Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 10, 2024 | 8.110 | 8.240 | 8.080 | 8.150 | 1,541,193 | -0.02(-0.24%) |
Jun 07, 2024 | 8.380 | 8.380 | 8.110 | 8.170 | 3,374,008 | -0.32(-3.77%) |
Jun 06, 2024 | 8.500 | 8.560 | 8.460 | 8.490 | 2,946,985 | -0.01(-0.12%) |
Jun 05, 2024 | 8.480 | 8.570 | 8.420 | 8.500 | 2,183,609 | +0.05(+0.59%) |
Jun 04, 2024 | 8.560 | 8.590 | 8.440 | 8.450 | 1,389,951 | -0.14(-1.63%) |
Jun 03, 2024 | 8.610 | 8.680 | 8.520 | 8.590 | 2,600,961 | +0.02(+0.23%) |
May 31, 2024 | 8.590 | 8.640 | 8.490 | 8.570 | 4,056,578 | +0.00(+0.00%) |
May 30, 2024 | 8.500 | 8.700 | 8.500 | 8.570 | 2,123,052 | +0.00(+0.00%) |
May 29, 2024 | 8.610 | 8.650 | 8.540 | 8.570 | 1,564,710 | -0.14(-1.61%) |
May 28, 2024 | 8.860 | 8.940 | 8.660 | 8.710 | 1,857,567 | -0.18(-2.02%) |
May 27, 2024 | 8.920 | 8.990 | 8.890 | 8.890 | 583,216 | -0.04(-0.45%) |
May 24, 2024 | 8.890 | 8.980 | 8.850 | 8.930 | 983,450 | -0.01(-0.11%) |
May 23, 2024 | 9.050 | 9.100 | 8.850 | 8.940 | 2,018,247 | -0.11(-1.22%) |
May 22, 2024 | 9.070 | 9.170 | 9.020 | 9.050 | 1,267,564 | -0.04(-0.44%) |
May 21, 2024 | 9.050 | 9.190 | 9.020 | 9.090 | 1,576,894 | +0.03(+0.33%) |
May 17, 2024 | 9.060 | 0 | -0.08(-0.88%) | |||
May 16, 2024 | 9.070 | 9.170 | 9.040 | 9.140 | 1,310,150 | +0.08(+0.88%) |
May 15, 2024 | 8.960 | 9.170 | 8.960 | 9.060 | 2,913,996 | +0.20(+2.26%) |
May 14, 2024 | 8.920 | 9.020 | 8.850 | 8.860 | 1,211,056 | -0.06(-0.67%) |
May 13, 2024 | 8.980 | 9.040 | 8.840 | 8.920 | 2,114,221 | -0.06(-0.67%) |
May 10, 2024 | 8.780 | 9.230 | 8.760 | 8.980 | 5,602,253 | -0.26(-2.81%) |
May 09, 2024 | 9.090 | 9.260 | 9.060 | 9.240 | 1,679,302 | +0.15(+1.65%) |
May 08, 2024 | 9.030 | 9.160 | 9.000 | 9.090 | 2,593,454 | +0.01(+0.11%) |
May 07, 2024 | 9.210 | 9.280 | 9.030 | 9.080 | 1,452,822 | -0.07(-0.77%) |
May 06, 2024 | 8.940 | 9.220 | 8.920 | 9.150 | 2,386,541 | +0.21(+2.35%) |
May 03, 2024 | 8.970 | 9.140 | 8.910 | 8.940 | 2,074,736 | +0.04(+0.45%) |
May 02, 2024 | 8.660 | 8.980 | 8.560 | 8.900 | 3,659,852 | +0.30(+3.49%) |
May 01, 2024 | 8.400 | 8.740 | 8.360 | 8.600 | 2,206,453 | +0.19(+2.26%) |
