Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 7.710 | 7.780 | 7.690 | 7.760 | 2,136,788 | -0.11(-1.40%) |
May 20, 2024 | 7.850 | 7.870 | 7.810 | 7.870 | 929,059 | +0.04(+0.51%) |
May 17, 2024 | 7.810 | 7.840 | 7.760 | 7.830 | 949,726 | +0.06(+0.77%) |
May 16, 2024 | 7.800 | 7.850 | 7.770 | 7.770 | 2,011,953 | -0.25(-3.06%) |
May 15, 2024 | 8.000 | 8.032 | 7.950 | 8.015 | 980,777 | +0.05(+0.56%) |
May 14, 2024 | 7.960 | 8.080 | 7.900 | 7.970 | 2,135,086 | +0.06(+0.76%) |
May 13, 2024 | 7.920 | 8.000 | 7.890 | 7.910 | 1,433,488 | +0.10(+1.28%) |
May 10, 2024 | 7.850 | 7.860 | 7.810 | 7.810 | 992,867 | +0.01(+0.13%) |
May 09, 2024 | 7.740 | 7.800 | 7.740 | 7.800 | 1,566,958 | +0.12(+1.56%) |
May 08, 2024 | 7.660 | 7.750 | 7.630 | 7.680 | 1,635,783 | -0.04(-0.52%) |
May 07, 2024 | 7.670 | 7.760 | 7.650 | 7.720 | 1,266,036 | +0.11(+1.45%) |
May 06, 2024 | 7.620 | 7.620 | 7.570 | 7.610 | 1,626,365 | +0.01(+0.13%) |
May 03, 2024 | 7.660 | 7.690 | 7.570 | 7.600 | 2,641,609 | +0.00(+0.00%) |
May 02, 2024 | 7.640 | 7.674 | 7.530 | 7.600 | 2,607,852 | +0.24(+3.26%) |
May 01, 2024 | 7.380 | 7.520 | 7.120 | 7.360 | 836,713 | +0.06(+0.82%) |
Apr 30, 2024 | 7.380 | 7.425 | 7.260 | 7.300 | 6,172,284 | -0.13(-1.75%) |
Apr 29, 2024 | 7.400 | 7.470 | 7.350 | 7.430 | 470,058 | +0.04(+0.54%) |
Apr 26, 2024 | 7.430 | 7.480 | 7.340 | 7.390 | 1,413,035 | +0.12(+1.65%) |
Apr 25, 2024 | 7.390 | 7.390 | 7.230 | 7.270 | 1,852,602 | +0.01(+0.14%) |
Apr 24, 2024 | 7.300 | 7.330 | 7.220 | 7.260 | 620,943 | -0.11(-1.49%) |
Apr 23, 2024 | 7.290 | 7.400 | 7.270 | 7.370 | 1,742,657 | +0.01(+0.20%) |
Apr 22, 2024 | 7.290 | 7.390 | 7.260 | 7.355 | 1,836,518 | +0.28(+3.88%) |
Apr 19, 2024 | 6.990 | 7.080 | 6.960 | 7.080 | 1,989,119 | +0.04(+0.57%) |
Apr 18, 2024 | 7.000 | 7.100 | 6.980 | 7.040 | 4,388,680 | -0.01(-0.21%) |
Apr 17, 2024 | 7.040 | 7.100 | 7.030 | 7.055 | 1,986,383 | +0.08(+1.22%) |
Apr 16, 2024 | 7.020 | 7.030 | 6.970 | 6.970 | 3,481,940 | -0.05(-0.71%) |
Apr 15, 2024 | 7.130 | 7.160 | 7.020 | 7.020 | 2,814,421 | -0.16(-2.23%) |
Apr 12, 2024 | 7.300 | 7.320 | 7.180 | 7.180 | 1,488,175 | -0.15(-2.05%) |
Apr 11, 2024 | 7.440 | 7.460 | 7.260 | 7.330 | 2,079,991 | -0.13(-1.74%) |
Apr 10, 2024 | 7.480 | 7.480 | 7.380 | 7.460 | 2,176,861 | -0.02(-0.27%) |
Apr 09, 2024 | 7.520 | 7.590 | 7.460 | 7.480 | 4,281,899 | +0.02(+0.27%) |
Apr 08, 2024 | 7.420 | 7.500 | 7.410 | 7.460 | 2,240,454 | -0.09(-1.19%) |
Apr 05, 2024 | 7.500 | 8.050 | 7.420 | 7.550 | 7,085,130 | -0.10(-1.31%) |
Apr 04, 2024 | 7.810 | 7.810 | 7.650 | 7.650 | 2,215,864 | -0.13(-1.67%) |
