Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 8.590 | 8.630 | 8.590 | 8.630 | 6,550 | +0.06(+0.64%) |
May 16, 2024 | 8.600 | 8.600 | 8.550 | 8.575 | 2,040 | +0.05(+0.64%) |
May 15, 2024 | 8.470 | 8.530 | 8.470 | 8.520 | 2,703 | +0.05(+0.59%) |
May 14, 2024 | 8.470 | 8.510 | 8.470 | 8.470 | 758 | +0.03(+0.30%) |
May 13, 2024 | 8.390 | 8.490 | 8.390 | 8.445 | 3,850 | +0.10(+1.14%) |
May 10, 2024 | 8.310 | 8.370 | 8.300 | 8.350 | 8,111 | -0.01(-0.12%) |
May 09, 2024 | 8.345 | 8.360 | 8.338 | 8.360 | 1,539 | +0.07(+0.84%) |
May 08, 2024 | 8.275 | 8.300 | 8.250 | 8.290 | 6,399 | +0.02(+0.30%) |
May 07, 2024 | 8.287 | 8.320 | 8.240 | 8.265 | 9,408 | +0.08(+0.92%) |
May 06, 2024 | 8.210 | 8.230 | 8.190 | 8.190 | 8,139 | +0.08(+0.99%) |
May 03, 2024 | 8.095 | 8.120 | 8.080 | 8.110 | 12,781 | +0.02(+0.25%) |
May 02, 2024 | 8.030 | 8.090 | 8.030 | 8.090 | 3,207 | +0.20(+2.53%) |
May 01, 2024 | 7.891 | 8.058 | 7.890 | 7.890 | 3,267 | -0.08(-1.00%) |
Apr 30, 2024 | 7.970 | 7.980 | 7.941 | 7.970 | 4,627 | -0.13(-1.60%) |
Apr 29, 2024 | 8.072 | 8.110 | 8.070 | 8.100 | 12,033 | +0.04(+0.50%) |
Apr 26, 2024 | 7.981 | 8.090 | 7.981 | 8.060 | 6,906 | +0.06(+0.75%) |
Apr 25, 2024 | 8.000 | 8.070 | 8.000 | 8.000 | 3,579 | -0.13(-1.60%) |
Apr 24, 2024 | 8.165 | 8.165 | 8.130 | 8.130 | 11,153 | -0.07(-0.87%) |
Apr 23, 2024 | 8.170 | 8.210 | 8.161 | 8.201 | 7,929 | +0.01(+0.13%) |
Apr 22, 2024 | 8.145 | 8.190 | 8.130 | 8.190 | 11,983 | +0.11(+1.42%) |
Apr 19, 2024 | 8.100 | 8.100 | 8.050 | 8.075 | 6,672 | -0.01(-0.18%) |
Apr 18, 2024 | 8.145 | 8.148 | 8.090 | 8.090 | 12,114 | -0.14(-1.70%) |
Apr 17, 2024 | 8.150 | 8.230 | 8.150 | 8.230 | 7,556 | +0.15(+1.86%) |
Apr 16, 2024 | 8.024 | 8.090 | 8.024 | 8.080 | 10,931 | +0.19(+2.41%) |
Apr 15, 2024 | 7.960 | 7.960 | 7.890 | 7.890 | 2,887 | -0.13(-1.62%) |
Apr 12, 2024 | 7.995 | 8.030 | 7.995 | 8.020 | 2,909 | -0.01(-0.06%) |
Apr 11, 2024 | 7.990 | 8.070 | 7.990 | 8.025 | 5,945 | +0.03(+0.41%) |
Apr 10, 2024 | 8.060 | 8.060 | 7.980 | 7.992 | 18,233 | -0.15(-1.81%) |
Apr 09, 2024 | 8.150 | 8.180 | 8.140 | 8.140 | 23,254 | -0.01(-0.12%) |
Apr 08, 2024 | 8.150 | 8.190 | 8.150 | 8.150 | 4,014 | -0.01(-0.13%) |
Apr 05, 2024 | 8.130 | 8.180 | 8.130 | 8.161 | 6,446 | -0.01(-0.17%) |
