Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 7.340 | 7.400 | 7.280 | 7.390 | 367,526 | +0.05(+0.68%) |
May 15, 2024 | 7.330 | 7.355 | 7.200 | 7.340 | 303,722 | +0.03(+0.41%) |
May 14, 2024 | 7.280 | 7.320 | 7.253 | 7.310 | 347,276 | -0.16(-2.14%) |
May 13, 2024 | 7.430 | 7.550 | 7.430 | 7.470 | 460,276 | +0.10(+1.36%) |
May 10, 2024 | 7.450 | 7.500 | 7.350 | 7.370 | 532,018 | +0.20(+2.79%) |
May 09, 2024 | 7.170 | 7.230 | 7.120 | 7.170 | 386,500 | -0.06(-0.83%) |
May 08, 2024 | 7.200 | 7.360 | 7.170 | 7.230 | 405,041 | +0.01(+0.14%) |
May 07, 2024 | 7.260 | 7.310 | 7.175 | 7.220 | 392,674 | +0.02(+0.28%) |
May 06, 2024 | 7.280 | 7.330 | 7.165 | 7.200 | 353,675 | +0.15(+2.13%) |
May 03, 2024 | 7.000 | 7.150 | 6.985 | 7.050 | 590,365 | +0.31(+4.60%) |
May 02, 2024 | 6.870 | 6.900 | 6.735 | 6.740 | 770,369 | -0.20(-2.88%) |
May 01, 2024 | 7.090 | 7.161 | 6.890 | 6.940 | 427,741 | -0.09(-1.28%) |
Apr 30, 2024 | 7.110 | 7.180 | 7.015 | 7.030 | 514,510 | -0.11(-1.54%) |
Apr 29, 2024 | 7.100 | 7.180 | 7.100 | 7.140 | 496,688 | +0.21(+3.03%) |
Apr 26, 2024 | 7.000 | 7.030 | 6.900 | 6.930 | 640,783 | +0.07(+1.02%) |
Apr 25, 2024 | 6.880 | 6.900 | 6.780 | 6.860 | 1,480,973 | -0.21(-2.97%) |
Apr 24, 2024 | 6.930 | 7.105 | 6.900 | 7.070 | 1,198,846 | -0.10(-1.39%) |
Apr 23, 2024 | 7.190 | 7.270 | 7.090 | 7.170 | 1,747,505 | -0.76(-9.58%) |
Apr 22, 2024 | 7.950 | 7.990 | 7.860 | 7.930 | 367,106 | -0.27(-3.29%) |
Apr 19, 2024 | 8.200 | 8.309 | 8.135 | 8.200 | 442,764 | -0.08(-0.97%) |
Apr 18, 2024 | 8.220 | 8.325 | 8.180 | 8.280 | 640,600 | +0.12(+1.47%) |
Apr 17, 2024 | 8.260 | 8.340 | 8.130 | 8.160 | 396,822 | -0.05(-0.61%) |
Apr 16, 2024 | 8.240 | 8.350 | 8.120 | 8.210 | 773,275 | -0.40(-4.65%) |
Apr 15, 2024 | 8.870 | 8.880 | 8.560 | 8.610 | 918,488 | -0.08(-0.92%) |
Apr 12, 2024 | 9.010 | 9.110 | 8.615 | 8.690 | 1,126,135 | -0.14(-1.59%) |
Apr 11, 2024 | 8.900 | 8.940 | 8.620 | 8.830 | 1,225,282 | +0.04(+0.46%) |
Apr 10, 2024 | 8.970 | 9.100 | 8.710 | 8.790 | 1,201,038 | -0.34(-3.72%) |
Apr 09, 2024 | 9.240 | 9.330 | 9.081 | 9.130 | 1,260,598 | +0.39(+4.46%) |
