Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 8.810 | 8.870 | 8.740 | 8.860 | 4,389,565 | +0.12(+1.37%) |
Jun 14, 2024 | 8.730 | 8.740 | 8.650 | 8.740 | 5,448,837 | -0.01(-0.11%) |
Jun 13, 2024 | 8.840 | 8.845 | 8.720 | 8.750 | 4,139,105 | -0.08(-0.91%) |
Jun 12, 2024 | 8.960 | 8.965 | 8.800 | 8.830 | 6,994,479 | -0.04(-0.45%) |
Jun 11, 2024 | 8.890 | 8.930 | 8.840 | 8.870 | 4,918,364 | -0.15(-1.66%) |
Jun 10, 2024 | 9.010 | 9.025 | 8.930 | 9.020 | 4,752,188 | +0.02(+0.22%) |
Jun 07, 2024 | 9.120 | 9.140 | 8.990 | 9.000 | 6,489,298 | -0.12(-1.36%) |
Jun 06, 2024 | 9.143 | 9.190 | 9.076 | 9.124 | 7,203,304 | -0.11(-1.23%) |
Jun 05, 2024 | 9.333 | 9.352 | 9.219 | 9.238 | 8,686,012 | -0.09(-1.02%) |
Jun 04, 2024 | 9.228 | 9.342 | 9.190 | 9.333 | 7,911,768 | +0.20(+2.18%) |
Jun 03, 2024 | 9.238 | 9.295 | 9.100 | 9.133 | 9,188,510 | +0.00(+0.00%) |
May 31, 2024 | 9.020 | 9.162 | 9.015 | 9.133 | 11,934,453 | +0.14(+1.58%) |
May 30, 2024 | 8.972 | 9.020 | 8.958 | 8.991 | 7,356,625 | +0.13(+1.50%) |
May 29, 2024 | 8.896 | 8.914 | 8.806 | 8.858 | 4,672,853 | -0.07(-0.74%) |
May 28, 2024 | 8.953 | 8.996 | 8.868 | 8.925 | 4,993,939 | +0.07(+0.75%) |
May 24, 2024 | 8.896 | 8.925 | 8.844 | 8.858 | 3,602,777 | -0.03(-0.32%) |
May 23, 2024 | 9.020 | 9.024 | 8.849 | 8.887 | 4,190,948 | -0.15(-1.68%) |
May 22, 2024 | 9.057 | 9.105 | 8.982 | 9.038 | 7,654,105 | -0.02(-0.21%) |
May 21, 2024 | 9.124 | 9.152 | 9.010 | 9.057 | 7,444,698 | -0.20(-2.15%) |
May 20, 2024 | 9.314 | 9.333 | 9.247 | 9.257 | 7,409,136 | -0.04(-0.41%) |
May 17, 2024 | 9.266 | 9.314 | 9.219 | 9.295 | 5,441,992 | -0.01(-0.10%) |
May 16, 2024 | 9.228 | 9.342 | 9.205 | 9.304 | 6,636,485 | +0.15(+1.66%) |
May 15, 2024 | 9.143 | 9.190 | 9.057 | 9.152 | 9,864,570 | +0.43(+4.90%) |
May 14, 2024 | 8.573 | 8.792 | 8.545 | 8.725 | 15,790,129 | +0.40(+4.79%) |
May 13, 2024 | 8.393 | 8.450 | 8.317 | 8.326 | 6,042,502 | +0.07(+0.80%) |
May 10, 2024 | 8.241 | 8.277 | 8.208 | 8.260 | 6,786,391 | +0.09(+1.16%) |
May 09, 2024 | 8.118 | 8.184 | 8.089 | 8.165 | 3,892,061 | +0.13(+1.65%) |
May 08, 2024 | 7.975 | 8.051 | 7.956 | 8.032 | 5,520,580 | -0.03(-0.35%) |
May 07, 2024 | 8.146 | 8.194 | 8.061 | 8.061 | 4,152,992 | -0.14(-1.74%) |
May 06, 2024 | 8.194 | 8.222 | 8.175 | 8.203 | 3,369,457 | +0.02(+0.23%) |
May 03, 2024 | 8.175 | 8.203 | 8.108 | 8.184 | 3,218,339 | +0.09(+1.06%) |