Apr 04, 2024 | 8.270 | 8.270 | 8.170 | 8.175 | 6,908 | -0.13(-1.62%) |
Apr 03, 2024 | 8.320 | 8.350 | 8.310 | 8.310 | 8,203 | +0.05(+0.61%) |
Apr 02, 2024 | 8.255 | 8.260 | 8.227 | 8.260 | 236,529 | -0.11(-1.31%) |
Apr 01, 2024 | 8.330 | 8.370 | 8.330 | 8.370 | 2,739 | +0.06(+0.72%) |
Mar 28, 2024 | 8.270 | 8.370 | 8.270 | 8.310 | 11,055 | -0.33(-3.80%) |
Mar 27, 2024 | 8.685 | 8.685 | 8.590 | 8.638 | 8,056 | +0.03(+0.35%) |
Mar 26, 2024 | 8.611 | 8.630 | 8.580 | 8.608 | 8,961 | -0.03(-0.37%) |
Mar 25, 2024 | 8.692 | 8.692 | 8.610 | 8.640 | 7,348 | -0.04(-0.47%) |
Mar 22, 2024 | 8.650 | 8.720 | 8.650 | 8.680 | 3,582 | -0.06(-0.68%) |
Mar 21, 2024 | 8.785 | 8.800 | 8.740 | 8.740 | 297,945 | +0.04(+0.46%) |
Mar 20, 2024 | 8.690 | 8.700 | 8.690 | 8.700 | 924 | +0.11(+1.28%) |
Mar 19, 2024 | 8.490 | 8.590 | 8.490 | 8.590 | 1,011 | -0.05(-0.58%) |
Mar 18, 2024 | 8.646 | 8.646 | 8.640 | 8.640 | 1,326 | +0.01(+0.12%) |
Mar 15, 2024 | 8.560 | 8.630 | 8.560 | 8.630 | 1,891 | -0.01(-0.16%) |
Mar 14, 2024 | 8.675 | 8.675 | 8.640 | 8.644 | 18,554 | -0.03(-0.30%) |
Mar 13, 2024 | 8.690 | 8.690 | 8.670 | 8.670 | 2,580 | +0.20(+2.36%) |
Mar 12, 2024 | 8.488 | 8.488 | 8.470 | 8.470 | 895 | +0.04(+0.53%) |
Mar 11, 2024 | 8.415 | 8.425 | 8.415 | 8.425 | 529 | -0.09(-1.06%) |
Mar 08, 2024 | 8.435 | 8.515 | 8.420 | 8.515 | 2,727 | +0.00(+0.03%) |
Mar 07, 2024 | 8.520 | 8.540 | 8.502 | 8.512 | 5,658 | +0.17(+2.07%) |
Mar 06, 2024 | 8.355 | 8.355 | 8.340 | 8.340 | 681 | +0.18(+2.21%) |
Mar 05, 2024 | 8.180 | 8.180 | 8.160 | 8.160 | 932 | +0.02(+0.18%) |
Mar 04, 2024 | 8.170 | 8.170 | 8.130 | 8.145 | 1,904 | +0.15(+1.94%) |
Mar 01, 2024 | 7.890 | 7.995 | 7.890 | 7.990 | 10,095 | -0.24(-2.92%) |
Feb 29, 2024 | 8.190 | 8.230 | 8.100 | 8.230 | 2,462 | +0.10(+1.17%) |
Feb 28, 2024 | 8.110 | 8.135 | 8.110 | 8.135 | 523 | +0.07(+0.93%) |
Feb 27, 2024 | 8.060 | 8.060 | 8.060 | 8.060 | 182 | +0.12(+1.51%) |
Feb 26, 2024 | 7.930 | 7.955 | 7.930 | 7.940 | 998 | -0.05(-0.58%) |
Feb 23, 2024 | 7.960 | 7.990 | 7.960 | 7.986 | 596 | +0.02(+0.26%) |
Feb 22, 2024 | 7.990 | 7.990 | 7.965 | 7.965 | 1,291 | +0.06(+0.82%) |
Feb 21, 2024 | 7.882 | 7.900 | 7.880 | 7.900 | 1,564 | +0.04(+0.45%) |
