Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 7.800 | 7.910 | 7.750 | 7.880 | 170,831 | +0.08(+1.03%) |
May 23, 2024 | 8.230 | 8.230 | 7.730 | 7.800 | 283,046 | -0.27(-3.35%) |
May 22, 2024 | 8.100 | 8.160 | 7.970 | 8.070 | 229,959 | -0.11(-1.34%) |
May 21, 2024 | 8.240 | 8.240 | 8.120 | 8.180 | 239,149 | -0.17(-2.04%) |
May 20, 2024 | 8.340 | 8.400 | 8.270 | 8.350 | 327,817 | -0.05(-0.60%) |
May 17, 2024 | 8.350 | 8.495 | 8.270 | 8.400 | 272,487 | -0.37(-4.22%) |
May 16, 2024 | 8.870 | 8.950 | 8.770 | 8.770 | 189,147 | -0.24(-2.66%) |
May 15, 2024 | 8.780 | 9.010 | 8.683 | 9.010 | 416,003 | +0.53(+6.25%) |
May 14, 2024 | 8.290 | 8.485 | 8.290 | 8.480 | 144,999 | +0.20(+2.42%) |
May 13, 2024 | 8.300 | 8.331 | 8.230 | 8.280 | 121,103 | +0.05(+0.61%) |
May 10, 2024 | 8.410 | 8.431 | 8.180 | 8.230 | 196,430 | -0.08(-0.96%) |
May 09, 2024 | 8.250 | 8.360 | 8.175 | 8.310 | 240,796 | -0.29(-3.37%) |
May 08, 2024 | 8.450 | 8.630 | 8.450 | 8.600 | 150,054 | +0.05(+0.58%) |
May 07, 2024 | 8.650 | 8.650 | 8.500 | 8.550 | 205,389 | -0.04(-0.47%) |
May 06, 2024 | 8.450 | 8.601 | 8.435 | 8.590 | 179,329 | +0.24(+2.87%) |
May 03, 2024 | 8.270 | 8.410 | 8.180 | 8.350 | 337,898 | +0.25(+3.09%) |
May 02, 2024 | 7.810 | 8.160 | 7.710 | 8.100 | 370,025 | +0.50(+6.58%) |
May 01, 2024 | 7.580 | 7.970 | 7.508 | 7.600 | 375,331 | +0.01(+0.13%) |
Apr 30, 2024 | 7.750 | 7.840 | 7.580 | 7.590 | 291,716 | -0.37(-4.65%) |
Apr 29, 2024 | 7.850 | 7.990 | 7.820 | 7.960 | 253,521 | +0.24(+3.11%) |
Apr 26, 2024 | 7.660 | 7.750 | 7.640 | 7.720 | 269,687 | +0.15(+1.98%) |
Apr 25, 2024 | 7.250 | 7.630 | 7.250 | 7.570 | 360,664 | -0.11(-1.43%) |
Apr 24, 2024 | 7.810 | 7.840 | 7.590 | 7.680 | 431,098 | +0.06(+0.79%) |
Apr 23, 2024 | 7.460 | 7.630 | 7.395 | 7.620 | 397,114 | +0.11(+1.46%) |
Apr 22, 2024 | 7.370 | 7.570 | 7.300 | 7.510 | 437,839 | +0.46(+6.52%) |
Apr 19, 2024 | 7.150 | 7.200 | 6.978 | 7.050 | 537,462 | -0.16(-2.22%) |
Apr 18, 2024 | 7.350 | 7.410 | 7.150 | 7.210 | 479,895 | +0.31(+4.49%) |
Apr 17, 2024 | 7.050 | 7.050 | 6.800 | 6.900 | 717,173 | -0.17(-2.40%) |
Apr 16, 2024 | 7.090 | 7.152 | 6.940 | 7.070 | 873,367 | -0.34(-4.59%) |
Apr 15, 2024 | 7.750 | 7.750 | 7.350 | 7.410 | 514,292 | -0.13(-1.72%) |
Apr 12, 2024 | 7.740 | 7.770 | 7.420 | 7.540 | 1,290,955 | -0.90(-10.66%) |
Apr 11, 2024 | 8.430 | 8.510 | 8.250 | 8.440 | 554,529 | +0.57(+7.24%) |
Apr 10, 2024 | 8.090 | 8.100 | 7.600 | 7.870 | 1,430,255 | -0.99(-11.17%) |
