Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 8.680 | 8.680 | 8.490 | 8.490 | 311,486 | -0.01(-0.12%) |
Jun 11, 2024 | 8.420 | 8.535 | 8.270 | 8.500 | 138,808 | +0.00(+0.00%) |
Jun 10, 2024 | 8.360 | 8.565 | 8.321 | 8.500 | 156,615 | +0.16(+1.92%) |
Jun 07, 2024 | 8.360 | 8.450 | 8.300 | 8.340 | 260,198 | -0.08(-0.95%) |
Jun 06, 2024 | 8.440 | 8.440 | 8.351 | 8.420 | 172,827 | -0.02(-0.23%) |
Jun 05, 2024 | 8.499 | 8.518 | 8.356 | 8.440 | 184,762 | -0.04(-0.47%) |
Jun 04, 2024 | 8.509 | 8.583 | 8.361 | 8.479 | 267,286 | -0.13(-1.49%) |
Jun 03, 2024 | 9.061 | 9.128 | 8.548 | 8.607 | 289,547 | -0.42(-4.69%) |
May 31, 2024 | 8.814 | 9.041 | 8.745 | 9.031 | 143,855 | +0.25(+2.81%) |
May 30, 2024 | 8.686 | 8.861 | 8.686 | 8.785 | 118,341 | +0.08(+0.91%) |
May 29, 2024 | 8.785 | 8.849 | 8.637 | 8.706 | 390,947 | -0.14(-1.56%) |
May 28, 2024 | 8.883 | 8.957 | 8.770 | 8.844 | 260,218 | +0.05(+0.56%) |
May 24, 2024 | 8.844 | 8.854 | 8.716 | 8.795 | 139,725 | +0.00(+0.00%) |
May 23, 2024 | 8.834 | 8.923 | 8.681 | 8.795 | 182,232 | -0.02(-0.22%) |
May 22, 2024 | 9.090 | 9.090 | 8.760 | 8.814 | 161,107 | -0.30(-3.25%) |
May 21, 2024 | 9.090 | 9.238 | 9.012 | 9.110 | 142,579 | -0.02(-0.22%) |
May 20, 2024 | 9.071 | 9.248 | 8.982 | 9.130 | 240,971 | +0.11(+1.20%) |
May 17, 2024 | 9.110 | 9.110 | 8.982 | 9.021 | 127,661 | -0.05(-0.54%) |
May 16, 2024 | 8.903 | 9.115 | 8.874 | 9.071 | 148,162 | +0.12(+1.32%) |
May 15, 2024 | 9.130 | 9.189 | 8.844 | 8.952 | 128,045 | -0.14(-1.52%) |
May 14, 2024 | 8.913 | 9.110 | 8.913 | 9.090 | 202,428 | +0.26(+2.90%) |
May 13, 2024 | 9.021 | 9.051 | 8.814 | 8.834 | 349,271 | -0.10(-1.10%) |
May 10, 2024 | 9.248 | 9.347 | 8.913 | 8.933 | 128,761 | -0.31(-3.31%) |
May 09, 2024 | 8.952 | 9.268 | 8.923 | 9.238 | 263,357 | +0.31(+3.42%) |
May 08, 2024 | 8.834 | 8.982 | 8.755 | 8.933 | 217,394 | +0.02(+0.22%) |
May 07, 2024 | 8.874 | 9.130 | 8.874 | 8.913 | 212,418 | +0.03(+0.33%) |
May 06, 2024 | 8.952 | 9.056 | 8.883 | 8.883 | 144,453 | +0.00(+0.00%) |
May 03, 2024 | 8.952 | 8.992 | 8.844 | 8.883 | 221,163 | +0.03(+0.33%) |
May 02, 2024 | 8.805 | 8.918 | 8.652 | 8.854 | 337,169 | +0.11(+1.24%) |
May 01, 2024 | 8.647 | 8.878 | 8.647 | 8.745 | 378,645 | +0.06(+0.68%) |
Apr 30, 2024 | 9.012 | 9.012 | 8.642 | 8.686 | 354,641 | -0.42(-4.65%) |
Apr 29, 2024 | 9.475 | 9.475 | 9.031 | 9.110 | 621,273 | -0.39(-4.15%) |
Apr 26, 2024 | 8.351 | 9.524 | 8.351 | 9.505 | 1,077,932 | +1.16(+13.95%) |