Apr 08, 2024 | 8.800 | 8.950 | 8.685 | 8.740 | 1,243,358 | +0.58(+7.11%) |
Apr 05, 2024 | 8.230 | 8.270 | 8.095 | 8.160 | 620,700 | -0.04(-0.49%) |
Apr 04, 2024 | 8.450 | 8.500 | 8.181 | 8.200 | 732,908 | +0.07(+0.86%) |
Apr 03, 2024 | 8.030 | 8.150 | 8.025 | 8.130 | 495,288 | +0.12(+1.50%) |
Apr 02, 2024 | 8.110 | 8.130 | 7.980 | 8.010 | 505,731 | +0.26(+3.35%) |
Apr 01, 2024 | 7.850 | 7.855 | 7.720 | 7.750 | 226,008 | -0.06(-0.77%) |
Mar 28, 2024 | 7.720 | 7.830 | 7.815 | 7.810 | 495,734 | +0.16(+2.09%) |
Mar 27, 2024 | 7.510 | 7.650 | 7.450 | 7.650 | 471,128 | +0.15(+2.00%) |
Mar 26, 2024 | 7.710 | 7.710 | 7.475 | 7.500 | 450,101 | -0.20(-2.60%) |
Mar 25, 2024 | 7.630 | 7.760 | 7.600 | 7.700 | 621,182 | +0.04(+0.52%) |
Mar 22, 2024 | 7.650 | 7.810 | 7.600 | 7.660 | 560,589 | -0.11(-1.42%) |
Mar 21, 2024 | 7.830 | 7.830 | 7.680 | 7.770 | 438,465 | -0.02(-0.26%) |
Mar 20, 2024 | 7.400 | 7.830 | 7.390 | 7.790 | 771,725 | +0.41(+5.56%) |
Mar 19, 2024 | 7.270 | 7.450 | 7.270 | 7.380 | 546,341 | +0.23(+3.22%) |
Mar 18, 2024 | 7.200 | 7.210 | 7.104 | 7.150 | 594,239 | -0.26(-3.51%) |
Mar 15, 2024 | 7.390 | 7.430 | 7.320 | 7.410 | 504,647 | +0.06(+0.82%) |
Mar 14, 2024 | 7.670 | 7.670 | 7.340 | 7.350 | 634,764 | -0.35(-4.60%) |
Mar 13, 2024 | 7.526 | 7.753 | 7.507 | 7.704 | 689,608 | +0.29(+3.86%) |
Mar 12, 2024 | 7.477 | 7.497 | 7.408 | 7.418 | 470,976 | -0.01(-0.13%) |
Mar 11, 2024 | 7.428 | 7.497 | 7.349 | 7.428 | 661,320 | -0.31(-3.95%) |
Mar 08, 2024 | 7.813 | 7.832 | 7.689 | 7.734 | 568,489 | -0.10(-1.26%) |
Mar 07, 2024 | 7.832 | 7.901 | 7.773 | 7.832 | 582,447 | +0.05(+0.63%) |
Mar 06, 2024 | 7.694 | 7.817 | 7.674 | 7.783 | 710,470 | +0.31(+4.09%) |
Mar 05, 2024 | 7.428 | 7.566 | 7.408 | 7.477 | 537,874 | -0.02(-0.26%) |
Mar 04, 2024 | 7.625 | 7.645 | 7.497 | 7.497 | 515,913 | -0.20(-2.56%) |
Mar 01, 2024 | 7.566 | 7.734 | 7.546 | 7.694 | 617,116 | +0.22(+2.90%) |
Feb 29, 2024 | 7.418 | 7.545 | 7.403 | 7.477 | 630,875 | +0.20(+2.71%) |
Feb 28, 2024 | 7.418 | 7.438 | 7.272 | 7.280 | 639,427 | -0.29(-3.78%) |
Feb 27, 2024 | 7.724 | 7.739 | 7.477 | 7.566 | 1,165,996 | +0.28(+3.79%) |