Feb 20, 2024 | 7.912 | 7.912 | 7.865 | 7.865 | 1,586 | +0.07(+0.83%) |
Feb 16, 2024 | 7.775 | 7.800 | 7.775 | 7.800 | 1,447 | -0.09(-1.14%) |
Feb 15, 2024 | 7.890 | 7.920 | 7.870 | 7.890 | 15,606 | +0.08(+1.02%) |
Feb 14, 2024 | 7.796 | 7.810 | 7.761 | 7.810 | 920 | +0.09(+1.17%) |
Feb 13, 2024 | 7.755 | 7.755 | 7.710 | 7.720 | 6,901 | -0.05(-0.64%) |
Feb 12, 2024 | 7.769 | 7.769 | 7.769 | 7.769 | 323 | +0.08(+1.05%) |
Feb 09, 2024 | 7.635 | 7.689 | 7.625 | 7.689 | 2,404 | -0.00(-0.05%) |
Feb 08, 2024 | 7.651 | 7.695 | 7.651 | 7.692 | 1,454 | -0.03(-0.36%) |
Feb 07, 2024 | 7.740 | 7.760 | 7.680 | 7.720 | 15,848 | -0.08(-1.03%) |
Feb 06, 2024 | 7.800 | 7.800 | 7.800 | 7.800 | 408 | -0.01(-0.13%) |
Feb 05, 2024 | 7.802 | 7.810 | 7.800 | 7.810 | 1,948 | -0.10(-1.26%) |
Feb 02, 2024 | 7.900 | 7.920 | 7.896 | 7.910 | 10,413 | -0.01(-0.19%) |
Feb 01, 2024 | 7.925 | 7.925 | 7.925 | 7.925 | 799 | +0.03(+0.38%) |
Jan 31, 2024 | 7.910 | 7.920 | 7.895 | 7.895 | 1,644 | +0.20(+2.67%) |
Jan 29, 2024 | 7.690 | 144 | -0.90(-10.43%) | |||
Jan 26, 2024 | 8.585 | 8.585 | 8.585 | 8.585 | 555 | +0.04(+0.41%) |
Jan 25, 2024 | 8.697 | 8.697 | 8.550 | 8.550 | 711 | +0.09(+1.06%) |
Jan 24, 2024 | 8.650 | 8.650 | 8.460 | 8.460 | 6,281 | +0.01(+0.12%) |
Jan 23, 2024 | 8.505 | 8.505 | 8.450 | 8.450 | 2,166 | -0.18(-2.09%) |
Jan 22, 2024 | 8.645 | 8.645 | 8.480 | 8.630 | 976 | +0.18(+2.13%) |
Jan 19, 2024 | 8.450 | 8.450 | 8.450 | 8.450 | 372 | -0.05(-0.59%) |
Jan 18, 2024 | 8.585 | 8.590 | 8.500 | 8.500 | 5,529 | +0.00(+0.00%) |
Jan 17, 2024 | 8.524 | 8.718 | 8.500 | 8.500 | 13,651 | -0.03(-0.35%) |
Jan 16, 2024 | 8.560 | 8.640 | 8.530 | 8.530 | 9,508 | -0.16(-1.84%) |
Jan 12, 2024 | 8.745 | 8.750 | 8.680 | 8.690 | 4,229 | +0.05(+0.61%) |
Jan 11, 2024 | 8.590 | 8.655 | 8.590 | 8.637 | 5,420 | +0.05(+0.55%) |
Jan 10, 2024 | 8.580 | 8.607 | 8.580 | 8.590 | 3,983 | +0.01(+0.06%) |
Jan 09, 2024 | 8.575 | 8.595 | 8.560 | 8.585 | 1,574 | -0.11(-1.32%) |
Jan 08, 2024 | 8.790 | 8.790 | 8.700 | 8.700 | 2,466 | +0.05(+0.64%) |
Jan 05, 2024 | 8.690 | 8.690 | 8.645 | 8.645 | 1,656 | -0.01(-0.06%) |
Jan 04, 2024 | 8.678 | 8.700 | 8.650 | 8.650 | 7,767 | +0.10(+1.11%) |
Jan 03, 2024 | 8.520 | 8.590 | 8.520 | 8.555 | 5,461 | -0.20(-2.23%) |