Apr 03, 2024 | 7.700 | 7.810 | 7.690 | 7.780 | 2,568,155 | +0.27(+3.60%) |
Apr 02, 2024 | 7.560 | 7.560 | 7.490 | 7.510 | 3,851,941 | -0.14(-1.83%) |
Apr 01, 2024 | 7.700 | 7.890 | 7.600 | 7.650 | 692,174 | -0.01(-0.13%) |
Mar 28, 2024 | 7.680 | 7.690 | 7.690 | 7.660 | 3,570,261 | -0.01(-0.13%) |
Mar 27, 2024 | 7.560 | 7.710 | 7.555 | 7.670 | 2,386,973 | +0.30(+4.07%) |
Mar 26, 2024 | 7.350 | 7.400 | 7.330 | 7.370 | 1,206,780 | +0.08(+1.10%) |
Mar 25, 2024 | 7.290 | 7.360 | 7.240 | 7.290 | 3,612,745 | +0.09(+1.25%) |
Mar 22, 2024 | 7.150 | 7.220 | 7.150 | 7.200 | 1,924,959 | +0.03(+0.42%) |
Mar 21, 2024 | 7.150 | 7.190 | 7.130 | 7.170 | 1,914,052 | +0.04(+0.56%) |
Mar 20, 2024 | 7.000 | 7.160 | 6.990 | 7.130 | 2,150,806 | +0.14(+1.99%) |
Mar 19, 2024 | 7.030 | 7.060 | 6.960 | 6.991 | 5,849,683 | -0.11(-1.54%) |
Mar 18, 2024 | 7.160 | 7.160 | 7.090 | 7.100 | 2,059,676 | -0.04(-0.56%) |
Mar 15, 2024 | 7.130 | 7.180 | 7.110 | 7.140 | 799,635 | +0.06(+0.85%) |
Mar 14, 2024 | 7.230 | 7.230 | 7.020 | 7.080 | 1,278,620 | -0.17(-2.34%) |
Mar 13, 2024 | 7.220 | 7.420 | 7.216 | 7.250 | 1,484,426 | +0.01(+0.14%) |
Mar 12, 2024 | 7.170 | 7.280 | 7.130 | 7.240 | 1,134,674 | -0.07(-0.96%) |
Mar 11, 2024 | 7.100 | 7.390 | 7.080 | 7.310 | 2,688,042 | +0.16(+2.24%) |
Mar 08, 2024 | 7.120 | 7.310 | 7.110 | 7.150 | 756,850 | -0.05(-0.69%) |
Mar 07, 2024 | 7.080 | 7.230 | 7.060 | 7.200 | 1,779,959 | -0.06(-0.83%) |
Mar 06, 2024 | 7.320 | 7.330 | 7.210 | 7.260 | 1,927,704 | +0.19(+2.69%) |
Mar 05, 2024 | 7.220 | 7.280 | 7.050 | 7.070 | 2,822,507 | -0.59(-7.70%) |
Mar 04, 2024 | 7.640 | 7.670 | 7.600 | 7.660 | 1,327,554 | -0.01(-0.13%) |
Mar 01, 2024 | 7.700 | 7.735 | 7.590 | 7.670 | 712,114 | +0.08(+1.05%) |
Feb 29, 2024 | 7.650 | 7.710 | 7.590 | 7.590 | 1,620,681 | -0.15(-1.94%) |
Feb 28, 2024 | 7.760 | 7.770 | 7.700 | 7.740 | 683,351 | -0.14(-1.78%) |
Feb 27, 2024 | 7.870 | 7.900 | 7.820 | 7.880 | 2,632,341 | +0.16(+2.07%) |
Feb 26, 2024 | 7.740 | 7.760 | 7.700 | 7.720 | 1,258,601 | -0.04(-0.52%) |
Feb 23, 2024 | 7.700 | 7.790 | 7.680 | 7.760 | 781,728 | -0.04(-0.51%) |
Feb 22, 2024 | 7.810 | 7.830 | 7.760 | 7.800 | 1,641,982 | -0.02(-0.26%) |
Feb 21, 2024 | 7.820 | 7.840 | 7.770 | 7.820 | 989,629 | +0.05(+0.64%) |
Feb 20, 2024 | 7.900 | 7.907 | 7.730 | 7.770 | 1,608,078 | +0.03(+0.39%) |
Feb 16, 2024 | 7.760 | 7.780 | 7.710 | 7.740 | 1,318,375 | +0.12(+1.57%) |
Feb 15, 2024 | 7.550 | 7.630 | 7.540 | 7.620 | 1,676,951 | +0.01(+0.13%) |
Feb 14, 2024 | 7.540 | 7.620 | 7.520 | 7.610 | 707,617 | +0.10(+1.33%) |
Feb 13, 2024 | 7.560 | 7.600 | 7.480 | 7.510 | 923,867 | -0.16(-2.02%) |
