Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 8.700 | 8.820 | 8.660 | 8.790 | 434,396 | +0.04(+0.46%) |
May 21, 2024 | 8.700 | 8.820 | 8.625 | 8.750 | 307,553 | +0.04(+0.46%) |
May 20, 2024 | 8.850 | 8.890 | 8.710 | 8.710 | 416,217 | -0.16(-1.80%) |
May 17, 2024 | 8.880 | 8.960 | 8.775 | 8.870 | 305,416 | +0.02(+0.23%) |
May 16, 2024 | 8.740 | 8.865 | 8.675 | 8.850 | 358,766 | +0.08(+0.91%) |
May 15, 2024 | 8.840 | 8.910 | 8.690 | 8.770 | 580,564 | +0.03(+0.34%) |
May 14, 2024 | 8.700 | 8.800 | 8.695 | 8.740 | 447,385 | +0.13(+1.51%) |
May 13, 2024 | 8.650 | 8.690 | 8.570 | 8.610 | 350,155 | +0.04(+0.47%) |
May 10, 2024 | 8.670 | 8.710 | 8.510 | 8.570 | 268,193 | -0.06(-0.70%) |
May 09, 2024 | 8.790 | 8.835 | 8.530 | 8.630 | 341,718 | -0.18(-2.04%) |
May 08, 2024 | 8.740 | 8.860 | 8.655 | 8.810 | 472,740 | -0.03(-0.34%) |
May 07, 2024 | 8.670 | 8.890 | 8.670 | 8.840 | 829,152 | +0.24(+2.79%) |
May 06, 2024 | 8.480 | 8.655 | 8.445 | 8.600 | 543,956 | +0.24(+2.87%) |
May 03, 2024 | 8.400 | 8.579 | 8.290 | 8.360 | 629,521 | +0.23(+2.83%) |
May 02, 2024 | 8.400 | 8.400 | 8.085 | 8.130 | 660,245 | -0.16(-1.93%) |
May 01, 2024 | 7.870 | 8.415 | 7.770 | 8.290 | 1,395,300 | +0.96(+13.10%) |
Apr 30, 2024 | 7.560 | 7.560 | 7.330 | 7.330 | 458,890 | -0.29(-3.81%) |
Apr 29, 2024 | 7.610 | 7.695 | 7.540 | 7.620 | 329,658 | +0.07(+0.93%) |
Apr 26, 2024 | 7.560 | 7.680 | 7.515 | 7.550 | 300,331 | +0.00(+0.00%) |
Apr 25, 2024 | 7.730 | 7.770 | 7.550 | 7.550 | 429,513 | -0.29(-3.70%) |
Apr 24, 2024 | 7.800 | 7.910 | 7.700 | 7.840 | 636,429 | +0.00(+0.00%) |
Apr 23, 2024 | 7.630 | 7.895 | 7.590 | 7.840 | 554,022 | +0.23(+3.02%) |
Apr 22, 2024 | 7.540 | 7.640 | 7.485 | 7.610 | 367,629 | +0.10(+1.33%) |
Apr 19, 2024 | 7.330 | 7.555 | 7.330 | 7.510 | 325,032 | +0.15(+2.04%) |
Apr 18, 2024 | 7.350 | 7.445 | 7.290 | 7.360 | 416,608 | +0.09(+1.24%) |
Apr 17, 2024 | 7.160 | 7.295 | 7.160 | 7.270 | 679,550 | +0.18(+2.54%) |
Apr 16, 2024 | 7.110 | 7.240 | 6.990 | 7.090 | 728,898 | -0.11(-1.53%) |
Apr 15, 2024 | 7.370 | 7.423 | 7.095 | 7.200 | 541,171 | -0.11(-1.50%) |
Apr 12, 2024 | 7.430 | 7.600 | 7.255 | 7.310 | 720,492 | -0.27(-3.56%) |
Apr 11, 2024 | 7.490 | 7.620 | 7.460 | 7.580 | 484,845 | +0.12(+1.61%) |
Apr 10, 2024 | 7.510 | 7.550 | 7.265 | 7.460 | 842,877 | -0.35(-4.48%) |
Apr 09, 2024 | 7.760 | 7.840 | 7.670 | 7.810 | 304,135 | +0.13(+1.69%) |
