Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 8.140 | 8.210 | 8.120 | 8.180 | 5,653,198 | +0.11(+1.36%) |
May 16, 2024 | 8.190 | 8.190 | 8.060 | 8.070 | 7,818,083 | -0.12(-1.47%) |
May 15, 2024 | 8.200 | 8.200 | 8.070 | 8.190 | 8,268,373 | -0.03(-0.36%) |
May 14, 2024 | 8.060 | 8.220 | 8.050 | 8.220 | 6,179,380 | +0.13(+1.61%) |
May 13, 2024 | 8.080 | 8.100 | 8.040 | 8.090 | 2,427,391 | +0.03(+0.37%) |
May 10, 2024 | 8.040 | 8.110 | 8.020 | 8.060 | 3,958,147 | +0.12(+1.51%) |
May 09, 2024 | 7.990 | 7.990 | 7.930 | 7.940 | 5,781,366 | -0.06(-0.75%) |
May 08, 2024 | 7.930 | 8.010 | 7.900 | 8.000 | 3,756,974 | +0.05(+0.63%) |
May 07, 2024 | 8.100 | 8.100 | 7.940 | 7.950 | 5,109,496 | -0.17(-2.09%) |
May 06, 2024 | 8.090 | 8.130 | 8.050 | 8.120 | 8,114,369 | -0.03(-0.37%) |
May 03, 2024 | 8.000 | 8.160 | 7.995 | 8.150 | 9,963,853 | +0.31(+3.95%) |
May 02, 2024 | 7.690 | 7.875 | 7.640 | 7.840 | 7,131,222 | +0.29(+3.84%) |
May 01, 2024 | 7.700 | 7.760 | 7.530 | 7.550 | 13,377,289 | -0.15(-1.95%) |
Apr 30, 2024 | 7.770 | 7.860 | 7.670 | 7.700 | 6,989,898 | -0.09(-1.16%) |
Apr 29, 2024 | 7.780 | 7.805 | 7.680 | 7.790 | 4,697,411 | +0.00(+0.00%) |
Apr 26, 2024 | 7.720 | 7.790 | 7.655 | 7.790 | 10,510,386 | +0.03(+0.39%) |
Apr 25, 2024 | 7.600 | 7.790 | 7.570 | 7.760 | 12,049,458 | +0.06(+0.78%) |
Apr 24, 2024 | 7.680 | 7.799 | 7.425 | 7.700 | 13,795,813 | +0.10(+1.32%) |
Apr 23, 2024 | 7.470 | 7.610 | 7.460 | 7.600 | 8,454,409 | +0.12(+1.60%) |
Apr 22, 2024 | 7.440 | 7.530 | 7.350 | 7.480 | 10,646,382 | +0.08(+1.08%) |
Apr 19, 2024 | 7.510 | 7.610 | 7.380 | 7.400 | 15,424,774 | -0.13(-1.73%) |
Apr 18, 2024 | 7.590 | 7.610 | 7.475 | 7.530 | 12,083,235 | -0.06(-0.79%) |
Apr 17, 2024 | 7.700 | 7.715 | 7.560 | 7.590 | 11,500,225 | -0.07(-0.91%) |
Apr 16, 2024 | 7.700 | 7.710 | 7.630 | 7.660 | 7,835,700 | -0.16(-2.05%) |
Apr 15, 2024 | 8.030 | 8.030 | 7.750 | 7.820 | 7,461,937 | -0.15(-1.88%) |
Apr 12, 2024 | 8.100 | 8.110 | 7.970 | 7.970 | 9,790,132 | -0.21(-2.57%) |
Apr 11, 2024 | 8.180 | 8.190 | 8.060 | 8.180 | 5,972,607 | +0.00(+0.00%) |
Apr 10, 2024 | 8.230 | 8.320 | 8.160 | 8.180 | 8,863,258 | -0.09(-1.09%) |
