Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 8.720 | 8.770 | 8.650 | 8.710 | 582,386 | +0.03(+0.35%) |
May 30, 2024 | 8.700 | 8.750 | 8.665 | 8.680 | 742,147 | -0.03(-0.34%) |
May 29, 2024 | 8.700 | 8.760 | 8.660 | 8.710 | 782,347 | +0.02(+0.23%) |
May 28, 2024 | 8.730 | 8.730 | 8.670 | 8.690 | 547,311 | -0.04(-0.46%) |
May 24, 2024 | 8.710 | 8.730 | 8.660 | 8.730 | 409,928 | +0.05(+0.58%) |
May 23, 2024 | 8.670 | 8.700 | 8.660 | 8.680 | 606,122 | +0.01(+0.12%) |
May 22, 2024 | 8.800 | 8.800 | 8.620 | 8.670 | 1,238,028 | -0.13(-1.48%) |
May 21, 2024 | 8.750 | 8.800 | 8.725 | 8.800 | 490,681 | +0.08(+0.92%) |
May 20, 2024 | 8.770 | 8.780 | 8.710 | 8.720 | 371,972 | -0.04(-0.46%) |
May 17, 2024 | 8.760 | 8.800 | 8.760 | 8.760 | 325,380 | -0.02(-0.23%) |
May 16, 2024 | 8.800 | 8.800 | 8.720 | 8.780 | 555,280 | -0.01(-0.11%) |
May 15, 2024 | 8.750 | 8.800 | 8.730 | 8.790 | 449,335 | +0.05(+0.57%) |
May 14, 2024 | 8.650 | 8.740 | 8.640 | 8.740 | 539,208 | +0.12(+1.33%) |
May 13, 2024 | 8.675 | 8.684 | 8.625 | 8.625 | 538,479 | -0.03(-0.34%) |
May 10, 2024 | 8.704 | 8.704 | 8.645 | 8.655 | 281,422 | -0.02(-0.23%) |
May 09, 2024 | 8.675 | 8.689 | 8.645 | 8.675 | 386,554 | +0.00(+0.00%) |
May 08, 2024 | 8.704 | 8.714 | 8.645 | 8.675 | 501,893 | +0.00(+0.00%) |
May 07, 2024 | 8.684 | 8.744 | 8.625 | 8.675 | 923,676 | +0.07(+0.81%) |
May 06, 2024 | 8.635 | 8.645 | 8.561 | 8.605 | 1,193,707 | -0.03(-0.34%) |
May 03, 2024 | 8.655 | 8.660 | 8.575 | 8.635 | 503,772 | +0.01(+0.11%) |
May 02, 2024 | 8.615 | 8.655 | 8.575 | 8.625 | 357,453 | +0.00(+0.00%) |
May 01, 2024 | 8.496 | 8.665 | 8.496 | 8.625 | 505,419 | +0.11(+1.28%) |
Apr 30, 2024 | 8.516 | 8.526 | 8.486 | 8.516 | 390,394 | -0.01(-0.12%) |
Apr 29, 2024 | 8.516 | 8.556 | 8.491 | 8.526 | 540,337 | +0.02(+0.23%) |
Apr 26, 2024 | 8.526 | 8.546 | 8.496 | 8.506 | 318,166 | +0.02(+0.23%) |
Apr 25, 2024 | 8.546 | 8.551 | 8.457 | 8.486 | 317,465 | -0.07(-0.81%) |
Apr 24, 2024 | 8.575 | 8.585 | 8.526 | 8.556 | 273,684 | -0.01(-0.12%) |
Apr 23, 2024 | 8.546 | 8.575 | 8.536 | 8.566 | 245,769 | +0.02(+0.23%) |
Apr 22, 2024 | 8.536 | 8.556 | 8.506 | 8.546 | 503,980 | +0.05(+0.58%) |
Apr 19, 2024 | 8.467 | 8.516 | 8.447 | 8.496 | 359,876 | +0.05(+0.59%) |
Apr 18, 2024 | 8.437 | 8.447 | 8.417 | 8.447 | 322,118 | +0.03(+0.35%) |
Apr 17, 2024 | 8.407 | 8.437 | 8.397 | 8.417 | 419,895 | +0.04(+0.47%) |
Apr 16, 2024 | 8.377 | 8.377 | 8.269 | 8.377 | 866,274 | +0.01(+0.12%) |
Apr 15, 2024 | 8.575 | 8.605 | 8.358 | 8.368 | 1,118,792 | -0.19(-2.20%) |