Apr 08, 2024 | 7.650 | 7.740 | 7.600 | 7.680 | 421,772 | +0.05(+0.66%) |
Apr 05, 2024 | 7.580 | 7.650 | 7.515 | 7.630 | 371,509 | +0.05(+0.66%) |
Apr 04, 2024 | 7.800 | 7.890 | 7.550 | 7.580 | 437,541 | -0.09(-1.17%) |
Apr 03, 2024 | 7.590 | 7.720 | 7.590 | 7.670 | 399,804 | +0.04(+0.52%) |
Apr 02, 2024 | 7.610 | 7.700 | 7.530 | 7.630 | 443,358 | -0.16(-2.05%) |
Apr 01, 2024 | 7.750 | 7.860 | 7.610 | 7.790 | 481,771 | +0.07(+0.91%) |
Mar 28, 2024 | 7.840 | 7.970 | 7.690 | 7.720 | 1,019,172 | -0.04(-0.52%) |
Mar 27, 2024 | 7.540 | 7.790 | 7.540 | 7.760 | 1,049,754 | +0.35(+4.72%) |
Mar 26, 2024 | 7.778 | 7.778 | 7.333 | 7.410 | 939,726 | -0.31(-4.02%) |
Mar 25, 2024 | 7.642 | 7.865 | 7.642 | 7.720 | 388,139 | +0.10(+1.27%) |
Mar 22, 2024 | 7.720 | 7.720 | 7.575 | 7.623 | 626,663 | -0.05(-0.63%) |
Mar 21, 2024 | 7.584 | 7.790 | 7.575 | 7.672 | 563,415 | +0.10(+1.28%) |
Mar 20, 2024 | 7.362 | 7.647 | 7.284 | 7.575 | 509,889 | +0.16(+2.22%) |
Mar 19, 2024 | 7.410 | 7.473 | 7.333 | 7.410 | 471,932 | -0.04(-0.52%) |
Mar 18, 2024 | 7.391 | 7.458 | 7.284 | 7.449 | 911,096 | +0.14(+1.85%) |
Mar 15, 2024 | 7.265 | 7.395 | 7.226 | 7.313 | 1,569,301 | -0.02(-0.26%) |
Mar 14, 2024 | 7.410 | 7.449 | 7.265 | 7.333 | 593,502 | -0.12(-1.56%) |
Mar 13, 2024 | 7.352 | 7.487 | 7.313 | 7.449 | 479,512 | +0.09(+1.18%) |
Mar 12, 2024 | 7.333 | 7.405 | 7.275 | 7.362 | 436,226 | +0.03(+0.40%) |
Mar 11, 2024 | 7.265 | 7.371 | 7.221 | 7.333 | 367,534 | +0.05(+0.66%) |
Mar 08, 2024 | 7.226 | 7.324 | 7.197 | 7.284 | 985,456 | +0.12(+1.62%) |
Mar 07, 2024 | 7.071 | 7.211 | 7.071 | 7.168 | 1,148,250 | +0.14(+1.93%) |
Mar 06, 2024 | 7.032 | 7.100 | 6.965 | 7.032 | 724,894 | +0.07(+0.97%) |
Mar 05, 2024 | 6.984 | 7.027 | 6.853 | 6.964 | 932,281 | -0.09(-1.24%) |
Mar 04, 2024 | 7.100 | 7.226 | 7.042 | 7.052 | 1,299,110 | -0.26(-3.58%) |
Mar 01, 2024 | 7.294 | 7.366 | 7.153 | 7.313 | 764,136 | +0.07(+0.94%) |
Feb 29, 2024 | 6.984 | 7.284 | 6.964 | 7.245 | 896,998 | +0.41(+5.95%) |
Feb 28, 2024 | 6.664 | 6.863 | 6.625 | 6.839 | 539,967 | +0.10(+1.44%) |
Feb 27, 2024 | 6.684 | 6.809 | 6.684 | 6.742 | 667,102 | +0.06(+0.87%) |
Feb 26, 2024 | 6.596 | 6.751 | 6.530 | 6.684 | 1,086,498 | +0.05(+0.73%) |
Feb 23, 2024 | 6.703 | 7.003 | 6.596 | 6.635 | 1,283,706 | -0.05(-0.72%) |
Feb 22, 2024 | 6.325 | 6.684 | 6.267 | 6.684 | 2,287,474 | +0.44(+6.98%) |
