Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 8.780 | 8.860 | 8.635 | 8.740 | 968,771 | -0.02(-0.23%) |
May 30, 2024 | 8.660 | 8.805 | 8.540 | 8.760 | 983,499 | +0.16(+1.86%) |
May 29, 2024 | 8.470 | 8.620 | 8.415 | 8.600 | 889,526 | +0.00(+0.00%) |
May 28, 2024 | 8.510 | 8.805 | 8.450 | 8.600 | 963,188 | +0.14(+1.65%) |
May 24, 2024 | 8.510 | 8.530 | 8.350 | 8.460 | 780,467 | -0.05(-0.59%) |
May 23, 2024 | 8.690 | 8.690 | 8.450 | 8.510 | 463,857 | -0.19(-2.18%) |
May 22, 2024 | 8.810 | 8.890 | 8.620 | 8.700 | 621,475 | -0.13(-1.47%) |
May 21, 2024 | 9.000 | 9.040 | 8.825 | 8.830 | 892,379 | -0.26(-2.86%) |
May 20, 2024 | 9.000 | 9.155 | 8.970 | 9.090 | 1,056,853 | +0.14(+1.56%) |
May 17, 2024 | 8.980 | 8.990 | 8.830 | 8.950 | 786,578 | -0.04(-0.44%) |
May 16, 2024 | 8.930 | 9.058 | 8.880 | 8.990 | 817,227 | +0.02(+0.22%) |
May 15, 2024 | 8.900 | 8.980 | 8.755 | 8.970 | 974,975 | +0.10(+1.13%) |
May 14, 2024 | 8.760 | 8.960 | 8.760 | 8.870 | 1,735,500 | +0.13(+1.49%) |
May 13, 2024 | 8.640 | 8.820 | 8.630 | 8.740 | 1,300,719 | +0.16(+1.86%) |
May 10, 2024 | 8.930 | 8.930 | 8.450 | 8.580 | 1,266,999 | -0.29(-3.27%) |
May 09, 2024 | 7.840 | 9.030 | 7.840 | 8.870 | 2,701,241 | +1.12(+14.45%) |
May 08, 2024 | 7.790 | 7.890 | 7.730 | 7.750 | 597,591 | -0.12(-1.52%) |
May 07, 2024 | 7.830 | 7.950 | 7.800 | 7.870 | 868,532 | +0.04(+0.51%) |
May 06, 2024 | 7.740 | 7.900 | 7.725 | 7.830 | 1,338,604 | +0.07(+0.90%) |
May 03, 2024 | 7.810 | 7.835 | 7.700 | 7.760 | 734,113 | +0.10(+1.31%) |
May 02, 2024 | 7.600 | 7.670 | 7.400 | 7.660 | 1,178,428 | +0.14(+1.86%) |
May 01, 2024 | 7.250 | 7.745 | 7.250 | 7.520 | 1,032,315 | +0.27(+3.72%) |
Apr 30, 2024 | 7.200 | 7.275 | 7.130 | 7.250 | 856,149 | +0.02(+0.28%) |
Apr 29, 2024 | 7.240 | 7.330 | 7.200 | 7.230 | 1,005,177 | +0.07(+0.98%) |
Apr 26, 2024 | 7.110 | 7.240 | 7.110 | 7.160 | 652,639 | +0.11(+1.56%) |
Apr 25, 2024 | 7.030 | 7.080 | 7.000 | 7.050 | 523,235 | -0.07(-0.98%) |
Apr 24, 2024 | 7.070 | 7.140 | 6.980 | 7.120 | 834,967 | +0.07(+0.99%) |
Apr 23, 2024 | 6.930 | 7.120 | 6.915 | 7.050 | 737,072 | +0.10(+1.44%) |
Apr 22, 2024 | 6.910 | 7.000 | 6.840 | 6.950 | 742,745 | +0.07(+1.02%) |
Apr 19, 2024 | 6.840 | 6.910 | 6.780 | 6.880 | 538,055 | +0.00(+0.00%) |
Apr 18, 2024 | 6.900 | 7.020 | 6.810 | 6.880 | 564,646 | -0.02(-0.29%) |
Apr 17, 2024 | 6.890 | 6.950 | 6.840 | 6.900 | 797,216 | +0.02(+0.29%) |
Apr 16, 2024 | 6.800 | 6.925 | 6.780 | 6.880 | 881,410 | +0.05(+0.73%) |
Apr 15, 2024 | 6.810 | 6.900 | 6.740 | 6.830 | 1,142,031 | +0.05(+0.74%) |