Apr 12, 2024 | 8.605 | 8.655 | 8.546 | 8.556 | 589,597 | -0.05(-0.63%) |
Apr 11, 2024 | 8.591 | 8.630 | 8.571 | 8.610 | 701,796 | +0.04(+0.46%) |
Apr 10, 2024 | 8.600 | 8.620 | 8.571 | 8.571 | 674,001 | -0.06(-0.68%) |
Apr 09, 2024 | 8.610 | 8.640 | 8.591 | 8.630 | 666,368 | +0.04(+0.46%) |
Apr 08, 2024 | 8.541 | 8.591 | 8.537 | 8.591 | 819,757 | +0.08(+0.92%) |
Apr 05, 2024 | 8.522 | 8.541 | 8.492 | 8.512 | 495,553 | +0.01(+0.12%) |
Apr 04, 2024 | 8.522 | 8.551 | 8.492 | 8.502 | 396,401 | -0.01(-0.12%) |
Apr 03, 2024 | 8.512 | 8.541 | 8.502 | 8.512 | 482,415 | -0.04(-0.46%) |
Apr 02, 2024 | 8.571 | 8.600 | 8.541 | 8.551 | 539,325 | -0.03(-0.34%) |
Apr 01, 2024 | 8.581 | 8.600 | 8.571 | 8.581 | 516,011 | +0.02(+0.23%) |
Mar 28, 2024 | 8.571 | 8.610 | 8.551 | 8.561 | 680,092 | +0.01(+0.11%) |
Mar 27, 2024 | 8.522 | 8.571 | 8.517 | 8.551 | 357,090 | +0.04(+0.46%) |
Mar 26, 2024 | 8.492 | 8.532 | 8.473 | 8.512 | 331,540 | +0.05(+0.58%) |
Mar 25, 2024 | 8.502 | 8.512 | 8.443 | 8.463 | 533,040 | +0.01(+0.12%) |
Mar 22, 2024 | 8.532 | 8.541 | 8.434 | 8.453 | 401,615 | -0.06(-0.69%) |
Mar 21, 2024 | 8.502 | 8.512 | 8.473 | 8.512 | 314,407 | +0.04(+0.46%) |
Mar 20, 2024 | 8.512 | 8.512 | 8.453 | 8.473 | 532,501 | -0.01(-0.12%) |
Mar 19, 2024 | 8.492 | 8.512 | 8.458 | 8.483 | 395,772 | +0.01(+0.12%) |
Mar 18, 2024 | 8.502 | 8.522 | 8.463 | 8.473 | 267,169 | -0.01(-0.12%) |
Mar 15, 2024 | 8.492 | 8.512 | 8.473 | 8.483 | 339,574 | -0.01(-0.12%) |
Mar 14, 2024 | 8.522 | 8.551 | 8.483 | 8.492 | 542,728 | -0.00(-0.06%) |
Mar 13, 2024 | 8.536 | 8.565 | 8.478 | 8.497 | 877,567 | +0.00(+0.00%) |
Mar 12, 2024 | 8.449 | 8.497 | 8.434 | 8.497 | 608,854 | +0.07(+0.81%) |
Mar 11, 2024 | 8.352 | 8.439 | 8.352 | 8.429 | 597,625 | +0.08(+0.93%) |
Mar 08, 2024 | 8.352 | 8.410 | 8.332 | 8.352 | 551,046 | -0.03(-0.35%) |
Mar 07, 2024 | 8.429 | 8.449 | 8.361 | 8.381 | 494,636 | -0.03(-0.35%) |
Mar 06, 2024 | 8.391 | 8.420 | 8.381 | 8.410 | 579,049 | +0.03(+0.35%) |
Mar 05, 2024 | 8.400 | 8.439 | 8.371 | 8.381 | 728,998 | -0.02(-0.23%) |
Mar 04, 2024 | 8.420 | 8.459 | 8.391 | 8.400 | 692,023 | -0.04(-0.46%) |
Mar 01, 2024 | 8.429 | 8.449 | 8.400 | 8.439 | 955,554 | +0.04(+0.46%) |
Feb 29, 2024 | 8.361 | 8.428 | 8.361 | 8.400 | 728,248 | +0.05(+0.58%) |
Feb 28, 2024 | 8.361 | 8.381 | 8.332 | 8.352 | 760,947 | +0.02(+0.23%) |
Feb 27, 2024 | 8.342 | 8.381 | 8.332 | 8.332 | 995,888 | +0.03(+0.35%) |
Feb 26, 2024 | 8.235 | 8.337 | 8.225 | 8.303 | 858,681 | +0.06(+0.71%) |
Feb 23, 2024 | 8.313 | 8.313 | 8.235 | 8.245 | 315,779 | -0.04(-0.47%) |