Feb 21, 2024 | 5.318 | 6.257 | 5.231 | 6.248 | 3,368,152 | +0.89(+16.64%) |
Feb 20, 2024 | 5.395 | 5.453 | 5.308 | 5.357 | 500,703 | -0.12(-2.12%) |
Feb 16, 2024 | 5.366 | 5.521 | 5.308 | 5.473 | 462,649 | +0.03(+0.53%) |
Feb 15, 2024 | 5.202 | 5.511 | 5.202 | 5.444 | 506,093 | +0.29(+5.64%) |
Feb 14, 2024 | 5.105 | 5.182 | 5.076 | 5.153 | 722,752 | +0.13(+2.50%) |
Feb 13, 2024 | 5.037 | 5.095 | 4.959 | 5.027 | 816,354 | -0.20(-3.89%) |
Feb 12, 2024 | 5.143 | 5.260 | 5.143 | 5.231 | 597,628 | +0.10(+1.89%) |
Feb 09, 2024 | 5.017 | 5.211 | 4.990 | 5.134 | 751,060 | +0.11(+2.12%) |
Feb 08, 2024 | 5.066 | 5.153 | 5.008 | 5.027 | 873,403 | -0.07(-1.33%) |
Feb 07, 2024 | 5.608 | 5.608 | 5.066 | 5.095 | 1,035,483 | -0.48(-8.68%) |
Feb 06, 2024 | 5.618 | 5.695 | 5.521 | 5.579 | 827,657 | -0.07(-1.20%) |
Feb 05, 2024 | 5.589 | 5.705 | 5.453 | 5.647 | 806,594 | -0.01(-0.17%) |
Feb 02, 2024 | 5.802 | 5.821 | 5.647 | 5.657 | 649,755 | -0.21(-3.63%) |
Feb 01, 2024 | 5.976 | 5.976 | 5.792 | 5.870 | 965,403 | -0.03(-0.49%) |
Jan 31, 2024 | 6.257 | 6.257 | 5.899 | 5.899 | 586,673 | -0.37(-5.87%) |
Jan 30, 2024 | 6.393 | 6.403 | 6.257 | 6.267 | 244,484 | -0.18(-2.85%) |
Jan 29, 2024 | 6.296 | 6.461 | 6.267 | 6.451 | 224,666 | +0.15(+2.30%) |
Jan 26, 2024 | 6.315 | 6.374 | 6.267 | 6.306 | 227,176 | +0.04(+0.62%) |
Jan 25, 2024 | 6.325 | 6.364 | 6.175 | 6.267 | 265,893 | +0.08(+1.25%) |
Jan 24, 2024 | 6.267 | 6.277 | 6.131 | 6.190 | 448,636 | +0.04(+0.63%) |
Jan 23, 2024 | 6.064 | 6.219 | 6.054 | 6.151 | 501,362 | +0.15(+2.58%) |
Jan 22, 2024 | 6.035 | 6.102 | 5.967 | 5.996 | 281,971 | +0.02(+0.32%) |
Jan 19, 2024 | 5.967 | 6.005 | 5.841 | 5.976 | 457,580 | +0.05(+0.82%) |
Jan 18, 2024 | 6.025 | 6.025 | 5.855 | 5.928 | 327,986 | -0.03(-0.49%) |
Jan 17, 2024 | 5.947 | 6.068 | 5.884 | 5.957 | 410,733 | -0.13(-2.07%) |
Jan 16, 2024 | 6.199 | 6.175 | 6.035 | 6.083 | 341,736 | -0.17(-2.79%) |
Jan 12, 2024 | 6.083 | 6.412 | 6.083 | 6.257 | 332,304 | -0.02(-0.31%) |
Jan 11, 2024 | 6.306 | 6.325 | 6.180 | 6.277 | 407,796 | -0.07(-1.07%) |
Jan 10, 2024 | 6.248 | 6.354 | 6.238 | 6.345 | 341,241 | +0.07(+1.08%) |
Jan 09, 2024 | 6.248 | 6.326 | 6.214 | 6.277 | 280,697 | -0.12(-1.82%) |
Jan 08, 2024 | 6.160 | 6.403 | 6.141 | 6.393 | 392,081 | +0.23(+3.77%) |
Jan 05, 2024 | 6.054 | 6.197 | 6.025 | 6.160 | 294,983 | +0.05(+0.79%) |