Apr 09, 2024 | 8.810 | 8.900 | 8.620 | 8.860 | 614,666 | -0.16(-1.77%) |
Apr 08, 2024 | 8.930 | 9.095 | 8.930 | 9.020 | 261,216 | +0.05(+0.56%) |
Apr 05, 2024 | 8.930 | 9.060 | 8.760 | 8.970 | 722,206 | -0.03(-0.33%) |
Apr 04, 2024 | 9.450 | 9.570 | 8.970 | 9.000 | 736,355 | -0.16(-1.75%) |
Apr 03, 2024 | 8.860 | 9.198 | 8.825 | 9.160 | 507,927 | -0.06(-0.65%) |
Apr 02, 2024 | 9.200 | 9.260 | 9.140 | 9.220 | 403,995 | -0.01(-0.11%) |
Apr 01, 2024 | 9.380 | 9.540 | 9.100 | 9.230 | 288,031 | -0.19(-2.02%) |
Mar 28, 2024 | 9.450 | 9.475 | 9.380 | 9.420 | 125,823 | -0.11(-1.15%) |
Mar 27, 2024 | 9.530 | 9.530 | 9.440 | 9.530 | 179,714 | -0.03(-0.31%) |
Mar 26, 2024 | 9.770 | 9.770 | 9.545 | 9.560 | 210,121 | -0.08(-0.83%) |
Mar 25, 2024 | 9.430 | 9.655 | 9.430 | 9.640 | 238,728 | +0.21(+2.23%) |
Mar 22, 2024 | 9.430 | 9.500 | 9.370 | 9.430 | 385,709 | -0.24(-2.48%) |
Mar 21, 2024 | 9.870 | 9.900 | 9.610 | 9.670 | 734,882 | +0.33(+3.53%) |
Mar 20, 2024 | 8.970 | 9.350 | 8.895 | 9.340 | 421,674 | +0.63(+7.23%) |
Mar 19, 2024 | 8.540 | 8.760 | 8.500 | 8.710 | 369,615 | -0.22(-2.50%) |
Mar 18, 2024 | 9.053 | 9.083 | 8.917 | 8.934 | 404,833 | +0.05(+0.56%) |
Mar 15, 2024 | 8.993 | 8.993 | 8.814 | 8.884 | 442,902 | -0.62(-6.51%) |
Mar 14, 2024 | 9.691 | 9.721 | 9.382 | 9.502 | 413,990 | -0.01(-0.10%) |
Mar 13, 2024 | 9.492 | 9.542 | 9.422 | 9.512 | 237,491 | -0.05(-0.52%) |
Mar 12, 2024 | 9.402 | 9.572 | 9.293 | 9.562 | 293,023 | +0.41(+4.47%) |
Mar 11, 2024 | 9.113 | 9.203 | 9.063 | 9.153 | 218,364 | +0.00(+0.00%) |
Mar 08, 2024 | 9.362 | 9.472 | 9.133 | 9.153 | 631,615 | +0.16(+1.77%) |
Mar 07, 2024 | 8.754 | 9.018 | 8.754 | 8.993 | 352,155 | +0.26(+2.97%) |
Mar 06, 2024 | 8.605 | 8.794 | 8.595 | 8.734 | 259,611 | +0.30(+3.55%) |
Mar 05, 2024 | 8.654 | 8.664 | 8.320 | 8.435 | 435,098 | -0.52(-5.79%) |
Mar 04, 2024 | 8.924 | 8.988 | 8.884 | 8.954 | 299,158 | +0.24(+2.75%) |
Mar 01, 2024 | 8.455 | 8.754 | 8.375 | 8.714 | 362,214 | +0.36(+4.30%) |
Feb 29, 2024 | 8.565 | 8.565 | 8.286 | 8.355 | 333,800 | -0.03(-0.36%) |
Feb 28, 2024 | 8.385 | 8.475 | 8.355 | 8.385 | 263,107 | +0.19(+2.31%) |
Feb 27, 2024 | 8.236 | 8.256 | 8.156 | 8.196 | 251,284 | -0.22(-2.61%) |
Feb 26, 2024 | 8.435 | 8.495 | 8.380 | 8.415 | 249,910 | -0.37(-4.20%) |
Feb 23, 2024 | 8.704 | 8.834 | 8.654 | 8.784 | 238,519 | -0.01(-0.11%) |
Feb 22, 2024 | 8.704 | 8.809 | 8.664 | 8.794 | 329,016 | +0.33(+3.89%) |
Feb 21, 2024 | 8.435 | 8.485 | 8.325 | 8.465 | 193,250 | +0.00(+0.00%) |