Feb 22, 2024 | 8.274 | 8.332 | 8.246 | 8.284 | 626,121 | +0.05(+0.59%) |
Feb 21, 2024 | 8.235 | 8.264 | 8.196 | 8.235 | 590,106 | +0.03(+0.36%) |
Feb 20, 2024 | 8.245 | 8.274 | 8.177 | 8.206 | 587,652 | -0.04(-0.47%) |
Feb 16, 2024 | 8.303 | 8.303 | 8.235 | 8.245 | 463,319 | -0.04(-0.47%) |
Feb 15, 2024 | 8.352 | 8.371 | 8.255 | 8.284 | 778,638 | -0.07(-0.81%) |
Feb 14, 2024 | 8.352 | 8.391 | 8.332 | 8.352 | 630,933 | +0.03(+0.41%) |
Feb 13, 2024 | 8.231 | 8.318 | 8.222 | 8.318 | 1,123,072 | +0.03(+0.35%) |
Feb 12, 2024 | 8.231 | 8.289 | 8.222 | 8.289 | 643,265 | +0.08(+0.94%) |
Feb 09, 2024 | 8.212 | 8.241 | 8.164 | 8.212 | 587,682 | +0.00(+0.00%) |
Feb 08, 2024 | 8.241 | 8.241 | 8.202 | 8.212 | 409,726 | -0.03(-0.35%) |
Feb 07, 2024 | 8.279 | 8.289 | 8.222 | 8.241 | 585,884 | +0.02(+0.23%) |
Feb 06, 2024 | 8.183 | 8.222 | 8.164 | 8.222 | 433,796 | +0.05(+0.59%) |
Feb 05, 2024 | 8.135 | 8.178 | 8.087 | 8.173 | 685,085 | +0.04(+0.47%) |
Feb 02, 2024 | 8.193 | 8.222 | 8.135 | 8.135 | 500,946 | -0.02(-0.24%) |
Feb 01, 2024 | 8.173 | 8.193 | 8.154 | 8.154 | 538,390 | +0.03(+0.35%) |
Jan 31, 2024 | 8.125 | 8.173 | 8.097 | 8.125 | 796,183 | +0.01(+0.12%) |
Jan 30, 2024 | 8.077 | 8.145 | 8.058 | 8.116 | 690,871 | +0.04(+0.48%) |
Jan 29, 2024 | 8.068 | 8.103 | 8.029 | 8.077 | 534,470 | +0.01(+0.12%) |
Jan 26, 2024 | 8.077 | 8.106 | 8.048 | 8.068 | 272,155 | +0.00(+0.00%) |
Jan 25, 2024 | 8.068 | 8.077 | 8.029 | 8.068 | 448,676 | +0.03(+0.36%) |
Jan 24, 2024 | 8.058 | 8.063 | 8.011 | 8.039 | 575,724 | +0.03(+0.36%) |
Jan 23, 2024 | 8.029 | 8.048 | 7.963 | 8.010 | 441,885 | +0.00(+0.00%) |
Jan 22, 2024 | 8.020 | 8.058 | 7.991 | 8.010 | 733,076 | +0.04(+0.48%) |
Jan 19, 2024 | 7.943 | 7.972 | 7.885 | 7.972 | 938,208 | +0.03(+0.36%) |
Jan 18, 2024 | 7.933 | 7.952 | 7.895 | 7.943 | 456,356 | +0.03(+0.36%) |
Jan 17, 2024 | 7.866 | 7.933 | 7.866 | 7.914 | 793,733 | +0.07(+0.86%) |
Jan 16, 2024 | 7.875 | 7.895 | 7.837 | 7.847 | 1,046,881 | -0.02(-0.24%) |
Jan 12, 2024 | 7.895 | 7.923 | 7.837 | 7.866 | 1,200,276 | -0.07(-0.85%) |
Jan 11, 2024 | 7.856 | 7.952 | 7.847 | 7.933 | 654,489 | +0.03(+0.43%) |
Jan 10, 2024 | 7.899 | 7.937 | 7.833 | 7.899 | 793,170 | -0.02(-0.24%) |
Jan 09, 2024 | 7.880 | 7.947 | 7.880 | 7.918 | 610,441 | -0.03(-0.36%) |
Jan 08, 2024 | 7.852 | 7.947 | 7.852 | 7.947 | 625,305 | +0.08(+0.97%) |
Jan 05, 2024 | 7.842 | 7.899 | 7.823 | 7.871 | 585,319 | +0.00(+0.00%) |
Jan 04, 2024 | 7.766 | 7.871 | 7.766 | 7.871 | 727,908 | +0.07(+0.85%) |
Jan 03, 2024 | 7.861 | 7.880 | 7.785 | 7.804 | 529,488 | -0.10(-1.32%) |