Jan 04, 2024 | 6.093 | 6.160 | 6.035 | 6.112 | 404,381 | +0.08(+1.28%) |
Jan 03, 2024 | 6.199 | 6.199 | 6.035 | 6.035 | 648,972 | -0.25(-4.01%) |
Jan 02, 2024 | 6.267 | 6.354 | 6.170 | 6.286 | 333,888 | -0.01(-0.15%) |
Dec 29, 2023 | 6.499 | 6.499 | 6.277 | 6.296 | 570,129 | -0.22(-3.42%) |
Dec 28, 2023 | 6.509 | 6.674 | 6.499 | 6.519 | 541,745 | -0.05(-0.74%) |
Dec 27, 2023 | 6.605 | 6.605 | 6.511 | 6.567 | 413,391 | +0.04(+0.57%) |
Dec 26, 2023 | 6.427 | 6.577 | 6.408 | 6.530 | 445,863 | +0.15(+2.35%) |
Dec 22, 2023 | 6.539 | 6.595 | 6.371 | 6.380 | 372,221 | -0.13(-2.01%) |
Dec 21, 2023 | 6.315 | 6.511 | 6.282 | 6.511 | 627,324 | +0.28(+4.50%) |
Dec 20, 2023 | 6.361 | 6.567 | 6.226 | 6.231 | 721,573 | -0.11(-1.77%) |
Dec 19, 2023 | 5.950 | 6.422 | 5.950 | 6.343 | 982,536 | +0.43(+7.28%) |
Dec 18, 2023 | 6.062 | 6.100 | 5.912 | 5.912 | 766,001 | -0.06(-0.94%) |
Dec 15, 2023 | 6.221 | 6.221 | 5.941 | 5.969 | 1,593,594 | -0.24(-3.92%) |
Dec 14, 2023 | 6.277 | 6.408 | 6.137 | 6.212 | 1,214,555 | +0.11(+1.84%) |
Dec 13, 2023 | 5.669 | 6.146 | 5.622 | 6.100 | 1,025,869 | +0.43(+7.59%) |
Dec 12, 2023 | 5.828 | 5.842 | 5.660 | 5.669 | 601,806 | -0.16(-2.73%) |
Dec 11, 2023 | 5.707 | 5.898 | 5.669 | 5.828 | 728,364 | +0.12(+2.13%) |
Dec 08, 2023 | 5.538 | 5.725 | 5.435 | 5.707 | 527,677 | +0.15(+2.69%) |
Dec 07, 2023 | 5.491 | 5.604 | 5.398 | 5.557 | 748,890 | +0.06(+1.02%) |
Dec 06, 2023 | 5.838 | 5.875 | 5.454 | 5.501 | 702,940 | -0.30(-5.16%) |
Dec 05, 2023 | 5.781 | 5.819 | 5.716 | 5.800 | 463,097 | +0.00(+0.00%) |
Dec 04, 2023 | 5.669 | 5.861 | 5.641 | 5.800 | 451,690 | +0.02(+0.32%) |
Dec 01, 2023 | 5.510 | 5.800 | 5.389 | 5.781 | 577,813 | +0.25(+4.57%) |
Nov 30, 2023 | 5.417 | 5.529 | 5.379 | 5.529 | 488,408 | +0.11(+2.07%) |
Nov 29, 2023 | 5.230 | 5.463 | 5.230 | 5.417 | 451,836 | +0.24(+4.70%) |
Nov 28, 2023 | 5.145 | 5.211 | 5.089 | 5.173 | 323,907 | -0.01(-0.18%) |
Nov 27, 2023 | 5.230 | 5.290 | 5.173 | 5.183 | 380,697 | -0.08(-1.60%) |
Nov 24, 2023 | 5.230 | 5.407 | 5.220 | 5.267 | 273,020 | +0.04(+0.72%) |
Nov 22, 2023 | 5.314 | 5.342 | 5.192 | 5.230 | 554,941 | -0.06(-1.06%) |
Nov 21, 2023 | 5.323 | 5.445 | 5.276 | 5.286 | 380,145 | -0.07(-1.40%) |
Nov 20, 2023 | 5.473 | 5.491 | 5.360 | 5.360 | 641,301 | -0.09(-1.72%) |
Nov 17, 2023 | 5.520 | 5.613 | 5.417 | 5.454 | 775,348 | +0.01(+0.17%) |
Nov 16, 2023 | 5.641 | 5.679 | 5.426 | 5.445 | 280,506 | -0.23(-4.12%) |