Feb 20, 2024 | 8.515 | 8.585 | 8.415 | 8.465 | 264,861 | +0.05(+0.59%) |
Feb 16, 2024 | 8.315 | 8.553 | 8.315 | 8.415 | 388,777 | +0.13(+1.56%) |
Feb 15, 2024 | 8.176 | 8.306 | 8.116 | 8.286 | 334,980 | -0.02(-0.24%) |
Feb 14, 2024 | 8.156 | 8.335 | 8.106 | 8.306 | 250,047 | +0.41(+5.18%) |
Feb 13, 2024 | 7.976 | 8.126 | 7.767 | 7.897 | 690,553 | -0.71(-8.23%) |
Feb 12, 2024 | 8.296 | 8.823 | 8.296 | 8.605 | 441,186 | +0.33(+3.98%) |
Feb 09, 2024 | 8.186 | 8.315 | 8.036 | 8.276 | 271,550 | +0.12(+1.47%) |
Feb 08, 2024 | 8.136 | 8.196 | 8.061 | 8.156 | 362,117 | +0.01(+0.12%) |
Feb 07, 2024 | 8.136 | 8.216 | 8.086 | 8.146 | 569,404 | +0.39(+5.01%) |
Feb 06, 2024 | 7.767 | 7.807 | 7.707 | 7.757 | 252,832 | +0.06(+0.78%) |
Feb 05, 2024 | 7.727 | 7.817 | 7.598 | 7.697 | 427,990 | -0.22(-2.77%) |
Feb 02, 2024 | 7.927 | 7.957 | 7.797 | 7.917 | 932,133 | +0.49(+6.58%) |
Feb 01, 2024 | 7.249 | 7.448 | 7.239 | 7.428 | 664,151 | +0.60(+8.76%) |
Jan 31, 2024 | 6.920 | 7.094 | 6.760 | 6.830 | 567,032 | -0.18(-2.56%) |
Jan 30, 2024 | 6.949 | 7.019 | 6.890 | 7.009 | 296,536 | -0.08(-1.13%) |
Jan 29, 2024 | 7.019 | 7.104 | 6.930 | 7.089 | 399,248 | +0.24(+3.49%) |
Jan 26, 2024 | 6.840 | 6.900 | 6.780 | 6.850 | 414,072 | +0.20(+3.00%) |
Jan 25, 2024 | 6.720 | 6.730 | 6.581 | 6.650 | 488,092 | -0.09(-1.33%) |
Jan 24, 2024 | 6.830 | 6.910 | 6.730 | 6.740 | 585,182 | +0.07(+1.05%) |
Jan 23, 2024 | 6.640 | 6.670 | 6.541 | 6.670 | 393,581 | +0.13(+1.98%) |
Jan 22, 2024 | 6.521 | 6.576 | 6.476 | 6.541 | 684,228 | -0.24(-3.53%) |
Jan 19, 2024 | 6.660 | 6.800 | 6.561 | 6.780 | 644,947 | +0.22(+3.34%) |
Jan 18, 2024 | 6.411 | 6.561 | 6.380 | 6.561 | 1,018,464 | +0.35(+5.62%) |
Jan 17, 2024 | 6.222 | 6.222 | 6.072 | 6.212 | 1,157,234 | -0.53(-7.84%) |
Jan 16, 2024 | 6.870 | 6.920 | 6.700 | 6.740 | 1,212,099 | -0.87(-11.40%) |
Jan 12, 2024 | 7.717 | 7.777 | 7.553 | 7.608 | 336,883 | -0.08(-1.04%) |
Jan 11, 2024 | 7.717 | 7.787 | 7.433 | 7.687 | 595,759 | +0.02(+0.26%) |
Jan 10, 2024 | 7.628 | 7.717 | 7.538 | 7.667 | 455,906 | -0.13(-1.66%) |
Jan 09, 2024 | 7.917 | 7.947 | 7.727 | 7.797 | 588,280 | -0.57(-6.79%) |
Jan 08, 2024 | 8.066 | 8.375 | 8.036 | 8.365 | 339,055 | +0.13(+1.57%) |
Jan 05, 2024 | 8.196 | 8.490 | 8.156 | 8.236 | 706,647 | +0.05(+0.61%) |
Jan 04, 2024 | 8.166 | 8.315 | 8.136 | 8.186 | 497,536 | -0.26(-3.07%) |
Jan 03, 2024 | 8.355 | 8.555 | 8.315 | 8.445 | 605,185 | -0.57(-6.31%) |