Apr 30, 2024 | 8.410 | 8.470 | 8.360 | 8.410 | 1,677,977 | -0.07(-0.83%) |
Apr 29, 2024 | 8.400 | 8.520 | 8.390 | 8.480 | 1,290,857 | +0.11(+1.31%) |
Apr 26, 2024 | 8.440 | 8.480 | 8.340 | 8.370 | 1,361,537 | -0.05(-0.59%) |
Apr 25, 2024 | 8.370 | 8.450 | 8.290 | 8.420 | 1,593,273 | -0.04(-0.47%) |
Apr 24, 2024 | 8.370 | 8.520 | 8.360 | 8.460 | 1,327,407 | +0.05(+0.59%) |
Apr 23, 2024 | 8.290 | 8.490 | 8.250 | 8.410 | 1,767,273 | +0.10(+1.20%) |
Apr 22, 2024 | 8.170 | 8.340 | 8.090 | 8.310 | 1,185,540 | +0.14(+1.71%) |
Apr 19, 2024 | 8.050 | 8.200 | 8.030 | 8.170 | 1,417,457 | +0.12(+1.49%) |
Apr 18, 2024 | 7.920 | 8.050 | 7.880 | 8.050 | 1,167,965 | +0.11(+1.39%) |
Apr 17, 2024 | 7.880 | 8.000 | 7.850 | 7.940 | 1,161,923 | +0.10(+1.28%) |
Apr 16, 2024 | 7.990 | 8.000 | 7.820 | 7.840 | 1,868,938 | -0.18(-2.24%) |
Apr 15, 2024 | 8.190 | 8.200 | 7.960 | 8.020 | 2,104,526 | -0.16(-1.96%) |
Apr 12, 2024 | 8.350 | 8.450 | 8.120 | 8.180 | 1,799,736 | -0.18(-2.15%) |
Apr 11, 2024 | 8.360 | 8.460 | 8.160 | 8.360 | 1,748,764 | +0.04(+0.48%) |
Apr 10, 2024 | 8.460 | 8.460 | 8.260 | 8.320 | 2,035,104 | -0.29(-3.37%) |
Apr 09, 2024 | 8.530 | 8.670 | 8.460 | 8.610 | 1,982,950 | +0.08(+0.94%) |
Apr 08, 2024 | 8.400 | 8.530 | 8.370 | 8.530 | 1,272,107 | +0.13(+1.55%) |
Apr 05, 2024 | 8.350 | 8.410 | 8.260 | 8.400 | 1,688,810 | +0.00(+0.00%) |
Apr 04, 2024 | 8.440 | 8.540 | 8.400 | 8.400 | 1,978,004 | -0.01(-0.12%) |
Apr 03, 2024 | 8.400 | 8.430 | 8.320 | 8.410 | 1,142,573 | +0.00(+0.00%) |
Apr 02, 2024 | 8.290 | 8.440 | 8.290 | 8.410 | 1,756,055 | -0.02(-0.24%) |
Apr 01, 2024 | 8.530 | 8.530 | 8.350 | 8.430 | 1,854,911 | -0.13(-1.52%) |
Mar 28, 2024 | 8.560 | 0 | +0.09(+1.06%) | |||
Mar 27, 2024 | 8.080 | 8.480 | 8.080 | 8.470 | 2,267,408 | +0.29(+3.55%) |
Mar 26, 2024 | 8.170 | 8.300 | 8.130 | 8.180 | 2,483,457 | -0.02(-0.24%) |
Mar 25, 2024 | 8.310 | 8.370 | 8.150 | 8.200 | 2,448,787 | -0.12(-1.44%) |
Mar 22, 2024 | 8.350 | 8.410 | 8.220 | 8.320 | 2,228,275 | +0.10(+1.22%) |
Mar 21, 2024 | 8.140 | 8.300 | 8.120 | 8.220 | 1,844,742 | +0.14(+1.73%) |
Mar 20, 2024 | 8.010 | 8.140 | 7.930 | 8.080 | 2,771,791 | +0.05(+0.62%) |