Apr 12, 2024 | 7.050 | 7.060 | 6.745 | 6.780 | 858,294 | -0.30(-4.24%) |
Apr 11, 2024 | 7.060 | 7.130 | 6.945 | 7.080 | 941,053 | +0.08(+1.14%) |
Apr 10, 2024 | 6.970 | 7.010 | 6.840 | 7.000 | 919,342 | -0.13(-1.82%) |
Apr 09, 2024 | 6.980 | 7.180 | 6.940 | 7.130 | 1,156,765 | +0.15(+2.15%) |
Apr 08, 2024 | 6.940 | 7.020 | 6.830 | 6.980 | 1,510,277 | +0.09(+1.31%) |
Apr 05, 2024 | 6.860 | 6.915 | 6.805 | 6.890 | 710,652 | +0.00(+0.00%) |
Apr 04, 2024 | 7.250 | 7.305 | 6.890 | 6.890 | 1,129,186 | -0.28(-3.91%) |
Apr 03, 2024 | 6.970 | 7.210 | 6.965 | 7.170 | 2,329,553 | +0.21(+3.02%) |
Apr 02, 2024 | 7.030 | 7.120 | 6.915 | 6.960 | 1,340,640 | -0.21(-2.93%) |
Apr 01, 2024 | 7.060 | 7.195 | 6.985 | 7.170 | 828,761 | +0.12(+1.70%) |
Mar 28, 2024 | 6.980 | 7.025 | 7.025 | 7.050 | 486,168 | +0.06(+0.86%) |
Mar 27, 2024 | 6.980 | 7.040 | 6.820 | 6.990 | 750,785 | +0.05(+0.72%) |
Mar 26, 2024 | 6.820 | 7.000 | 6.660 | 6.940 | 2,144,885 | +0.15(+2.21%) |
Mar 25, 2024 | 6.940 | 6.980 | 6.710 | 6.790 | 840,501 | -0.12(-1.74%) |
Mar 22, 2024 | 7.000 | 7.135 | 6.890 | 6.910 | 1,214,175 | -0.08(-1.14%) |
Mar 21, 2024 | 7.040 | 7.130 | 6.970 | 6.990 | 875,652 | -0.01(-0.14%) |
Mar 20, 2024 | 7.010 | 7.044 | 6.921 | 7.000 | 824,825 | -0.04(-0.56%) |
Mar 19, 2024 | 6.911 | 7.049 | 6.847 | 7.039 | 947,322 | +0.09(+1.28%) |
Mar 18, 2024 | 7.079 | 7.079 | 6.911 | 6.951 | 823,336 | -0.10(-1.40%) |
Mar 15, 2024 | 6.970 | 7.182 | 6.951 | 7.049 | 4,542,881 | +0.08(+1.13%) |
Mar 14, 2024 | 7.138 | 7.138 | 6.901 | 6.970 | 738,934 | -0.17(-2.35%) |
Mar 13, 2024 | 7.020 | 7.217 | 7.010 | 7.138 | 822,982 | +0.13(+1.83%) |
Mar 12, 2024 | 7.168 | 7.168 | 6.877 | 7.010 | 1,103,484 | -0.16(-2.20%) |
Mar 11, 2024 | 7.020 | 7.207 | 7.020 | 7.168 | 781,341 | +0.11(+1.54%) |
Mar 08, 2024 | 7.020 | 7.168 | 6.911 | 7.059 | 784,592 | +0.08(+1.13%) |
Mar 07, 2024 | 6.763 | 7.069 | 6.714 | 6.980 | 998,688 | +0.30(+4.42%) |
Mar 06, 2024 | 6.823 | 6.847 | 6.551 | 6.685 | 939,488 | -0.06(-0.88%) |
Mar 05, 2024 | 6.477 | 6.803 | 6.162 | 6.744 | 1,896,178 | +0.19(+2.86%) |
Mar 04, 2024 | 7.375 | 7.394 | 6.182 | 6.556 | 2,847,797 | -0.90(-12.04%) |
Mar 01, 2024 | 7.296 | 7.582 | 7.207 | 7.454 | 1,099,873 | +0.15(+2.02%) |
Feb 29, 2024 | 7.325 | 7.444 | 7.217 | 7.306 | 1,028,735 | +0.09(+1.23%) |
Feb 28, 2024 | 7.345 | 7.454 | 7.187 | 7.217 | 1,006,444 | -0.18(-2.47%) |
Feb 27, 2024 | 6.803 | 7.542 | 6.685 | 7.399 | 1,680,389 | +0.55(+7.99%) |
Feb 26, 2024 | 6.655 | 6.951 | 6.339 | 6.852 | 1,835,840 | -0.25(-3.47%) |
Feb 23, 2024 | 7.059 | 7.148 | 6.975 | 7.099 | 1,223,612 | -0.05(-0.69%) |
