Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 11, 2024 | 8.300 | 8.340 | 8.265 | 8.320 | 2,458,327 | -0.06(-0.72%) |
Jun 10, 2024 | 8.310 | 8.380 | 8.280 | 8.380 | 4,378,056 | -0.14(-1.64%) |
Jun 07, 2024 | 8.520 | 8.560 | 8.490 | 8.520 | 3,657,122 | -0.06(-0.70%) |
Jun 06, 2024 | 8.570 | 8.620 | 8.550 | 8.580 | 3,329,820 | +0.04(+0.47%) |
Jun 05, 2024 | 8.500 | 8.540 | 8.465 | 8.540 | 2,725,314 | +0.16(+1.91%) |
Jun 04, 2024 | 8.430 | 8.440 | 8.310 | 8.380 | 4,129,247 | -0.09(-1.06%) |
Jun 03, 2024 | 8.410 | 8.500 | 8.400 | 8.470 | 6,153,967 | +0.03(+0.36%) |
May 31, 2024 | 8.380 | 8.450 | 8.370 | 8.440 | 3,581,017 | +0.06(+0.72%) |
May 30, 2024 | 8.400 | 8.420 | 8.380 | 8.380 | 2,483,287 | +0.03(+0.36%) |
May 29, 2024 | 8.310 | 8.360 | 8.265 | 8.350 | 4,006,024 | -0.04(-0.48%) |
May 28, 2024 | 8.380 | 8.430 | 8.370 | 8.390 | 3,084,578 | +0.01(+0.12%) |
May 24, 2024 | 8.390 | 8.450 | 8.340 | 8.380 | 5,100,089 | -0.08(-0.95%) |
May 23, 2024 | 8.550 | 8.550 | 8.430 | 8.460 | 3,906,191 | -0.04(-0.47%) |
May 22, 2024 | 8.400 | 8.580 | 8.400 | 8.500 | 6,406,000 | -0.02(-0.23%) |
May 21, 2024 | 8.530 | 8.620 | 8.495 | 8.520 | 14,459,859 | +0.01(+0.12%) |
May 20, 2024 | 8.570 | 8.610 | 8.500 | 8.510 | 10,676,528 | +0.00(+0.00%) |
May 17, 2024 | 8.400 | 8.520 | 8.390 | 8.510 | 11,451,944 | +0.14(+1.67%) |
May 16, 2024 | 8.400 | 8.490 | 8.255 | 8.370 | 13,372,322 | -0.04(-0.48%) |
May 15, 2024 | 8.450 | 8.460 | 8.400 | 8.410 | 8,872,466 | +0.09(+1.08%) |
May 14, 2024 | 8.300 | 8.330 | 8.255 | 8.320 | 9,201,482 | +0.07(+0.85%) |
May 13, 2024 | 8.300 | 8.340 | 8.240 | 8.250 | 5,766,699 | +0.01(+0.12%) |
May 10, 2024 | 8.270 | 8.287 | 8.215 | 8.240 | 3,618,743 | -0.02(-0.24%) |
May 09, 2024 | 8.260 | 8.320 | 8.235 | 8.260 | 4,174,877 | +0.07(+0.85%) |
May 08, 2024 | 8.300 | 8.310 | 8.120 | 8.190 | 7,093,078 | -0.14(-1.68%) |
May 07, 2024 | 8.310 | 8.340 | 8.260 | 8.330 | 5,294,539 | +0.09(+1.09%) |
May 06, 2024 | 8.290 | 8.360 | 8.140 | 8.240 | 6,075,830 | -0.06(-0.72%) |
May 03, 2024 | 8.390 | 8.400 | 8.290 | 8.300 | 11,740,717 | -0.02(-0.24%) |
May 02, 2024 | 8.280 | 8.440 | 8.275 | 8.320 | 10,437,608 | -0.03(-0.36%) |
May 01, 2024 | 8.370 | 8.410 | 8.275 | 8.350 | 3,539,983 | -0.18(-2.11%) |
Apr 30, 2024 | 8.560 | 8.635 | 8.480 | 8.530 | 6,439,018 | +0.06(+0.71%) |
Apr 29, 2024 | 8.450 | 8.480 | 8.410 | 8.470 | 2,491,040 | +0.02(+0.24%) |
Apr 26, 2024 | 8.380 | 8.485 | 8.380 | 8.450 | 2,892,681 | +0.05(+0.60%) |