Mar 19, 2024 | 7.930 | 8.130 | 7.910 | 8.030 | 2,543,792 | +0.10(+1.26%) |
Mar 18, 2024 | 8.140 | 8.140 | 7.900 | 7.930 | 3,550,348 | -0.22(-2.70%) |
Mar 15, 2024 | 8.170 | 8.260 | 8.080 | 8.150 | 7,874,115 | -0.06(-0.73%) |
Mar 14, 2024 | 8.310 | 8.310 | 8.090 | 8.210 | 2,504,706 | -0.10(-1.20%) |
Mar 13, 2024 | 8.380 | 8.520 | 8.240 | 8.310 | 3,786,504 | -0.13(-1.54%) |
Mar 12, 2024 | 8.660 | 8.670 | 8.400 | 8.440 | 2,198,190 | -0.22(-2.54%) |
Mar 11, 2024 | 8.690 | 8.850 | 8.660 | 8.660 | 2,234,367 | +0.02(+0.23%) |
Mar 08, 2024 | 8.500 | 8.670 | 8.330 | 8.640 | 3,242,164 | +0.41(+4.98%) |
Mar 07, 2024 | 8.100 | 8.250 | 8.060 | 8.230 | 2,944,938 | +0.14(+1.73%) |
Mar 06, 2024 | 8.010 | 8.140 | 7.980 | 8.090 | 2,382,888 | +0.16(+2.02%) |
Mar 05, 2024 | 7.900 | 8.050 | 7.900 | 7.930 | 2,152,436 | +0.03(+0.38%) |
Mar 04, 2024 | 7.960 | 7.970 | 7.820 | 7.900 | 2,214,918 | -0.07(-0.88%) |
Mar 01, 2024 | 7.950 | 8.000 | 7.830 | 7.970 | 2,852,760 | +0.04(+0.50%) |
Feb 29, 2024 | 7.840 | 7.940 | 7.750 | 7.930 | 45,576,196 | +0.08(+1.02%) |
Feb 28, 2024 | 7.960 | 7.970 | 7.840 | 7.850 | 2,261,731 | -0.15(-1.88%) |
Feb 27, 2024 | 7.850 | 8.050 | 7.850 | 8.000 | 4,015,017 | +0.20(+2.56%) |
Feb 26, 2024 | 8.030 | 8.050 | 7.710 | 7.800 | 5,412,665 | -0.26(-3.23%) |
Feb 23, 2024 | 7.900 | 8.070 | 7.780 | 8.060 | 2,245,543 | +0.16(+2.03%) |
Feb 22, 2024 | 7.960 | 7.960 | 7.860 | 7.900 | 2,319,217 | -0.06(-0.75%) |
Feb 21, 2024 | 7.970 | 8.090 | 7.920 | 7.960 | 2,562,426 | -0.04(-0.50%) |
Feb 20, 2024 | 8.050 | 8.150 | 7.970 | 8.000 | 1,789,931 | -0.12(-1.48%) |
Feb 16, 2024 | 8.120 | 0 | +0.02(+0.25%) | |||
Feb 15, 2024 | 7.960 | 8.190 | 7.960 | 8.100 | 1,975,446 | +0.14(+1.76%) |
Feb 14, 2024 | 7.790 | 7.980 | 7.760 | 7.960 | 1,714,702 | +0.25(+3.24%) |
Feb 13, 2024 | 7.660 | 7.770 | 7.610 | 7.710 | 4,130,462 | -0.18(-2.28%) |
Feb 12, 2024 | 7.780 | 7.920 | 7.740 | 7.890 | 1,599,560 | +0.11(+1.41%) |
Feb 09, 2024 | 7.710 | 7.780 | 7.610 | 7.780 | 1,500,081 | +0.07(+0.91%) |
Feb 08, 2024 | 7.780 | 7.800 | 7.670 | 7.710 | 1,680,978 | -0.08(-1.03%) |
Feb 07, 2024 | 7.960 | 7.980 | 7.790 | 7.790 | 1,371,042 | -0.11(-1.39%) |