Apr 09, 2024 | 8.220 | 8.290 | 8.150 | 8.270 | 7,035,898 | +0.09(+1.10%) |
Apr 08, 2024 | 8.130 | 8.230 | 8.075 | 8.180 | 5,575,859 | +0.12(+1.49%) |
Apr 05, 2024 | 7.990 | 8.080 | 7.940 | 8.060 | 4,837,902 | +0.06(+0.75%) |
Apr 04, 2024 | 8.200 | 8.250 | 7.990 | 8.000 | 10,087,311 | -0.15(-1.84%) |
Apr 03, 2024 | 8.070 | 8.155 | 8.020 | 8.150 | 4,144,618 | +0.04(+0.49%) |
Apr 02, 2024 | 8.090 | 8.160 | 8.060 | 8.110 | 8,332,192 | -0.02(-0.25%) |
Apr 01, 2024 | 8.060 | 8.195 | 8.055 | 8.130 | 6,593,967 | +0.04(+0.49%) |
Mar 28, 2024 | 8.010 | 8.070 | 8.070 | 8.090 | 5,079,015 | +0.11(+1.38%) |
Mar 27, 2024 | 8.000 | 8.000 | 7.930 | 7.980 | 7,112,582 | +0.03(+0.38%) |
Mar 26, 2024 | 8.020 | 8.040 | 7.940 | 7.950 | 7,401,478 | -0.04(-0.50%) |
Mar 25, 2024 | 8.070 | 8.090 | 7.990 | 7.990 | 4,720,890 | -0.17(-2.08%) |
Mar 22, 2024 | 8.240 | 8.240 | 8.145 | 8.160 | 4,702,013 | -0.18(-2.16%) |
Mar 21, 2024 | 8.440 | 8.470 | 8.330 | 8.340 | 6,735,125 | -0.06(-0.71%) |
Mar 20, 2024 | 8.240 | 8.400 | 8.230 | 8.400 | 6,846,300 | +0.14(+1.69%) |
Mar 19, 2024 | 8.260 | 8.315 | 8.160 | 8.260 | 7,342,534 | +0.15(+1.85%) |
Mar 18, 2024 | 8.070 | 8.130 | 8.025 | 8.110 | 7,228,936 | +0.09(+1.12%) |
Mar 15, 2024 | 8.110 | 8.180 | 8.010 | 8.020 | 16,064,144 | -0.21(-2.55%) |
Mar 14, 2024 | 8.320 | 8.355 | 8.160 | 8.230 | 8,022,255 | -0.09(-1.08%) |
Mar 13, 2024 | 8.430 | 8.480 | 8.320 | 8.320 | 7,759,024 | -0.16(-1.89%) |
Mar 12, 2024 | 8.330 | 8.490 | 8.280 | 8.480 | 9,434,702 | +0.30(+3.67%) |
Mar 11, 2024 | 8.200 | 8.275 | 8.130 | 8.180 | 6,574,197 | -0.03(-0.37%) |
Mar 08, 2024 | 8.250 | 8.450 | 8.205 | 8.210 | 13,453,747 | -0.04(-0.48%) |
Mar 07, 2024 | 7.990 | 8.300 | 7.965 | 8.250 | 11,399,024 | +0.34(+4.30%) |
Mar 06, 2024 | 7.760 | 8.000 | 7.755 | 7.910 | 9,735,155 | +0.27(+3.53%) |
Mar 05, 2024 | 7.670 | 7.700 | 7.590 | 7.640 | 6,344,321 | -0.10(-1.29%) |
Mar 04, 2024 | 7.810 | 7.820 | 7.710 | 7.740 | 6,657,260 | -0.07(-0.90%) |
Mar 01, 2024 | 7.680 | 7.830 | 7.630 | 7.810 | 8,846,557 | +0.13(+1.69%) |
Feb 29, 2024 | 7.650 | 7.706 | 7.630 | 7.680 | 7,014,982 | +0.14(+1.86%) |
Feb 28, 2024 | 7.540 | 7.550 | 7.475 | 7.540 | 4,700,041 | -0.03(-0.40%) |