Apr 25, 2024 | 8.320 | 8.420 | 8.310 | 8.400 | 2,270,344 | +0.05(+0.60%) |
Apr 24, 2024 | 8.410 | 8.420 | 8.310 | 8.350 | 5,161,291 | -0.06(-0.71%) |
Apr 23, 2024 | 8.370 | 8.440 | 8.360 | 8.410 | 3,075,950 | +0.05(+0.60%) |
Apr 22, 2024 | 8.220 | 8.365 | 8.200 | 8.360 | 3,991,274 | +0.14(+1.70%) |
Apr 19, 2024 | 8.160 | 8.220 | 8.145 | 8.220 | 3,637,723 | +0.09(+1.11%) |
Apr 18, 2024 | 8.090 | 8.140 | 8.060 | 8.130 | 4,769,958 | +0.02(+0.25%) |
Apr 17, 2024 | 8.080 | 8.120 | 8.040 | 8.110 | 3,621,088 | +0.01(+0.12%) |
Apr 16, 2024 | 8.070 | 8.145 | 8.060 | 8.100 | 5,209,777 | +0.04(+0.50%) |
Apr 15, 2024 | 8.140 | 8.170 | 8.030 | 8.060 | 4,762,553 | +0.05(+0.62%) |
Apr 12, 2024 | 8.140 | 8.170 | 7.990 | 8.010 | 7,843,946 | -0.16(-1.96%) |
Apr 11, 2024 | 8.190 | 8.220 | 8.145 | 8.170 | 7,065,283 | +0.00(+0.00%) |
Apr 10, 2024 | 8.190 | 8.230 | 8.140 | 8.170 | 4,070,518 | -0.12(-1.45%) |
Apr 09, 2024 | 8.280 | 8.300 | 8.220 | 8.290 | 4,365,155 | +0.07(+0.85%) |
Apr 08, 2024 | 8.270 | 8.290 | 8.210 | 8.220 | 5,329,310 | -0.07(-0.84%) |
Apr 05, 2024 | 8.260 | 8.350 | 8.230 | 8.290 | 6,191,716 | +0.06(+0.73%) |
Apr 04, 2024 | 8.300 | 8.360 | 8.220 | 8.230 | 4,000,640 | -0.01(-0.12%) |
Apr 03, 2024 | 8.250 | 8.270 | 8.162 | 8.240 | 5,156,636 | -0.04(-0.48%) |
Apr 02, 2024 | 8.320 | 8.345 | 8.210 | 8.280 | 8,558,232 | -0.06(-0.72%) |
Apr 01, 2024 | 8.460 | 8.485 | 8.325 | 8.340 | 5,890,189 | -0.15(-1.77%) |
Mar 28, 2024 | 8.530 | 8.505 | 8.490 | 8.490 | 4,383,843 | -0.04(-0.47%) |
Mar 27, 2024 | 8.390 | 8.535 | 8.385 | 8.530 | 5,450,578 | +0.12(+1.43%) |
Mar 26, 2024 | 8.410 | 8.430 | 8.335 | 8.410 | 6,488,240 | -0.02(-0.24%) |
Mar 25, 2024 | 8.430 | 8.510 | 8.410 | 8.430 | 6,385,348 | +0.05(+0.60%) |
Mar 22, 2024 | 8.380 | 8.420 | 8.340 | 8.380 | 8,750,129 | +0.05(+0.60%) |
Mar 21, 2024 | 8.350 | 8.495 | 8.310 | 8.330 | 13,052,645 | +0.09(+1.09%) |
Mar 20, 2024 | 8.270 | 8.300 | 8.190 | 8.240 | 10,002,726 | -0.14(-1.67%) |
Mar 19, 2024 | 8.100 | 8.420 | 8.090 | 8.380 | 54,352,660 | +0.26(+3.20%) |
Mar 18, 2024 | 8.190 | 8.205 | 7.890 | 8.120 | 16,383,762 | -0.19(-2.29%) |
Mar 15, 2024 | 8.310 | 8.380 | 8.245 | 8.310 | 4,910,153 | +0.08(+0.97%) |
Mar 14, 2024 | 8.510 | 8.515 | 8.220 | 8.230 | 8,901,403 | -0.25(-3.00%) |
Mar 13, 2024 | 8.475 | 8.514 | 8.445 | 8.485 | 2,552,567 | -0.07(-0.81%) |
Mar 12, 2024 | 8.524 | 8.579 | 8.485 | 8.554 | 2,799,903 | +0.10(+1.17%) |
Mar 11, 2024 | 8.425 | 8.512 | 8.416 | 8.455 | 5,239,736 | -0.07(-0.81%) |