Apr 25, 2024 | 8.312 | 8.391 | 8.272 | 8.341 | 260,225 | -0.04(-0.47%) |
Apr 24, 2024 | 8.361 | 8.469 | 8.302 | 8.381 | 153,989 | -0.10(-1.16%) |
Apr 23, 2024 | 8.312 | 8.509 | 8.223 | 8.479 | 207,142 | +0.18(+2.14%) |
Apr 22, 2024 | 8.420 | 8.420 | 8.193 | 8.302 | 169,832 | -0.18(-2.09%) |
Apr 19, 2024 | 8.134 | 8.479 | 8.134 | 8.479 | 219,686 | +0.29(+3.49%) |
Apr 18, 2024 | 8.085 | 8.371 | 8.085 | 8.193 | 403,452 | +0.15(+1.84%) |
Apr 17, 2024 | 8.243 | 8.331 | 8.035 | 8.045 | 887,763 | -0.18(-2.16%) |
Apr 16, 2024 | 8.302 | 8.302 | 8.154 | 8.223 | 249,393 | -0.17(-2.00%) |
Apr 15, 2024 | 8.509 | 8.622 | 8.361 | 8.390 | 271,005 | -0.02(-0.23%) |
Apr 12, 2024 | 8.696 | 8.785 | 8.390 | 8.410 | 139,041 | -0.28(-3.18%) |
Apr 11, 2024 | 8.834 | 8.844 | 8.637 | 8.686 | 131,198 | -0.15(-1.67%) |
Apr 10, 2024 | 8.716 | 8.933 | 8.647 | 8.834 | 195,253 | +0.01(+0.11%) |
Apr 09, 2024 | 8.874 | 8.947 | 8.790 | 8.824 | 170,821 | -0.01(-0.11%) |
Apr 08, 2024 | 8.844 | 8.967 | 8.800 | 8.834 | 195,467 | +0.02(+0.22%) |
Apr 05, 2024 | 8.696 | 8.874 | 8.607 | 8.814 | 205,501 | +0.20(+2.29%) |
Apr 04, 2024 | 8.706 | 8.745 | 8.514 | 8.617 | 410,335 | -0.06(-0.68%) |
Apr 03, 2024 | 8.558 | 8.755 | 8.558 | 8.676 | 255,865 | +0.14(+1.62%) |
Apr 02, 2024 | 8.578 | 8.627 | 8.312 | 8.538 | 586,177 | -0.05(-0.57%) |
Apr 01, 2024 | 8.607 | 8.647 | 8.469 | 8.588 | 168,343 | +0.04(+0.46%) |
Mar 28, 2024 | 8.519 | 8.533 | 8.533 | 8.548 | 685,504 | +0.06(+0.70%) |
Mar 27, 2024 | 8.381 | 8.509 | 8.381 | 8.489 | 151,985 | +0.13(+1.53%) |
Mar 26, 2024 | 8.657 | 8.657 | 8.341 | 8.361 | 269,832 | -0.26(-2.97%) |
Mar 25, 2024 | 8.509 | 8.617 | 8.455 | 8.617 | 540,974 | +0.15(+1.75%) |
Mar 22, 2024 | 8.795 | 8.824 | 8.469 | 8.469 | 175,431 | -0.32(-3.59%) |
Mar 21, 2024 | 8.745 | 8.814 | 8.657 | 8.785 | 300,581 | +0.07(+0.79%) |
Mar 20, 2024 | 8.617 | 8.736 | 8.489 | 8.716 | 961,447 | +0.03(+0.34%) |
Mar 19, 2024 | 8.351 | 8.711 | 8.351 | 8.686 | 548,003 | +0.32(+3.77%) |
Mar 18, 2024 | 8.410 | 8.455 | 8.272 | 8.371 | 291,003 | -0.05(-0.59%) |
Mar 15, 2024 | 8.174 | 8.459 | 8.174 | 8.420 | 424,089 | +0.24(+2.89%) |
Mar 14, 2024 | 8.361 | 8.390 | 8.134 | 8.183 | 835,998 | -0.10(-1.19%) |
Mar 13, 2024 | 8.459 | 8.588 | 8.208 | 8.282 | 271,385 | -0.15(-1.75%) |
Mar 12, 2024 | 8.203 | 8.499 | 8.095 | 8.430 | 723,693 | +0.21(+2.52%) |
Mar 11, 2024 | 8.095 | 8.277 | 8.095 | 8.223 | 363,309 | +0.02(+0.24%) |