May 02, 2024 | 8.051 | 8.108 | 8.023 | 8.099 | 3,461,596 | +0.11(+1.43%) |
May 01, 2024 | 8.004 | 8.061 | 7.956 | 7.985 | 4,153,369 | +0.00(+0.00%) |
Apr 30, 2024 | 8.070 | 8.084 | 7.980 | 7.985 | 6,007,969 | -0.28(-3.44%) |
Apr 29, 2024 | 8.250 | 8.336 | 8.231 | 8.269 | 5,079,155 | +0.09(+1.04%) |
Apr 26, 2024 | 8.231 | 8.250 | 8.156 | 8.184 | 4,112,615 | +0.01(+0.12%) |
Apr 25, 2024 | 8.146 | 8.184 | 8.070 | 8.175 | 3,196,288 | -0.05(-0.58%) |
Apr 24, 2024 | 8.175 | 8.222 | 8.089 | 8.222 | 3,815,079 | -0.03(-0.35%) |
Apr 23, 2024 | 8.194 | 8.293 | 8.175 | 8.250 | 4,320,053 | +0.07(+0.81%) |
Apr 22, 2024 | 8.118 | 8.231 | 8.070 | 8.184 | 13,316,643 | +0.27(+3.36%) |
Apr 19, 2024 | 7.842 | 7.932 | 7.837 | 7.918 | 4,001,512 | +0.06(+0.72%) |
Apr 18, 2024 | 7.814 | 7.909 | 7.805 | 7.861 | 5,392,595 | +0.00(+0.00%) |
Apr 17, 2024 | 7.852 | 7.913 | 7.804 | 7.861 | 4,396,755 | +0.09(+1.10%) |
Apr 16, 2024 | 7.852 | 7.852 | 7.747 | 7.776 | 6,103,870 | -0.09(-1.21%) |
Apr 15, 2024 | 7.937 | 7.975 | 7.842 | 7.871 | 5,677,516 | -0.01(-0.12%) |
Apr 12, 2024 | 7.956 | 8.032 | 7.880 | 7.880 | 8,853,849 | -0.07(-0.84%) |
Apr 11, 2024 | 7.985 | 7.994 | 7.880 | 7.947 | 5,788,701 | -0.04(-0.48%) |
Apr 10, 2024 | 8.051 | 8.084 | 7.947 | 7.985 | 8,682,802 | -0.21(-2.55%) |
Apr 09, 2024 | 8.165 | 8.298 | 8.156 | 8.194 | 5,994,142 | +0.07(+0.82%) |
Apr 08, 2024 | 8.165 | 8.241 | 8.108 | 8.127 | 8,063,291 | -0.06(-0.70%) |
Apr 05, 2024 | 8.241 | 8.265 | 8.175 | 8.184 | 6,741,981 | -0.09(-1.03%) |
Apr 04, 2024 | 8.611 | 8.649 | 8.269 | 8.269 | 10,185,285 | -0.36(-4.18%) |
Apr 03, 2024 | 8.412 | 8.673 | 8.393 | 8.630 | 10,769,495 | +0.20(+2.36%) |
Apr 02, 2024 | 8.412 | 8.464 | 8.374 | 8.431 | 5,728,478 | +0.09(+1.02%) |
Apr 01, 2024 | 8.545 | 8.554 | 8.340 | 8.345 | 3,555,567 | -0.10(-1.24%) |
Mar 28, 2024 | 8.393 | 8.464 | 8.459 | 8.450 | 7,043,866 | +0.07(+0.79%) |
Mar 27, 2024 | 8.279 | 8.393 | 8.279 | 8.383 | 7,658,845 | +0.14(+1.73%) |
Mar 26, 2024 | 8.212 | 8.260 | 8.156 | 8.241 | 7,242,526 | +0.11(+1.40%) |
Mar 25, 2024 | 8.165 | 8.250 | 8.127 | 8.127 | 6,381,928 | -0.04(-0.47%) |
Mar 22, 2024 | 8.279 | 8.312 | 8.151 | 8.165 | 10,570,859 | +0.00(+0.00%) |
Mar 21, 2024 | 8.241 | 8.288 | 8.156 | 8.165 | 5,824,748 | -0.06(-0.69%) |
Mar 20, 2024 | 7.994 | 8.231 | 7.985 | 8.222 | 9,849,231 | +0.18(+2.24%) |