Feb 26, 2024 | 7.319 | 7.388 | 7.206 | 7.290 | 820,200 | -0.31(-4.03%) |
Feb 23, 2024 | 7.497 | 7.625 | 7.467 | 7.596 | 593,747 | -0.07(-0.90%) |
Feb 22, 2024 | 7.605 | 7.723 | 7.546 | 7.665 | 561,838 | +0.13(+1.70%) |
Feb 21, 2024 | 7.398 | 7.615 | 7.369 | 7.536 | 785,395 | -0.02(-0.26%) |
Feb 20, 2024 | 7.556 | 7.635 | 7.497 | 7.556 | 1,344,215 | -0.59(-7.26%) |
Feb 16, 2024 | 7.990 | 8.207 | 7.956 | 8.148 | 462,877 | +0.04(+0.49%) |
Feb 15, 2024 | 7.852 | 8.128 | 7.813 | 8.108 | 677,174 | +0.26(+3.27%) |
Feb 14, 2024 | 7.832 | 7.891 | 7.773 | 7.852 | 479,901 | +0.27(+3.51%) |
Feb 13, 2024 | 7.724 | 7.743 | 7.566 | 7.586 | 661,482 | -0.33(-4.11%) |
Feb 12, 2024 | 7.536 | 7.970 | 7.536 | 7.911 | 1,091,305 | +0.33(+4.29%) |
Feb 09, 2024 | 7.625 | 7.714 | 7.472 | 7.586 | 1,658,305 | -0.43(-5.41%) |
Feb 08, 2024 | 7.990 | 8.049 | 7.931 | 8.020 | 506,639 | -0.10(-1.22%) |
Feb 07, 2024 | 8.118 | 8.138 | 8.000 | 8.118 | 422,457 | -0.18(-2.14%) |
Feb 06, 2024 | 8.158 | 8.424 | 8.148 | 8.296 | 597,950 | +0.23(+2.81%) |
Feb 05, 2024 | 8.148 | 8.148 | 7.951 | 8.069 | 484,528 | -0.18(-2.15%) |
Feb 02, 2024 | 8.424 | 8.424 | 8.222 | 8.247 | 487,282 | -0.32(-3.69%) |
Feb 01, 2024 | 8.552 | 8.631 | 8.493 | 8.562 | 383,174 | +0.13(+1.52%) |
Jan 31, 2024 | 8.720 | 8.735 | 8.429 | 8.434 | 628,545 | -0.24(-2.73%) |
Jan 30, 2024 | 8.621 | 8.671 | 8.533 | 8.671 | 395,510 | +0.04(+0.46%) |
Jan 29, 2024 | 8.700 | 8.700 | 8.542 | 8.631 | 499,518 | +0.06(+0.69%) |
Jan 26, 2024 | 8.582 | 8.621 | 8.508 | 8.572 | 273,350 | +0.06(+0.70%) |
Jan 25, 2024 | 8.661 | 8.661 | 8.429 | 8.513 | 438,608 | +0.01(+0.12%) |
Jan 24, 2024 | 8.523 | 8.621 | 8.473 | 8.503 | 666,000 | -0.03(-0.35%) |
Jan 23, 2024 | 8.276 | 8.542 | 8.276 | 8.533 | 1,056,776 | +0.32(+3.84%) |
Jan 22, 2024 | 8.069 | 8.259 | 8.069 | 8.217 | 949,241 | -0.21(-2.46%) |
Jan 19, 2024 | 8.454 | 8.454 | 8.301 | 8.424 | 587,395 | +0.00(+0.00%) |
Jan 18, 2024 | 8.256 | 8.434 | 8.227 | 8.424 | 1,258,353 | -0.08(-0.93%) |
Jan 17, 2024 | 8.473 | 8.520 | 8.394 | 8.503 | 883,652 | -0.31(-3.47%) |