Mar 08, 2024 | 8.445 | 8.544 | 8.425 | 8.524 | 6,789,765 | +0.08(+0.94%) |
Mar 07, 2024 | 8.258 | 8.445 | 8.258 | 8.445 | 10,052,278 | +0.22(+2.64%) |
Mar 06, 2024 | 8.208 | 8.248 | 8.178 | 8.228 | 4,343,771 | +0.00(+0.00%) |
Mar 05, 2024 | 8.258 | 8.287 | 8.208 | 8.228 | 2,871,687 | +0.02(+0.24%) |
Mar 04, 2024 | 8.228 | 8.258 | 8.183 | 8.208 | 2,076,386 | -0.14(-1.66%) |
Mar 01, 2024 | 8.327 | 8.366 | 8.188 | 8.346 | 4,999,684 | -0.11(-1.29%) |
Feb 29, 2024 | 8.396 | 8.554 | 8.381 | 8.455 | 7,700,483 | +0.49(+6.20%) |
Feb 28, 2024 | 7.902 | 7.971 | 7.872 | 7.961 | 6,005,705 | -0.18(-2.18%) |
Feb 27, 2024 | 8.109 | 8.159 | 8.070 | 8.139 | 3,150,746 | -0.03(-0.36%) |
Feb 26, 2024 | 8.287 | 8.287 | 8.169 | 8.169 | 2,213,201 | -0.14(-1.66%) |
Feb 23, 2024 | 8.307 | 8.327 | 8.260 | 8.307 | 2,391,797 | +0.07(+0.84%) |
Feb 22, 2024 | 8.208 | 8.267 | 8.198 | 8.238 | 1,840,844 | +0.01(+0.12%) |
Feb 21, 2024 | 8.179 | 8.228 | 8.139 | 8.228 | 2,866,033 | +0.05(+0.60%) |
Feb 20, 2024 | 8.179 | 8.248 | 8.159 | 8.179 | 3,557,351 | +0.06(+0.73%) |
Feb 16, 2024 | 8.129 | 8.139 | 8.080 | 8.119 | 3,508,172 | +0.03(+0.37%) |
Feb 15, 2024 | 8.040 | 8.119 | 8.030 | 8.090 | 5,877,119 | +0.13(+1.61%) |
Feb 14, 2024 | 7.961 | 7.971 | 7.907 | 7.961 | 3,169,498 | +0.00(+0.00%) |
Feb 13, 2024 | 8.020 | 8.035 | 7.951 | 7.961 | 3,383,237 | -0.10(-1.23%) |
Feb 12, 2024 | 8.080 | 8.119 | 8.040 | 8.060 | 2,240,822 | +0.03(+0.37%) |
Feb 09, 2024 | 8.100 | 8.119 | 8.030 | 8.030 | 3,612,079 | -0.14(-1.69%) |
Feb 08, 2024 | 8.218 | 8.238 | 8.149 | 8.169 | 2,485,386 | -0.10(-1.19%) |
Feb 07, 2024 | 8.277 | 8.327 | 8.248 | 8.267 | 4,277,775 | -0.01(-0.12%) |
Feb 06, 2024 | 8.248 | 8.317 | 8.218 | 8.277 | 3,636,335 | +0.03(+0.36%) |
Feb 05, 2024 | 8.248 | 8.267 | 8.218 | 8.248 | 2,625,509 | +0.04(+0.48%) |
Feb 02, 2024 | 8.258 | 8.258 | 8.188 | 8.208 | 2,016,295 | -0.09(-1.07%) |
Feb 01, 2024 | 8.179 | 8.297 | 8.154 | 8.297 | 3,762,075 | +0.20(+2.44%) |
Jan 31, 2024 | 8.228 | 8.257 | 8.075 | 8.100 | 3,179,587 | -0.03(-0.36%) |
Jan 30, 2024 | 8.169 | 8.188 | 8.090 | 8.129 | 3,525,645 | -0.05(-0.60%) |
Jan 29, 2024 | 8.100 | 8.179 | 8.070 | 8.179 | 3,041,724 | +0.11(+1.35%) |
Jan 26, 2024 | 8.050 | 8.095 | 8.040 | 8.070 | 2,798,654 | +0.09(+1.11%) |
Jan 25, 2024 | 8.020 | 8.025 | 7.922 | 7.981 | 4,320,077 | +0.06(+0.75%) |
Jan 24, 2024 | 8.100 | 8.100 | 7.912 | 7.922 | 7,487,361 | -0.27(-3.26%) |
Jan 23, 2024 | 8.100 | 8.218 | 8.090 | 8.188 | 5,207,738 | -0.12(-1.43%) |