Feb 27, 2024 | 7.650 | 7.660 | 7.560 | 7.570 | 3,691,233 | -0.05(-0.66%) |
Feb 26, 2024 | 7.560 | 7.650 | 7.560 | 7.620 | 4,592,783 | +0.06(+0.79%) |
Feb 23, 2024 | 7.650 | 7.680 | 7.530 | 7.560 | 6,524,411 | -0.20(-2.58%) |
Feb 22, 2024 | 7.800 | 7.820 | 7.700 | 7.760 | 7,850,874 | +0.04(+0.52%) |
Feb 21, 2024 | 7.670 | 7.720 | 7.615 | 7.720 | 8,172,748 | -0.05(-0.64%) |
Feb 20, 2024 | 7.710 | 7.810 | 7.710 | 7.770 | 6,441,773 | +0.07(+0.91%) |
Feb 16, 2024 | 7.730 | 7.770 | 7.660 | 7.700 | 4,977,602 | -0.10(-1.28%) |
Feb 15, 2024 | 7.930 | 7.930 | 7.770 | 7.800 | 8,044,936 | -0.13(-1.64%) |
Feb 14, 2024 | 7.900 | 7.950 | 7.810 | 7.930 | 7,253,726 | +0.14(+1.80%) |
Feb 13, 2024 | 7.910 | 7.925 | 7.730 | 7.790 | 7,366,371 | -0.27(-3.35%) |
Feb 12, 2024 | 8.110 | 8.196 | 8.040 | 8.060 | 5,252,446 | -0.05(-0.62%) |
Feb 09, 2024 | 8.090 | 8.130 | 8.010 | 8.110 | 5,604,933 | +0.06(+0.75%) |
Feb 08, 2024 | 7.890 | 8.110 | 7.830 | 8.050 | 7,634,929 | +0.15(+1.90%) |
Feb 07, 2024 | 7.720 | 7.900 | 7.670 | 7.900 | 8,164,124 | +0.23(+3.00%) |
Feb 06, 2024 | 7.780 | 7.790 | 7.610 | 7.670 | 5,893,026 | +0.00(+0.00%) |
Feb 05, 2024 | 7.620 | 7.690 | 7.580 | 7.670 | 5,474,482 | +0.05(+0.66%) |
Feb 02, 2024 | 7.670 | 7.690 | 7.550 | 7.620 | 9,876,447 | -0.07(-0.91%) |
Feb 01, 2024 | 7.760 | 7.780 | 7.650 | 7.690 | 8,555,075 | -0.02(-0.26%) |
Jan 31, 2024 | 7.840 | 8.040 | 7.570 | 7.710 | 8,095,120 | -0.12(-1.53%) |
Jan 30, 2024 | 7.910 | 7.940 | 7.810 | 7.830 | 6,593,163 | -0.06(-0.76%) |
Jan 29, 2024 | 7.850 | 7.900 | 7.790 | 7.890 | 6,499,368 | +0.05(+0.64%) |
Jan 26, 2024 | 8.050 | 8.050 | 7.800 | 7.840 | 11,366,881 | -0.43(-5.20%) |
Jan 25, 2024 | 8.410 | 8.430 | 8.210 | 8.270 | 14,913,893 | +0.06(+0.73%) |
Jan 24, 2024 | 8.180 | 8.345 | 8.162 | 8.210 | 13,321,636 | +0.09(+1.11%) |
Jan 23, 2024 | 8.050 | 8.140 | 8.035 | 8.120 | 6,734,616 | +0.02(+0.25%) |
Jan 22, 2024 | 8.060 | 8.160 | 8.030 | 8.100 | 8,148,117 | +0.14(+1.76%) |
Jan 19, 2024 | 7.780 | 7.985 | 7.725 | 7.960 | 12,236,629 | +0.17(+2.18%) |
Jan 18, 2024 | 7.800 | 7.850 | 7.670 | 7.790 | 8,184,130 | +0.15(+1.96%) |
Jan 17, 2024 | 7.640 | 7.660 | 7.460 | 7.640 | 10,044,554 | -0.19(-2.43%) |