Jan 02, 2024 | 8.771 | 8.838 | 8.750 | 8.750 | 835 | -0.12(-1.30%) |
Dec 29, 2023 | 8.855 | 8.920 | 8.810 | 8.865 | 1,651 | +0.05(+0.52%) |
Dec 28, 2023 | 8.880 | 8.938 | 8.819 | 8.819 | 4,779 | -0.05(-0.52%) |
Dec 27, 2023 | 8.860 | 8.880 | 8.860 | 8.865 | 1,143 | +0.13(+1.48%) |
Dec 26, 2023 | 8.745 | 8.760 | 8.736 | 8.736 | 1,186 | -0.02(-0.27%) |
Dec 22, 2023 | 8.725 | 8.759 | 8.687 | 8.759 | 2,603 | +0.08(+0.91%) |
Dec 21, 2023 | 8.635 | 8.700 | 8.635 | 8.680 | 453 | +0.12(+1.46%) |
Dec 20, 2023 | 8.580 | 8.585 | 8.555 | 8.555 | 1,149 | -0.07(-0.81%) |
Dec 19, 2023 | 8.570 | 8.625 | 8.532 | 8.625 | 2,870 | +0.11(+1.23%) |
Dec 18, 2023 | 8.530 | 8.570 | 8.520 | 8.520 | 4,238 | -0.06(-0.70%) |
Dec 15, 2023 | 8.622 | 8.640 | 8.550 | 8.580 | 2,805 | -0.07(-0.81%) |
Dec 14, 2023 | 8.689 | 8.689 | 8.610 | 8.650 | 1,027 | +0.19(+2.25%) |
Dec 13, 2023 | 8.350 | 8.485 | 8.350 | 8.460 | 6,428 | +0.33(+4.05%) |
Dec 12, 2023 | 8.140 | 8.140 | 8.130 | 8.130 | 1,029 | +0.14(+1.76%) |
Dec 11, 2023 | 7.970 | 8.088 | 7.970 | 7.990 | 4,166 | -0.02(-0.19%) |
Dec 08, 2023 | 7.990 | 8.018 | 7.990 | 8.005 | 1,653 | +0.04(+0.50%) |
Dec 07, 2023 | 7.950 | 7.965 | 7.950 | 7.965 | 38,111 | +0.04(+0.57%) |
Dec 06, 2023 | 8.010 | 8.010 | 7.920 | 7.920 | 18,688 | -0.03(-0.38%) |
Dec 05, 2023 | 7.965 | 7.980 | 7.950 | 7.950 | 3,642 | +0.01(+0.13%) |
Dec 04, 2023 | 7.940 | 7.945 | 7.940 | 7.940 | 7,270 | -0.06(-0.75%) |
Dec 01, 2023 | 8.025 | 8.040 | 8.000 | 8.000 | 2,158 | +0.09(+1.13%) |
Nov 30, 2023 | 7.940 | 7.950 | 7.890 | 7.911 | 6,025 | -0.09(-1.11%) |
Nov 29, 2023 | 7.990 | 8.030 | 7.990 | 8.000 | 1,251 | +0.09(+1.14%) |
Nov 28, 2023 | 7.920 | 7.960 | 7.910 | 7.910 | 4,425 | +0.02(+0.25%) |
Nov 27, 2023 | 7.890 | 7.890 | 7.890 | 7.890 | 1,067 | +0.03(+0.38%) |
Nov 24, 2023 | 7.900 | 7.900 | 7.860 | 7.860 | 366 | +0.07(+0.90%) |
Nov 22, 2023 | 7.795 | 7.795 | 7.790 | 7.790 | 3,398 | -0.03(-0.38%) |
Nov 21, 2023 | 7.840 | 7.860 | 7.820 | 7.820 | 1,392 | +0.01(+0.13%) |
Nov 20, 2023 | 7.820 | 7.820 | 7.810 | 7.810 | 505 | +0.04(+0.51%) |
Nov 17, 2023 | 7.770 | 7.770 | 7.770 | 7.770 | 726 | +0.09(+1.17%) |
Nov 16, 2023 | 7.682 | 7.707 | 7.666 | 7.680 | 3,249 | +0.07(+0.92%) |
Nov 15, 2023 | 7.610 | 7.659 | 7.570 | 7.610 | 2,487 | +0.18(+2.42%) |
