) |
Dec 14, 2023 | 7.631 | 7.782 | 7.631 | 7.773 | 36,668 | +0.19(+2.49%) |
Dec 13, 2023 | 7.631 | 7.650 | 7.518 | 7.584 | 7,718 | -0.06(-0.74%) |
Dec 12, 2023 | 7.707 | 7.735 | 7.480 | 7.641 | 45,887 | -0.03(-0.37%) |
Dec 11, 2023 | 7.461 | 7.745 | 6.857 | 7.669 | 67,452 | +0.16(+2.14%) |
Dec 08, 2023 | 7.603 | 7.735 | 7.508 | 7.508 | 15,663 | -0.21(-2.69%) |
Dec 07, 2023 | 7.660 | 7.856 | 7.593 | 7.716 | 29,703 | -0.01(-0.12%) |
Dec 06, 2023 | 7.464 | 7.772 | 7.277 | 7.726 | 47,934 | +0.06(+0.73%) |
Dec 05, 2023 | 7.548 | 7.669 | 7.473 | 7.669 | 18,510 | +0.14(+1.80%) |
Dec 04, 2023 | 7.398 | 7.576 | 7.239 | 7.534 | 41,378 | +0.19(+2.61%) |
Dec 01, 2023 | 7.314 | 7.388 | 7.220 | 7.342 | 42,480 | +0.12(+1.68%) |
Nov 30, 2023 | 7.230 | 7.417 | 7.127 | 7.220 | 20,100 | -0.07(-1.03%) |
Nov 29, 2023 | 7.697 | 7.716 | 7.286 | 7.295 | 47,875 | -0.19(-2.50%) |
Nov 28, 2023 | 7.473 | 7.706 | 7.428 | 7.482 | 65,271 | +0.02(+0.25%) |
Nov 27, 2023 | 7.379 | 7.529 | 7.342 | 7.464 | 18,425 | +0.02(+0.25%) |
Nov 24, 2023 | 7.408 | 7.510 | 7.398 | 7.445 | 9,181 | +0.01(+0.13%) |
Nov 22, 2023 | 7.538 | 7.548 | 7.436 | 7.436 | 13,309 | -0.05(-0.63%) |
Nov 21, 2023 | 7.348 | 7.576 | 7.348 | 7.482 | 14,378 | +0.02(+0.25%) |
Nov 20, 2023 | 7.398 | 7.613 | 7.398 | 7.464 | 29,059 | +0.02(+0.25%) |
Nov 17, 2023 | 7.408 | 7.464 | 7.342 | 7.445 | 25,301 | +0.10(+1.40%) |
Nov 16, 2023 | 7.323 | 7.342 | 7.220 | 7.342 | 21,196 | -0.03(-0.38%) |
Nov 15, 2023 | 7.295 | 7.442 | 7.220 | 7.370 | 16,654 | +0.07(+0.90%) |
Nov 14, 2023 | 7.333 | 7.464 | 7.239 | 7.305 | 34,822 | +0.02(+0.26%) |
Nov 13, 2023 | 7.202 | 7.417 | 7.202 | 7.286 | 16,885 | +0.07(+0.91%) |
Nov 10, 2023 | 7.342 | 7.472 | 7.141 | 7.220 | 25,872 | -0.19(-2.53%) |
Nov 09, 2023 | 7.435 | 7.559 | 7.287 | 7.408 | 15,836 | -0.03(-0.37%) |
Nov 08, 2023 | 7.482 | 7.568 | 7.408 | 7.435 | 21,040 | -0.00(-0.06%) |
Nov 07, 2023 | 7.500 | 7.500 | 7.352 | 7.440 | 19,763 | +0.05(+0.69%) |
Nov 06, 2023 | 7.343 | 7.611 | 7.324 | 7.389 | 62,125 | -0.02(-0.25%) |
Nov 03, 2023 | 7.333 | 7.463 | 7.261 | 7.408 | 48,114 | +0.19(+2.70%) |
Nov 02, 2023 | 7.000 | 7.408 | 6.884 | 7.213 | 79,572 | +0.31(+4.56%) |
Nov 01, 2023 | 6.796 | 6.991 | 6.783 | 6.898 | 65,685 | +0.23(+3.47%) |
Oct 31, 2023 | 6.639 | 6.732 | 6.588 | 6.667 | 24,516 | +0.06(+0.84%) |
Oct 30, 2023 | 6.426 | 6.630 | 6.417 | 6.611 | 38,047 | +0.19(+2.88%) |
Oct 27, 2023 | 6.463 | 6.556 | 6.408 | 6.426 | 18,348 | -0.01(-0.14%) |
Oct 26, 2023 | 6.454 | 6.565 | 6.370 | 6.435 | 42,787 | -0.05(-0.71%) |
Oct 25, 2023 | 6.565 | 6.565 | 6.435 | 6.482 | 32,674 | -0.05(-0.71%) |
Oct 24, 2023 | 6.574 | 6.732 | 6.394 | 6.528 | 61,611 | +0.02(+0.28%) |
Oct 23, 2023 | 6.843 | 6.843 | 6.472 | 6.509 | 140,582 | -0.22(-3.30%) |
Oct 20, 2023 | 6.926 | 7.000 | 6.722 | 6.732 | 58,790 | -0.22(-3.20%) |
Oct 19, 2023 | 6.963 | 7.056 | 6.945 | 6.954 | 31,126 | -0.04(-0.53%) |
Oct 18, 2023 | 7.037 | 7.139 | 6.945 | 6.991 | 44,237 | -0.14(-1.95%) |
Oct 17, 2023 | 7.241 | 7.408 | 6.982 | 7.130 | 69,980 | -0.15(-2.04%) |
Oct 16, 2023 | 7.472 | 7.519 | 7.259 | 7.278 | 29,640 | -0.08(-1.13%) |
Oct 13, 2023 | 7.704 | 7.759 | 7.333 | 7.361 | 90,927 | -0.40(-5.13%) |
Oct 12, 2023 | 7.833 | 7.945 | 7.713 | 7.759 | 19,381 | -0.08(-1.06%) |
Oct 11, 2023 | 7.852 | 7.963 | 7.806 | 7.843 | 28,948 | -0.11(-1.40%) |
Oct 10, 2023 | 8.009 | 8.064 | 7.908 | 7.954 | 24,613 | +0.05(+0.58%) |
Oct 09, 2023 | 8.055 | 8.128 | 7.908 | 7.908 | 24,444 | -0.08(-1.03%) |
Oct 06, 2023 | 8.137 | 8.275 | 7.963 | 7.991 | 61,566 | -0.21(-2.57%) |
Oct 05, 2023 | 8.165 | 8.348 | 8.165 | 8.202 | 23,451 | -0.04(-0.45%) |
Oct 04, 2023 | 8.073 | 8.302 | 8.069 | 8.238 | 47,871 | +0.23(+2.86%) |
Oct 03, 2023 | 8.064 | 8.192 | 7.963 | 8.009 | 41,203 | -0.11(-1.36%) |