Feb 12, 2024 | 7.600 | 7.670 | 7.590 | 7.665 | 819,996 | +0.13(+1.79%) |
Feb 09, 2024 | 7.540 | 7.550 | 7.470 | 7.530 | 769,747 | +0.00(+0.00%) |
Feb 08, 2024 | 7.550 | 7.600 | 7.500 | 7.530 | 2,335,857 | -0.25(-3.21%) |
Feb 07, 2024 | 7.800 | 7.810 | 7.520 | 7.780 | 1,498,559 | -0.14(-1.77%) |
Feb 06, 2024 | 7.750 | 7.930 | 7.740 | 7.920 | 1,700,191 | +0.23(+2.99%) |
Feb 05, 2024 | 7.730 | 7.790 | 7.680 | 7.690 | 2,419,270 | -0.10(-1.28%) |
Feb 02, 2024 | 7.830 | 7.830 | 7.730 | 7.790 | 1,478,068 | +0.01(+0.13%) |
Feb 01, 2024 | 7.750 | 7.820 | 7.705 | 7.780 | 1,591,880 | -0.05(-0.64%) |
Jan 31, 2024 | 7.940 | 7.970 | 7.800 | 7.830 | 3,286,368 | -0.33(-4.04%) |
Jan 30, 2024 | 8.300 | 8.300 | 8.120 | 8.160 | 4,543,648 | -0.23(-2.74%) |
Jan 29, 2024 | 8.300 | 8.430 | 8.285 | 8.390 | 2,607,076 | -0.40(-4.55%) |
Jan 26, 2024 | 8.820 | 8.840 | 8.760 | 8.790 | 768,727 | -0.09(-1.01%) |
Jan 25, 2024 | 8.890 | 8.910 | 8.830 | 8.880 | 651,444 | -0.01(-0.11%) |
Jan 24, 2024 | 8.950 | 8.970 | 8.880 | 8.890 | 656,026 | +0.03(+0.34%) |
Jan 23, 2024 | 8.900 | 8.920 | 8.810 | 8.860 | 842,936 | -0.14(-1.56%) |
Jan 22, 2024 | 8.950 | 9.060 | 8.920 | 9.000 | 2,082,993 | +0.10(+1.12%) |
Jan 19, 2024 | 8.830 | 8.925 | 8.790 | 8.900 | 1,603,873 | -0.01(-0.11%) |
Jan 18, 2024 | 8.810 | 8.920 | 8.760 | 8.910 | 2,413,838 | -0.25(-2.73%) |
Jan 17, 2024 | 9.030 | 9.440 | 9.000 | 9.160 | 837,809 | +0.01(+0.11%) |
Jan 16, 2024 | 9.110 | 9.170 | 9.070 | 9.150 | 2,142,690 | -0.29(-3.07%) |
Jan 12, 2024 | 9.420 | 9.470 | 9.380 | 9.440 | 622,259 | +0.08(+0.85%) |
Jan 11, 2024 | 9.450 | 9.450 | 9.270 | 9.360 | 1,272,702 | -0.21(-2.19%) |
Jan 10, 2024 | 9.580 | 9.610 | 9.547 | 9.570 | 923,653 | -0.18(-1.85%) |
Jan 09, 2024 | 9.760 | 9.790 | 9.710 | 9.750 | 1,855,177 | +0.04(+0.41%) |
Jan 08, 2024 | 9.600 | 9.730 | 9.570 | 9.710 | 3,018,534 | +0.01(+0.10%) |
Jan 05, 2024 | 9.540 | 9.790 | 9.540 | 9.700 | 2,569,073 | +0.06(+0.62%) |
Jan 04, 2024 | 9.580 | 9.650 | 9.570 | 9.640 | 2,455,750 | +0.25(+2.66%) |
Jan 03, 2024 | 9.390 | 9.410 | 9.260 | 9.390 | 800,086 | +0.01(+0.11%) |
Jan 02, 2024 | 9.270 | 9.410 | 9.250 | 9.380 | 2,293,465 | +0.15(+1.63%) |
Dec 29, 2023 | 9.170 | 9.300 | 9.160 | 9.230 | 797,922 | +0.00(+0.00%) |
Dec 28, 2023 | 9.260 | 9.290 | 9.180 | 9.230 | 2,174,200 | -0.01(-0.11%) |
Dec 27, 2023 | 9.240 | 9.270 | 9.220 | 9.240 | 1,122,498 | +0.24(+2.67%) |
Dec 26, 2023 | 9.000 | 9.030 | 8.930 | 9.000 | 1,386,922 | +0.06(+0.67%) |
Dec 22, 2023 | 8.980 | 9.030 | 8.920 | 8.940 | 980,097 | +0.02(+0.22%) |