Nov 14, 2023 | 7.400 | 7.430 | 7.400 | 7.430 | 2,242 | +0.21(+2.84%) |
Nov 13, 2023 | 7.110 | 7.225 | 7.110 | 7.225 | 2,458 | +0.11(+1.62%) |
Nov 10, 2023 | 7.085 | 7.110 | 7.040 | 7.110 | 1,083 | +0.10(+1.43%) |
Nov 09, 2023 | 7.120 | 7.120 | 7.010 | 7.010 | 2,788 | -0.12(-1.67%) |
Nov 08, 2023 | 7.050 | 7.129 | 7.040 | 7.129 | 3,377 | +0.11(+1.55%) |
Nov 07, 2023 | 7.020 | 7.050 | 7.010 | 7.020 | 5,490 | -0.09(-1.27%) |
Nov 06, 2023 | 7.150 | 7.150 | 7.110 | 7.110 | 2,559 | -0.11(-1.59%) |
Nov 03, 2023 | 7.240 | 7.240 | 7.225 | 7.225 | 2,160 | +0.01(+0.21%) |
Nov 02, 2023 | 7.220 | 7.250 | 7.194 | 7.210 | 12,347 | +0.08(+1.12%) |
Nov 01, 2023 | 7.110 | 7.150 | 7.090 | 7.130 | 3,655 | -0.06(-0.83%) |
Oct 31, 2023 | 7.130 | 7.190 | 7.130 | 7.190 | 52,061 | +0.08(+1.13%) |
Oct 30, 2023 | 7.090 | 7.138 | 7.071 | 7.110 | 4,944 | +0.08(+1.14%) |
Oct 27, 2023 | 7.055 | 7.104 | 6.960 | 7.030 | 1,329 | +0.19(+2.78%) |
Oct 26, 2023 | 6.900 | 6.900 | 6.820 | 6.840 | 5,852 | +0.07(+1.03%) |
Oct 25, 2023 | 6.852 | 6.852 | 6.770 | 6.770 | 2,357 | -0.08(-1.21%) |
Oct 24, 2023 | 6.852 | 6.870 | 6.840 | 6.853 | 22,420 | +0.01(+0.20%) |
Oct 23, 2023 | 6.820 | 6.870 | 6.820 | 6.839 | 8,291 | +0.08(+1.17%) |
Oct 20, 2023 | 6.760 | 6.760 | 6.760 | 6.760 | 873 | -0.02(-0.29%) |
Oct 19, 2023 | 6.869 | 6.870 | 6.780 | 6.780 | 6,189 | -0.03(-0.44%) |
Oct 18, 2023 | 6.822 | 6.860 | 6.810 | 6.810 | 2,560 | -0.14(-2.04%) |
Oct 17, 2023 | 6.940 | 6.955 | 6.940 | 6.952 | 6,909 | +0.02(+0.32%) |
Oct 16, 2023 | 6.940 | 6.960 | 6.930 | 6.930 | 5,191 | +0.03(+0.43%) |
Oct 13, 2023 | 6.935 | 6.940 | 6.900 | 6.900 | 1,128 | -0.11(-1.57%) |
Oct 12, 2023 | 6.990 | 7.040 | 6.990 | 7.010 | 15,054 | -0.02(-0.28%) |
Oct 11, 2023 | 7.075 | 7.090 | 7.020 | 7.030 | 3,997 | +0.00(+0.00%) |
Oct 10, 2023 | 7.000 | 7.085 | 7.000 | 7.030 | 1,996 | +0.10(+1.44%) |
Oct 09, 2023 | 6.890 | 6.930 | 6.890 | 6.930 | 4,610 | -0.04(-0.57%) |
Oct 06, 2023 | 6.938 | 6.990 | 6.930 | 6.970 | 3,922 | +0.25(+3.78%) |
Oct 05, 2023 | 6.780 | 6.780 | 6.700 | 6.716 | 3,437 | -0.25(-3.54%) |
Oct 04, 2023 | 6.940 | 6.990 | 6.940 | 6.963 | 3,059 | -0.02(-0.31%) |
Oct 03, 2023 | 6.955 | 6.984 | 6.930 | 6.984 | 1,474 | -0.02(-0.23%) |