Feb 06, 2024 | 7.800 | 8.010 | 7.740 | 7.900 | 2,171,246 | +0.09(+1.15%) |
Feb 05, 2024 | 7.930 | 7.950 | 7.750 | 7.810 | 2,950,665 | -0.23(-2.86%) |
Feb 02, 2024 | 8.040 | 8.080 | 7.890 | 8.040 | 2,290,056 | -0.08(-0.99%) |
Feb 01, 2024 | 8.010 | 8.120 | 7.890 | 8.120 | 1,694,812 | +0.15(+1.88%) |
Jan 31, 2024 | 8.110 | 8.260 | 7.960 | 7.970 | 2,652,247 | -0.15(-1.85%) |
Jan 30, 2024 | 8.100 | 8.200 | 8.060 | 8.120 | 1,728,391 | -0.01(-0.12%) |
Jan 29, 2024 | 8.100 | 8.190 | 7.980 | 8.130 | 1,143,669 | +0.04(+0.49%) |
Jan 26, 2024 | 8.190 | 8.270 | 8.060 | 8.090 | 1,418,042 | -0.12(-1.46%) |
Jan 25, 2024 | 8.000 | 8.230 | 7.930 | 8.210 | 2,419,859 | +0.31(+3.92%) |
Jan 24, 2024 | 8.070 | 8.120 | 7.900 | 7.900 | 1,609,526 | -0.09(-1.13%) |
Jan 23, 2024 | 8.000 | 8.070 | 7.920 | 7.990 | 1,279,968 | -0.01(-0.12%) |
Jan 22, 2024 | 8.000 | 8.130 | 7.940 | 8.000 | 3,165,299 | +0.00(+0.00%) |
Jan 19, 2024 | 8.070 | 8.100 | 7.950 | 8.000 | 3,205,977 | -0.03(-0.37%) |
Jan 18, 2024 | 8.220 | 8.270 | 7.990 | 8.030 | 2,534,008 | -0.18(-2.19%) |
Jan 17, 2024 | 8.480 | 8.480 | 8.150 | 8.210 | 2,840,863 | -0.30(-3.53%) |
Jan 16, 2024 | 8.560 | 8.640 | 8.450 | 8.510 | 2,171,166 | -0.13(-1.50%) |
Jan 15, 2024 | 8.520 | 8.660 | 8.510 | 8.640 | 769,332 | +0.08(+0.93%) |
Jan 12, 2024 | 8.570 | 8.780 | 8.550 | 8.560 | 1,777,048 | -0.01(-0.12%) |
Jan 11, 2024 | 8.800 | 8.810 | 8.350 | 8.570 | 3,502,194 | -0.26(-2.94%) |
Jan 10, 2024 | 8.780 | 8.920 | 8.660 | 8.830 | 1,902,097 | +0.02(+0.23%) |
Jan 09, 2024 | 8.820 | 8.910 | 8.770 | 8.810 | 1,592,209 | -0.08(-0.90%) |
Jan 08, 2024 | 8.800 | 9.000 | 8.790 | 8.890 | 2,358,438 | +0.19(+2.18%) |
Jan 05, 2024 | 8.480 | 8.720 | 8.430 | 8.700 | 2,710,346 | +0.18(+2.11%) |
Jan 04, 2024 | 8.510 | 8.580 | 8.440 | 8.520 | 1,164,019 | +0.02(+0.24%) |
Jan 03, 2024 | 8.540 | 8.540 | 8.390 | 8.500 | 1,315,429 | -0.09(-1.05%) |
Jan 02, 2024 | 8.390 | 8.670 | 8.370 | 8.590 | 2,126,474 | +0.23(+2.75%) |
Dec 29, 2023 | 8.360 | 0 | +0.00(+0.00%) | |||
Dec 28, 2023 | 8.400 | 8.410 | 8.310 | 8.360 | 1,189,819 | -0.17(-1.99%) |
Dec 27, 2023 | 8.490 | 8.620 | 8.470 | 8.530 | 3,156,916 | +0.00(+0.00%) |