Mar 08, 2024 | 7.917 | 8.238 | 7.855 | 8.203 | 627,524 | +0.37(+4.79%) |
Mar 07, 2024 | 7.877 | 8.047 | 7.819 | 7.828 | 413,192 | -0.04(-0.49%) |
Mar 06, 2024 | 8.003 | 8.159 | 7.794 | 7.867 | 615,553 | -0.02(-0.25%) |
Mar 05, 2024 | 7.877 | 8.018 | 7.780 | 7.887 | 571,167 | -0.03(-0.37%) |
Mar 04, 2024 | 8.265 | 8.314 | 7.906 | 7.916 | 516,762 | -0.35(-4.23%) |
Mar 01, 2024 | 8.314 | 8.450 | 8.139 | 8.265 | 303,568 | +0.04(+0.47%) |
Feb 29, 2024 | 8.023 | 8.280 | 7.987 | 8.227 | 1,283,425 | +0.26(+3.29%) |
Feb 28, 2024 | 7.955 | 8.196 | 7.882 | 7.964 | 304,711 | -0.17(-2.03%) |
Feb 27, 2024 | 7.275 | 8.159 | 7.275 | 8.130 | 560,049 | +0.64(+8.56%) |
Feb 26, 2024 | 7.547 | 7.605 | 7.440 | 7.488 | 230,989 | -0.06(-0.77%) |
Feb 23, 2024 | 7.430 | 7.547 | 7.304 | 7.547 | 357,421 | +0.05(+0.65%) |
Feb 22, 2024 | 7.547 | 7.615 | 7.459 | 7.498 | 332,320 | -0.06(-0.77%) |
Feb 21, 2024 | 7.576 | 7.701 | 7.484 | 7.556 | 319,464 | -0.01(-0.13%) |
Feb 20, 2024 | 7.440 | 7.649 | 7.323 | 7.566 | 356,463 | +0.12(+1.56%) |
Feb 16, 2024 | 7.556 | 7.566 | 7.411 | 7.450 | 289,702 | -0.17(-2.29%) |
Feb 15, 2024 | 7.149 | 7.624 | 7.149 | 7.624 | 540,989 | +0.51(+7.24%) |
Feb 14, 2024 | 7.119 | 7.192 | 7.013 | 7.110 | 289,607 | +0.05(+0.69%) |
Feb 13, 2024 | 7.246 | 7.265 | 6.988 | 7.061 | 555,619 | -0.30(-4.09%) |
Feb 12, 2024 | 7.333 | 7.513 | 7.314 | 7.362 | 309,564 | +0.06(+0.80%) |
Feb 09, 2024 | 7.314 | 7.338 | 7.236 | 7.304 | 401,379 | +0.01(+0.13%) |
Feb 08, 2024 | 7.110 | 7.328 | 7.090 | 7.294 | 359,721 | +0.17(+2.46%) |
Feb 07, 2024 | 7.304 | 7.304 | 7.061 | 7.119 | 520,681 | -0.19(-2.66%) |
Feb 06, 2024 | 7.129 | 7.372 | 7.129 | 7.314 | 248,918 | +0.18(+2.59%) |
Feb 05, 2024 | 7.003 | 7.158 | 6.945 | 7.129 | 490,849 | +0.06(+0.82%) |
Feb 02, 2024 | 7.042 | 7.187 | 6.945 | 7.071 | 784,405 | -0.15(-2.02%) |
Feb 01, 2024 | 7.353 | 7.406 | 7.202 | 7.217 | 524,584 | -0.07(-0.93%) |
Jan 31, 2024 | 7.537 | 7.537 | 7.265 | 7.285 | 305,831 | -0.25(-3.35%) |
Jan 30, 2024 | 7.479 | 7.586 | 7.275 | 7.537 | 210,064 | -0.07(-0.89%) |
Jan 29, 2024 | 7.547 | 7.605 | 7.406 | 7.605 | 360,356 | -0.03(-0.38%) |
Jan 26, 2024 | 7.654 | 7.692 | 7.576 | 7.634 | 422,451 | +0.04(+0.51%) |
Jan 25, 2024 | 7.488 | 7.595 | 7.333 | 7.595 | 343,031 | +0.22(+3.03%) |
Jan 24, 2024 | 7.275 | 7.464 | 7.236 | 7.372 | 422,505 | +0.17(+2.29%) |
Jan 23, 2024 | 7.042 | 7.221 | 7.013 | 7.207 | 661,729 | +0.20(+2.91%) |