Feb 22, 2024 | 7.217 | 7.227 | 7.074 | 7.148 | 737,493 | -0.03(-0.41%) |
Feb 21, 2024 | 7.365 | 7.380 | 7.148 | 7.177 | 616,007 | -0.26(-3.45%) |
Feb 20, 2024 | 7.513 | 7.513 | 7.286 | 7.434 | 1,191,782 | -0.12(-1.57%) |
Feb 16, 2024 | 7.651 | 7.700 | 7.527 | 7.552 | 1,150,806 | -0.10(-1.29%) |
Feb 15, 2024 | 7.592 | 7.690 | 7.582 | 7.651 | 997,140 | +0.10(+1.31%) |
Feb 14, 2024 | 7.365 | 7.616 | 7.355 | 7.552 | 1,069,061 | +0.30(+4.08%) |
Feb 13, 2024 | 7.237 | 7.237 | 7.089 | 7.256 | 750,203 | -0.19(-2.52%) |
Feb 12, 2024 | 7.237 | 7.577 | 7.237 | 7.444 | 577,594 | +0.20(+2.72%) |
Feb 09, 2024 | 7.187 | 7.276 | 7.059 | 7.246 | 575,724 | +0.05(+0.68%) |
Feb 08, 2024 | 7.099 | 7.207 | 7.025 | 7.197 | 610,584 | +0.04(+0.55%) |
Feb 07, 2024 | 7.207 | 7.258 | 7.069 | 7.158 | 427,259 | -0.03(-0.41%) |
Feb 06, 2024 | 6.970 | 7.197 | 6.911 | 7.187 | 767,591 | +0.22(+3.11%) |
Feb 05, 2024 | 7.010 | 7.025 | 6.911 | 6.970 | 990,089 | -0.10(-1.39%) |
Feb 02, 2024 | 7.128 | 7.128 | 6.921 | 7.069 | 552,338 | -0.10(-1.38%) |
Feb 01, 2024 | 7.138 | 7.315 | 7.020 | 7.168 | 616,668 | +0.05(+0.69%) |
Jan 31, 2024 | 7.296 | 7.364 | 7.089 | 7.118 | 856,872 | -0.24(-3.22%) |
Jan 30, 2024 | 7.444 | 7.444 | 7.291 | 7.355 | 520,228 | -0.12(-1.58%) |
Jan 29, 2024 | 7.414 | 7.483 | 7.320 | 7.473 | 730,788 | +0.05(+0.66%) |
Jan 26, 2024 | 7.503 | 7.552 | 7.394 | 7.424 | 348,596 | -0.05(-0.66%) |
Jan 25, 2024 | 7.414 | 7.493 | 7.355 | 7.473 | 493,317 | +0.12(+1.61%) |
Jan 24, 2024 | 7.503 | 7.503 | 7.276 | 7.355 | 639,062 | -0.03(-0.40%) |
Jan 23, 2024 | 7.424 | 7.561 | 7.286 | 7.385 | 554,232 | +0.07(+0.94%) |
Jan 22, 2024 | 7.217 | 7.454 | 7.187 | 7.315 | 826,969 | +0.00(+0.00%) |
Jan 19, 2024 | 7.246 | 7.325 | 7.118 | 7.315 | 543,332 | +0.12(+1.64%) |
Jan 18, 2024 | 7.010 | 7.315 | 6.961 | 7.197 | 1,135,060 | -0.15(-2.01%) |
Jan 17, 2024 | 7.434 | 7.542 | 7.251 | 7.345 | 751,359 | -0.21(-2.74%) |
Jan 16, 2024 | 7.513 | 7.572 | 7.404 | 7.552 | 680,565 | -0.04(-0.52%) |
Jan 12, 2024 | 7.759 | 7.848 | 7.582 | 7.592 | 454,678 | -0.16(-2.04%) |
Jan 11, 2024 | 7.848 | 7.868 | 7.740 | 7.749 | 704,587 | -0.09(-1.13%) |
Jan 10, 2024 | 7.789 | 7.877 | 7.789 | 7.838 | 395,216 | +0.04(+0.51%) |
Jan 09, 2024 | 7.927 | 7.946 | 7.789 | 7.799 | 517,586 | -0.25(-3.06%) |
Jan 08, 2024 | 7.789 | 8.163 | 7.789 | 8.045 | 690,568 | +0.29(+3.68%) |
Jan 05, 2024 | 7.749 | 7.818 | 7.700 | 7.759 | 618,454 | -0.07(-0.88%) |
Jan 04, 2024 | 7.917 | 7.927 | 7.799 | 7.828 | 936,275 | -0.03(-0.38%) |
Jan 03, 2024 | 8.183 | 8.183 | 7.794 | 7.858 | 981,825 | -0.44(-5.34%) |