Dec 22, 2023 | 8.530 | 0 | +0.04(+0.47%) | |||
Dec 21, 2023 | 8.520 | 8.670 | 8.450 | 8.490 | 3,112,023 | +0.03(+0.35%) |
Dec 20, 2023 | 8.610 | 8.670 | 8.450 | 8.460 | 4,351,350 | -0.19(-2.20%) |
Dec 19, 2023 | 8.560 | 8.730 | 8.550 | 8.650 | 2,691,688 | +0.09(+1.05%) |
Dec 18, 2023 | 8.660 | 8.730 | 8.520 | 8.560 | 3,760,079 | -0.11(-1.27%) |
Dec 15, 2023 | 8.820 | 8.820 | 8.560 | 8.670 | 10,908,213 | -0.09(-1.03%) |
Dec 14, 2023 | 8.600 | 8.800 | 8.600 | 8.760 | 5,826,123 | +0.16(+1.86%) |
Dec 13, 2023 | 8.160 | 8.610 | 8.060 | 8.600 | 4,895,545 | +0.44(+5.39%) |
Dec 12, 2023 | 8.200 | 8.200 | 8.080 | 8.160 | 2,879,665 | -0.08(-0.97%) |
Dec 11, 2023 | 8.140 | 8.250 | 8.130 | 8.240 | 2,414,291 | +0.01(+0.12%) |
Dec 08, 2023 | 8.230 | 8.300 | 8.150 | 8.230 | 2,234,921 | -0.04(-0.48%) |
Dec 07, 2023 | 8.390 | 8.490 | 8.250 | 8.270 | 2,913,961 | -0.08(-0.96%) |
Dec 06, 2023 | 8.450 | 8.530 | 8.350 | 8.350 | 2,690,764 | -0.05(-0.60%) |
Dec 05, 2023 | 8.580 | 8.620 | 8.370 | 8.400 | 2,466,810 | -0.20(-2.33%) |
Dec 04, 2023 | 8.450 | 8.650 | 8.450 | 8.600 | 2,045,092 | +0.09(+1.06%) |
Dec 01, 2023 | 8.320 | 8.590 | 8.260 | 8.510 | 2,832,175 | +0.14(+1.67%) |
Nov 30, 2023 | 8.300 | 8.440 | 8.130 | 8.370 | 5,368,604 | +0.11(+1.33%) |
Nov 29, 2023 | 8.240 | 8.290 | 8.160 | 8.260 | 2,116,216 | +0.08(+0.98%) |
Nov 28, 2023 | 8.120 | 8.230 | 8.080 | 8.180 | 1,531,985 | +0.04(+0.49%) |
Nov 27, 2023 | 8.150 | 8.220 | 8.080 | 8.140 | 1,416,218 | -0.02(-0.25%) |
Nov 24, 2023 | 8.180 | 8.230 | 8.130 | 8.160 | 1,953,731 | +0.01(+0.12%) |
Nov 23, 2023 | 8.270 | 8.300 | 8.130 | 8.150 | 635,989 | -0.13(-1.57%) |
Nov 22, 2023 | 8.350 | 8.380 | 8.230 | 8.280 | 1,734,119 | -0.03(-0.36%) |
Nov 21, 2023 | 8.280 | 8.350 | 8.150 | 8.310 | 2,492,240 | -0.01(-0.12%) |
Nov 20, 2023 | 8.160 | 8.340 | 8.060 | 8.320 | 2,392,079 | +0.14(+1.71%) |
Nov 17, 2023 | 8.110 | 8.230 | 8.070 | 8.180 | 2,576,904 | +0.11(+1.36%) |
Nov 16, 2023 | 7.970 | 8.120 | 7.960 | 8.070 | 3,072,600 | +0.12(+1.51%) |
Nov 15, 2023 | 7.940 | 7.990 | 7.840 | 7.950 | 3,138,480 | +0.00(+0.00%) |
Nov 14, 2023 | 7.770 | 7.990 | 7.770 | 7.950 | 4,688,442 | +0.37(+4.88%) |