Jan 16, 2024 | 7.870 | 7.885 | 7.750 | 7.830 | 7,757,364 | -0.12(-1.51%) |
Jan 12, 2024 | 7.980 | 8.080 | 7.950 | 7.950 | 3,104,787 | -0.03(-0.38%) |
Jan 11, 2024 | 8.020 | 8.070 | 7.880 | 7.980 | 6,546,777 | -0.06(-0.75%) |
Jan 10, 2024 | 8.110 | 8.130 | 8.000 | 8.040 | 8,789,084 | -0.07(-0.86%) |
Jan 09, 2024 | 8.080 | 8.140 | 8.050 | 8.110 | 4,462,421 | -0.12(-1.46%) |
Jan 08, 2024 | 8.120 | 8.240 | 8.090 | 8.230 | 5,609,575 | +0.13(+1.60%) |
Jan 05, 2024 | 8.110 | 8.185 | 8.070 | 8.100 | 5,717,447 | -0.03(-0.37%) |
Jan 04, 2024 | 8.120 | 8.220 | 8.095 | 8.130 | 7,148,824 | +0.09(+1.12%) |
Jan 03, 2024 | 8.090 | 8.180 | 8.030 | 8.040 | 5,965,621 | -0.24(-2.90%) |
Jan 02, 2024 | 8.320 | 8.340 | 8.205 | 8.280 | 10,690,224 | -0.18(-2.13%) |
Dec 29, 2023 | 8.500 | 8.560 | 8.430 | 8.460 | 3,613,840 | -0.05(-0.59%) |
Dec 28, 2023 | 8.600 | 8.635 | 8.505 | 8.510 | 5,374,748 | -0.15(-1.73%) |
Dec 27, 2023 | 8.320 | 8.680 | 8.300 | 8.660 | 10,438,656 | +0.45(+5.48%) |
Dec 26, 2023 | 8.090 | 8.230 | 8.085 | 8.210 | 6,819,279 | +0.24(+3.01%) |
Dec 22, 2023 | 7.930 | 8.050 | 7.930 | 7.970 | 3,944,000 | +0.05(+0.63%) |
Dec 21, 2023 | 7.990 | 7.990 | 7.835 | 7.920 | 4,279,306 | +0.10(+1.28%) |
Dec 20, 2023 | 7.900 | 7.990 | 7.810 | 7.820 | 7,404,646 | -0.16(-2.01%) |
Dec 19, 2023 | 8.000 | 8.050 | 7.970 | 7.980 | 5,536,065 | -0.10(-1.24%) |
Dec 18, 2023 | 8.070 | 8.110 | 8.010 | 8.080 | 5,242,038 | -0.02(-0.25%) |
Dec 15, 2023 | 8.140 | 8.180 | 8.070 | 8.100 | 9,823,817 | -0.04(-0.49%) |
Dec 14, 2023 | 8.080 | 8.200 | 8.060 | 8.140 | 9,536,937 | +0.08(+0.99%) |
Dec 13, 2023 | 7.950 | 8.090 | 7.890 | 8.060 | 5,635,532 | +0.12(+1.51%) |
Dec 12, 2023 | 7.920 | 7.940 | 7.853 | 7.940 | 3,558,172 | +0.04(+0.51%) |
Dec 11, 2023 | 7.800 | 7.920 | 7.795 | 7.900 | 5,981,866 | +0.10(+1.28%) |
Dec 08, 2023 | 7.700 | 7.830 | 7.700 | 7.800 | 4,567,561 | +0.00(+0.00%) |
Dec 07, 2023 | 7.680 | 7.810 | 7.670 | 7.800 | 6,992,337 | +0.08(+1.04%) |
Dec 06, 2023 | 7.780 | 7.800 | 7.705 | 7.720 | 6,976,547 | -0.01(-0.13%) |
Dec 05, 2023 | 7.770 | 7.790 | 7.710 | 7.730 | 3,516,231 | -0.12(-1.53%) |
Dec 04, 2023 | 7.900 | 7.920 | 7.770 | 7.850 | 6,504,485 | -0.09(-1.13%) |