Dec 21, 2023 | 8.930 | 8.960 | 8.870 | 8.920 | 2,123,027 | +0.12(+1.36%) |
Dec 20, 2023 | 8.860 | 8.920 | 8.800 | 8.800 | 2,197,204 | +0.02(+0.23%) |
Dec 19, 2023 | 8.770 | 8.830 | 8.760 | 8.780 | 2,217,529 | +0.11(+1.27%) |
Dec 18, 2023 | 8.700 | 8.720 | 8.650 | 8.670 | 3,880,917 | +0.00(+0.00%) |
Dec 15, 2023 | 8.660 | 8.730 | 8.630 | 8.670 | 2,110,669 | -0.02(-0.18%) |
Dec 14, 2023 | 8.650 | 8.740 | 8.610 | 8.686 | 1,906,392 | +0.24(+2.87%) |
Dec 13, 2023 | 8.360 | 8.470 | 8.300 | 8.444 | 1,247,652 | +0.04(+0.52%) |
Dec 12, 2023 | 8.380 | 8.700 | 8.360 | 8.400 | 1,471,106 | -0.05(-0.59%) |
Dec 11, 2023 | 8.420 | 8.450 | 8.390 | 8.450 | 2,352,070 | -0.09(-1.05%) |
Dec 08, 2023 | 8.460 | 8.570 | 8.440 | 8.540 | 1,253,154 | +0.01(+0.12%) |
Dec 07, 2023 | 8.550 | 8.580 | 8.500 | 8.530 | 2,047,304 | -0.13(-1.50%) |
Dec 06, 2023 | 8.715 | 8.740 | 8.647 | 8.660 | 1,148,588 | +0.15(+1.76%) |
Dec 05, 2023 | 8.430 | 8.540 | 8.400 | 8.510 | 1,207,253 | +0.18(+2.16%) |
Dec 04, 2023 | 8.300 | 8.340 | 8.270 | 8.330 | 2,579,854 | -0.12(-1.42%) |
Dec 01, 2023 | 8.360 | 8.450 | 8.330 | 8.450 | 1,337,945 | -0.07(-0.82%) |
Nov 30, 2023 | 8.500 | 8.530 | 8.430 | 8.520 | 2,639,052 | +0.16(+1.91%) |
Nov 29, 2023 | 8.370 | 8.400 | 8.320 | 8.360 | 2,115,444 | +0.01(+0.12%) |
Nov 28, 2023 | 8.350 | 8.385 | 8.310 | 8.350 | 2,636,746 | -0.28(-3.24%) |
Nov 27, 2023 | 8.780 | 8.870 | 8.590 | 8.630 | 3,655,997 | -0.28(-3.14%) |
Nov 24, 2023 | 8.900 | 9.240 | 8.890 | 8.910 | 2,700,950 | -0.01(-0.11%) |
Nov 22, 2023 | 8.960 | 8.980 | 8.840 | 8.920 | 1,891,062 | -0.32(-3.46%) |
Nov 21, 2023 | 9.400 | 9.400 | 9.210 | 9.240 | 3,194,911 | -0.07(-0.75%) |
Nov 20, 2023 | 9.150 | 9.460 | 9.130 | 9.310 | 8,316,044 | -1.98(-17.54%) |
Nov 17, 2023 | 11.21 | 11.33 | 11.20 | 11.29 | 603,816 | +0.27(+2.45%) |
Nov 16, 2023 | 11.08 | 11.14 | 11.00 | 11.02 | 1,497,241 | -0.14(-1.25%) |
Nov 15, 2023 | 10.99 | 11.16 | 10.99 | 11.16 | 568,065 | +0.11(+1.00%) |
Nov 14, 2023 | 11.01 | 11.09 | 11.00 | 11.05 | 1,007,073 | +0.22(+2.03%) |
Nov 13, 2023 | 10.73 | 10.85 | 10.67 | 10.83 | 2,701,382 | -0.04(-0.37%) |
Nov 10, 2023 | 10.88 | 10.89 | 10.72 | 10.87 | 1,365,342 | -0.22(-1.98%) |
Nov 09, 2023 | 11.18 | 11.22 | 11.08 | 11.09 | 1,021,315 | +0.02(+0.18%) |
Nov 08, 2023 | 10.97 | 11.23 | 10.92 | 11.07 | 1,218,427 | -0.15(-1.34%) |
Nov 07, 2023 | 11.11 | 11.28 | 11.08 | 11.22 | 629,180 | -0.03(-0.27%) |
Nov 06, 2023 | 11.28 | 11.30 | 11.24 | 11.25 | 1,234,228 | -0.03(-0.22%) |
Nov 03, 2023 | 11.27 | 11.34 | 11.17 | 11.28 | 1,041,808 | +0.29(+2.59%) |
Nov 02, 2023 | 10.90 | 11.00 | 10.87 | 10.99 | 923,679 | +0.36(+3.36%) |