Nov 13, 2023 | 7.610 | 7.800 | 7.490 | 7.580 | 2,662,058 | -0.15(-1.94%) |
Nov 10, 2023 | 7.600 | 7.790 | 7.300 | 7.730 | 2,491,762 | +0.00(+0.00%) |
Nov 09, 2023 | 7.740 | 7.880 | 7.630 | 7.730 | 2,976,828 | -0.02(-0.26%) |
Nov 08, 2023 | 7.730 | 7.790 | 7.660 | 7.750 | 1,883,087 | -0.03(-0.39%) |
Nov 07, 2023 | 7.790 | 7.840 | 7.670 | 7.780 | 2,140,796 | -0.01(-0.13%) |
Nov 06, 2023 | 7.830 | 7.900 | 7.700 | 7.790 | 2,585,729 | -0.07(-0.89%) |
Nov 03, 2023 | 7.880 | 7.950 | 7.750 | 7.860 | 4,130,831 | +0.13(+1.68%) |
Nov 02, 2023 | 7.400 | 7.770 | 7.400 | 7.730 | 2,969,742 | +0.41(+5.60%) |
Nov 01, 2023 | 7.000 | 7.320 | 7.000 | 7.320 | 3,611,461 | +0.34(+4.87%) |
Oct 31, 2023 | 7.130 | 7.190 | 6.930 | 6.980 | 4,254,466 | -0.13(-1.83%) |
Oct 30, 2023 | 6.980 | 7.140 | 6.930 | 7.110 | 2,452,924 | +0.13(+1.86%) |
Oct 27, 2023 | 7.000 | 7.060 | 6.920 | 6.980 | 2,597,810 | -0.04(-0.57%) |
Oct 26, 2023 | 6.940 | 7.090 | 6.940 | 7.020 | 2,627,222 | +0.08(+1.15%) |
Oct 25, 2023 | 6.870 | 6.970 | 6.780 | 6.940 | 2,437,172 | +0.00(+0.00%) |
Oct 24, 2023 | 7.060 | 7.130 | 6.930 | 6.940 | 2,840,742 | -0.01(-0.14%) |
Oct 23, 2023 | 6.830 | 7.030 | 6.750 | 6.950 | 3,681,926 | +0.07(+1.02%) |
Oct 20, 2023 | 7.060 | 7.120 | 6.870 | 6.880 | 4,567,619 | -0.19(-2.69%) |
Oct 19, 2023 | 7.200 | 7.360 | 7.060 | 7.070 | 8,050,194 | -0.15(-2.08%) |
Oct 18, 2023 | 7.550 | 7.550 | 7.110 | 7.220 | 6,789,378 | -0.35(-4.62%) |
Oct 17, 2023 | 7.720 | 7.790 | 7.560 | 7.570 | 3,155,162 | -0.26(-3.32%) |
Oct 16, 2023 | 7.810 | 7.840 | 7.700 | 7.830 | 2,822,897 | +0.00(+0.00%) |
Oct 13, 2023 | 7.980 | 8.000 | 7.800 | 7.830 | 1,792,708 | -0.06(-0.76%) |
Oct 12, 2023 | 8.030 | 8.060 | 7.890 | 7.890 | 1,756,848 | -0.21(-2.59%) |
Oct 11, 2023 | 7.950 | 8.110 | 7.920 | 8.100 | 1,993,879 | +0.18(+2.27%) |
Oct 10, 2023 | 7.970 | 8.050 | 7.860 | 7.920 | 2,407,245 | +0.02(+0.25%) |
Oct 06, 2023 | 7.900 | 0 | +0.09(+1.15%) | |||
Oct 05, 2023 | 7.710 | 7.970 | 7.700 | 7.810 | 6,291,544 | +0.03(+0.39%) |
Oct 04, 2023 | 7.700 | 7.930 | 7.700 | 7.780 | 4,668,927 | +0.12(+1.57%) |
Oct 03, 2023 | 7.570 | 7.670 | 7.380 | 7.660 | 5,570,295 | +0.01(+0.13%) |