Jan 16, 2024 | 8.917 | 8.976 | 8.789 | 8.809 | 1,013,002 | -0.49(-5.30%) |
Jan 12, 2024 | 9.391 | 9.449 | 9.282 | 9.302 | 360,194 | +0.16(+1.73%) |
Jan 11, 2024 | 9.154 | 9.194 | 9.026 | 9.144 | 420,155 | +0.11(+1.20%) |
Jan 10, 2024 | 8.907 | 9.095 | 8.878 | 9.036 | 1,085,231 | -0.57(-5.95%) |
Jan 09, 2024 | 9.736 | 9.736 | 9.539 | 9.608 | 473,709 | -0.03(-0.31%) |
Jan 08, 2024 | 9.499 | 9.656 | 9.460 | 9.637 | 447,049 | -0.09(-0.91%) |
Jan 05, 2024 | 9.697 | 10.01 | 9.677 | 9.726 | 532,517 | +0.20(+2.07%) |
Jan 04, 2024 | 9.726 | 9.746 | 9.494 | 9.529 | 493,414 | -0.20(-2.03%) |
Jan 03, 2024 | 9.667 | 9.773 | 9.598 | 9.726 | 447,892 | -0.12(-1.20%) |
Jan 02, 2024 | 9.795 | 9.963 | 9.775 | 9.845 | 352,943 | +0.04(+0.40%) |
Dec 29, 2023 | 9.845 | 9.845 | 9.731 | 9.805 | 392,219 | +0.04(+0.40%) |
Dec 28, 2023 | 9.894 | 9.923 | 9.766 | 9.766 | 327,488 | -0.31(-3.04%) |
Dec 27, 2023 | 10.07 | 10.14 | 10.03 | 10.07 | 283,070 | +0.19(+1.90%) |
Dec 26, 2023 | 10.02 | 10.02 | 9.864 | 9.884 | 238,369 | -0.05(-0.50%) |
Dec 22, 2023 | 10.03 | 10.07 | 9.889 | 9.933 | 242,930 | +0.06(+0.60%) |
Dec 21, 2023 | 9.845 | 9.884 | 9.795 | 9.874 | 394,471 | +0.11(+1.11%) |
Dec 20, 2023 | 9.805 | 9.923 | 9.751 | 9.766 | 675,001 | +0.07(+0.71%) |
Dec 19, 2023 | 9.588 | 9.756 | 9.588 | 9.697 | 724,351 | +0.36(+3.91%) |
Dec 18, 2023 | 9.460 | 9.475 | 9.304 | 9.332 | 461,520 | +0.15(+1.61%) |
Dec 15, 2023 | 9.332 | 9.391 | 9.129 | 9.184 | 506,188 | -0.13(-1.38%) |
Dec 14, 2023 | 9.213 | 9.411 | 9.174 | 9.312 | 1,028,814 | +0.08(+0.85%) |
Dec 13, 2023 | 8.789 | 9.243 | 8.730 | 9.233 | 953,270 | +0.36(+4.00%) |
Dec 12, 2023 | 8.927 | 9.021 | 8.759 | 8.878 | 1,422,763 | -0.46(-4.96%) |
Dec 11, 2023 | 9.026 | 9.410 | 8.957 | 9.341 | 1,243,241 | -0.08(-0.84%) |
Dec 08, 2023 | 9.322 | 9.539 | 9.302 | 9.420 | 1,704,422 | -0.32(-3.24%) |
Dec 07, 2023 | 9.697 | 9.795 | 9.667 | 9.736 | 746,764 | -0.03(-0.30%) |
Dec 06, 2023 | 9.835 | 9.983 | 9.736 | 9.766 | 1,195,934 | -0.32(-3.13%) |
Dec 05, 2023 | 10.20 | 10.27 | 10.08 | 10.08 | 754,224 | -0.51(-4.84%) |
Dec 04, 2023 | 10.64 | 10.68 | 10.56 | 10.59 | 821,184 | -0.46(-4.19%) |