Nov 15, 2023 | 5.622 | 5.707 | 5.538 | 5.679 | 411,009 | +0.08(+1.51%) |
Nov 14, 2023 | 5.417 | 5.590 | 5.389 | 5.594 | 491,640 | +0.42(+8.14%) |
Nov 13, 2023 | 5.155 | 5.258 | 5.075 | 5.173 | 252,500 | +0.01(+0.18%) |
Nov 10, 2023 | 5.220 | 5.248 | 5.155 | 5.164 | 347,739 | -0.04(-0.72%) |
Nov 09, 2023 | 5.276 | 5.351 | 5.145 | 5.201 | 522,371 | -0.06(-1.07%) |
Nov 08, 2023 | 5.173 | 5.267 | 5.145 | 5.258 | 391,965 | +0.06(+1.08%) |
Nov 07, 2023 | 5.192 | 5.239 | 5.122 | 5.201 | 309,585 | -0.01(-0.18%) |
Nov 06, 2023 | 5.117 | 5.267 | 5.024 | 5.211 | 373,131 | +0.09(+1.83%) |
Nov 03, 2023 | 5.155 | 5.375 | 5.070 | 5.117 | 719,274 | +0.05(+0.92%) |
Nov 02, 2023 | 4.949 | 5.089 | 4.780 | 5.070 | 990,291 | +0.14(+2.85%) |
Nov 01, 2023 | 4.649 | 4.958 | 4.345 | 4.930 | 1,222,524 | -0.22(-4.36%) |
Oct 31, 2023 | 5.370 | 5.417 | 5.136 | 5.155 | 1,069,467 | -0.19(-3.50%) |
Oct 30, 2023 | 5.304 | 5.389 | 5.173 | 5.342 | 277,388 | +0.13(+2.51%) |
Oct 27, 2023 | 5.267 | 5.304 | 5.183 | 5.211 | 345,799 | -0.04(-0.71%) |
Oct 26, 2023 | 5.173 | 5.295 | 5.173 | 5.248 | 304,496 | +0.10(+2.00%) |
Oct 25, 2023 | 5.286 | 5.351 | 5.108 | 5.145 | 460,031 | -0.20(-3.68%) |
Oct 24, 2023 | 5.389 | 5.435 | 5.201 | 5.342 | 558,173 | -0.03(-0.52%) |
Oct 23, 2023 | 5.520 | 5.520 | 5.351 | 5.370 | 766,464 | -0.16(-2.88%) |
Oct 20, 2023 | 5.688 | 5.715 | 5.520 | 5.529 | 563,569 | -0.12(-2.15%) |
Oct 19, 2023 | 5.800 | 5.833 | 5.632 | 5.650 | 453,976 | -0.19(-3.21%) |
Oct 18, 2023 | 5.950 | 5.950 | 5.828 | 5.838 | 302,997 | -0.22(-3.55%) |
Oct 17, 2023 | 5.838 | 6.062 | 5.838 | 6.053 | 423,683 | +0.11(+1.89%) |
Oct 16, 2023 | 5.866 | 5.950 | 5.805 | 5.941 | 311,965 | +0.14(+2.42%) |
Oct 13, 2023 | 6.071 | 6.109 | 5.791 | 5.800 | 305,996 | -0.17(-2.82%) |
Oct 12, 2023 | 5.950 | 6.011 | 5.884 | 5.969 | 321,043 | -0.02(-0.31%) |
Oct 11, 2023 | 5.884 | 5.987 | 5.884 | 5.987 | 189,273 | +0.12(+2.07%) |
Oct 10, 2023 | 5.856 | 5.912 | 5.810 | 5.866 | 254,425 | +0.04(+0.64%) |
Oct 09, 2023 | 5.679 | 5.866 | 5.622 | 5.828 | 352,024 | +0.08(+1.47%) |
Oct 06, 2023 | 5.622 | 5.800 | 5.576 | 5.744 | 363,280 | +0.06(+0.99%) |
Oct 05, 2023 | 5.529 | 5.781 | 5.482 | 5.688 | 386,575 | +0.14(+2.53%) |
Oct 04, 2023 | 5.604 | 5.651 | 5.426 | 5.548 | 640,794 | -0.13(-2.31%) |
Oct 03, 2023 | 5.931 | 5.945 | 5.594 | 5.679 | 530,031 | -0.31(-5.16%) |