Jan 22, 2024 | 8.267 | 8.337 | 8.218 | 8.307 | 5,869,982 | -0.08(-0.94%) |
Jan 19, 2024 | 8.307 | 8.386 | 8.267 | 8.386 | 3,899,341 | +0.13(+1.56%) |
Jan 18, 2024 | 8.258 | 8.307 | 8.231 | 8.258 | 5,422,141 | -0.11(-1.30%) |
Jan 17, 2024 | 8.248 | 8.376 | 8.228 | 8.366 | 7,060,160 | -0.02(-0.24%) |
Jan 16, 2024 | 8.455 | 8.465 | 8.238 | 8.386 | 11,437,406 | -0.15(-1.74%) |
Jan 12, 2024 | 8.584 | 8.603 | 8.524 | 8.534 | 2,529,062 | -0.03(-0.35%) |
Jan 11, 2024 | 8.564 | 8.574 | 8.475 | 8.564 | 2,414,882 | +0.00(+0.00%) |
Jan 10, 2024 | 8.514 | 8.574 | 8.504 | 8.564 | 2,713,494 | +0.02(+0.23%) |
Jan 09, 2024 | 8.495 | 8.564 | 8.480 | 8.544 | 3,276,081 | -0.01(-0.12%) |
Jan 08, 2024 | 8.386 | 8.554 | 8.386 | 8.554 | 3,354,424 | +0.21(+2.49%) |
Jan 05, 2024 | 8.307 | 8.371 | 8.279 | 8.346 | 2,328,702 | +0.07(+0.84%) |
Jan 04, 2024 | 8.248 | 8.327 | 8.228 | 8.277 | 2,736,854 | +0.04(+0.48%) |
Jan 03, 2024 | 8.198 | 8.267 | 8.174 | 8.238 | 3,720,029 | +0.11(+1.34%) |
Jan 02, 2024 | 8.050 | 8.169 | 8.050 | 8.129 | 4,771,746 | +0.00(+0.00%) |
Dec 29, 2023 | 8.159 | 8.169 | 8.119 | 8.129 | 2,476,842 | -0.05(-0.60%) |
Dec 28, 2023 | 8.169 | 8.207 | 8.149 | 8.179 | 2,594,293 | +0.00(+0.00%) |
Dec 27, 2023 | 8.090 | 8.188 | 8.090 | 8.179 | 3,361,038 | +0.08(+0.98%) |
Dec 26, 2023 | 8.011 | 8.100 | 7.991 | 8.100 | 2,824,833 | +0.05(+0.61%) |
Dec 22, 2023 | 8.070 | 8.080 | 7.991 | 8.050 | 3,430,097 | -0.04(-0.49%) |
Dec 21, 2023 | 8.090 | 8.119 | 8.001 | 8.090 | 4,931,645 | +0.10(+1.24%) |
Dec 20, 2023 | 8.080 | 8.109 | 7.981 | 7.991 | 4,968,733 | -0.08(-0.98%) |
Dec 19, 2023 | 8.080 | 8.109 | 8.011 | 8.070 | 4,743,189 | +0.05(+0.62%) |
Dec 18, 2023 | 7.971 | 8.050 | 7.946 | 8.020 | 5,525,370 | +0.13(+1.63%) |
Dec 15, 2023 | 8.050 | 8.060 | 7.882 | 7.892 | 9,109,403 | -0.17(-2.08%) |
Dec 14, 2023 | 8.119 | 8.144 | 8.040 | 8.060 | 5,540,951 | -0.05(-0.61%) |
Dec 13, 2023 | 8.109 | 8.129 | 7.991 | 8.109 | 8,513,621 | -0.04(-0.48%) |
Dec 12, 2023 | 8.169 | 8.188 | 8.129 | 8.149 | 4,642,220 | +0.03(+0.36%) |
Dec 11, 2023 | 8.139 | 8.198 | 8.080 | 8.119 | 7,225,050 | +0.03(+0.37%) |
Dec 08, 2023 | 8.100 | 8.134 | 8.080 | 8.090 | 3,001,480 | -0.03(-0.37%) |
Dec 07, 2023 | 8.090 | 8.149 | 8.040 | 8.119 | 5,669,209 | +0.10(+1.23%) |
Dec 06, 2023 | 8.119 | 8.179 | 8.011 | 8.020 | 5,984,769 | -0.07(-0.85%) |
Dec 05, 2023 | 8.218 | 8.218 | 8.060 | 8.090 | 5,412,659 | -0.28(-3.31%) |
Dec 04, 2023 | 8.346 | 8.381 | 8.277 | 8.366 | 4,767,651 | -0.11(-1.28%) |