Jan 22, 2024 | 6.750 | 7.051 | 6.711 | 7.003 | 704,560 | +0.25(+3.74%) |
Jan 19, 2024 | 6.566 | 6.770 | 6.488 | 6.750 | 513,877 | +0.20(+3.12%) |
Jan 18, 2024 | 6.566 | 6.595 | 6.420 | 6.546 | 292,536 | +0.01(+0.15%) |
Jan 17, 2024 | 6.469 | 6.585 | 6.401 | 6.537 | 614,318 | -0.02(-0.30%) |
Jan 16, 2024 | 6.799 | 6.828 | 6.503 | 6.556 | 692,555 | -0.26(-3.85%) |
Jan 12, 2024 | 6.974 | 7.032 | 6.779 | 6.818 | 252,489 | +0.00(+0.00%) |
Jan 11, 2024 | 7.013 | 7.013 | 6.809 | 6.818 | 377,119 | -0.17(-2.36%) |
Jan 10, 2024 | 7.149 | 7.149 | 6.935 | 6.983 | 364,723 | -0.20(-2.84%) |
Jan 09, 2024 | 7.479 | 7.479 | 7.124 | 7.187 | 319,531 | -0.28(-3.77%) |
Jan 08, 2024 | 7.420 | 7.522 | 7.139 | 7.469 | 691,991 | -0.13(-1.66%) |
Jan 05, 2024 | 7.488 | 7.639 | 7.464 | 7.595 | 440,385 | +0.12(+1.56%) |
Jan 04, 2024 | 7.663 | 7.663 | 7.445 | 7.479 | 408,351 | -0.14(-1.79%) |
Jan 03, 2024 | 7.702 | 7.785 | 7.518 | 7.615 | 565,973 | -0.13(-1.63%) |
Jan 02, 2024 | 7.770 | 7.877 | 7.663 | 7.741 | 454,870 | +0.01(+0.13%) |
Dec 29, 2023 | 7.799 | 7.918 | 7.707 | 7.731 | 565,906 | -0.04(-0.50%) |
Dec 28, 2023 | 7.654 | 7.858 | 7.333 | 7.770 | 2,504,243 | +0.10(+1.27%) |
Dec 27, 2023 | 8.042 | 8.207 | 7.595 | 7.673 | 1,137,664 | -0.32(-4.01%) |
Dec 26, 2023 | 8.062 | 8.137 | 7.926 | 7.994 | 1,113,691 | +0.01(+0.12%) |
Dec 22, 2023 | 8.003 | 8.110 | 7.964 | 7.984 | 183,359 | +0.05(+0.61%) |
Dec 21, 2023 | 8.003 | 8.052 | 7.906 | 7.935 | 167,225 | +0.00(+0.00%) |
Dec 20, 2023 | 8.246 | 8.275 | 7.926 | 7.935 | 216,197 | -0.22(-2.74%) |
Dec 19, 2023 | 7.994 | 8.265 | 7.945 | 8.159 | 338,777 | +0.21(+2.69%) |
Dec 18, 2023 | 8.052 | 8.285 | 7.921 | 7.945 | 198,491 | +0.01(+0.12%) |
Dec 15, 2023 | 8.100 | 8.120 | 7.877 | 7.935 | 465,616 | -0.13(-1.57%) |
Dec 14, 2023 | 8.023 | 8.285 | 7.906 | 8.062 | 436,578 | +0.19(+2.47%) |
Dec 13, 2023 | 7.702 | 7.921 | 7.673 | 7.867 | 529,817 | +0.13(+1.63%) |
Dec 12, 2023 | 7.751 | 7.819 | 7.527 | 7.741 | 309,566 | -0.13(-1.60%) |
Dec 11, 2023 | 7.964 | 8.003 | 7.760 | 7.867 | 181,778 | -0.08(-0.98%) |
Dec 08, 2023 | 8.013 | 8.013 | 7.872 | 7.945 | 186,553 | -0.01(-0.12%) |
Dec 07, 2023 | 8.032 | 8.032 | 7.858 | 7.955 | 133,693 | -0.02(-0.24%) |
Dec 06, 2023 | 8.100 | 8.188 | 7.906 | 7.974 | 227,181 | -0.13(-1.56%) |
Dec 05, 2023 | 8.431 | 8.431 | 8.091 | 8.100 | 80,636 | -0.34(-4.03%) |
Dec 04, 2023 | 8.382 | 8.465 | 8.256 | 8.440 | 116,129 | +0.07(+0.81%) |