Mar 19, 2024 | 8.108 | 8.132 | 8.023 | 8.042 | 12,062,513 | -0.13(-1.63%) |
Mar 18, 2024 | 8.307 | 8.317 | 8.141 | 8.175 | 13,401,967 | -0.20(-2.38%) |
Mar 15, 2024 | 8.507 | 8.600 | 8.345 | 8.374 | 31,684,844 | +0.31(+3.89%) |
Mar 14, 2024 | 8.194 | 8.194 | 8.004 | 8.061 | 11,987,604 | -0.07(-0.82%) |
Mar 13, 2024 | 8.298 | 8.307 | 8.118 | 8.127 | 13,441,383 | -0.40(-4.68%) |
Mar 12, 2024 | 8.744 | 8.768 | 8.478 | 8.526 | 12,253,450 | -0.09(-0.99%) |
Mar 11, 2024 | 8.697 | 8.744 | 8.592 | 8.611 | 8,853,004 | -0.18(-2.05%) |
Mar 08, 2024 | 8.687 | 8.820 | 8.659 | 8.792 | 16,255,499 | +0.21(+2.43%) |
Mar 07, 2024 | 8.649 | 8.678 | 8.526 | 8.583 | 7,517,316 | +0.09(+1.12%) |
Mar 06, 2024 | 8.659 | 8.668 | 8.440 | 8.488 | 11,873,920 | -0.09(-1.11%) |
Mar 05, 2024 | 8.459 | 8.735 | 8.431 | 8.583 | 13,596,734 | +0.09(+1.12%) |
Mar 04, 2024 | 8.469 | 8.535 | 8.426 | 8.488 | 8,639,275 | -0.13(-1.54%) |
Mar 01, 2024 | 8.497 | 8.692 | 8.426 | 8.621 | 9,705,182 | +0.13(+1.57%) |
Feb 29, 2024 | 8.488 | 8.535 | 8.326 | 8.488 | 12,138,702 | +0.26(+3.11%) |
Feb 28, 2024 | 8.288 | 8.317 | 8.165 | 8.231 | 8,927,145 | -0.10(-1.25%) |
Feb 27, 2024 | 8.146 | 8.355 | 8.132 | 8.336 | 9,067,204 | +0.29(+3.66%) |
Feb 26, 2024 | 8.013 | 8.070 | 7.956 | 8.042 | 6,380,259 | +0.00(+0.00%) |
Feb 23, 2024 | 7.852 | 8.127 | 7.785 | 8.042 | 14,713,339 | +0.07(+0.83%) |
Feb 22, 2024 | 8.004 | 8.042 | 7.956 | 7.975 | 7,639,748 | -0.07(-0.83%) |
Feb 21, 2024 | 8.108 | 8.108 | 7.980 | 8.042 | 9,706,336 | -0.12(-1.51%) |
Feb 20, 2024 | 8.070 | 8.212 | 8.061 | 8.165 | 7,524,119 | +0.12(+1.53%) |
Feb 16, 2024 | 8.051 | 8.070 | 7.918 | 8.042 | 8,292,537 | -0.03(-0.35%) |
Feb 15, 2024 | 7.871 | 8.165 | 7.861 | 8.070 | 16,120,953 | +0.19(+2.41%) |
Feb 14, 2024 | 8.080 | 8.146 | 7.799 | 7.880 | 16,204,902 | +0.01(+0.12%) |
Feb 13, 2024 | 7.757 | 7.918 | 7.624 | 7.871 | 25,442,906 | +0.09(+1.10%) |
Feb 12, 2024 | 7.671 | 7.847 | 7.662 | 7.785 | 7,059,392 | +0.13(+1.74%) |
Feb 09, 2024 | 7.662 | 7.719 | 7.614 | 7.652 | 8,962,642 | -0.09(-1.23%) |
Feb 08, 2024 | 7.766 | 7.795 | 7.695 | 7.747 | 5,966,392 | +0.00(+0.00%) |
Feb 07, 2024 | 7.861 | 7.880 | 7.724 | 7.747 | 7,741,084 | -0.23(-2.86%) |
Feb 06, 2024 | 7.975 | 8.027 | 7.947 | 7.975 | 6,878,673 | -0.05(-0.59%) |
Feb 05, 2024 | 8.165 | 8.169 | 7.970 | 8.023 | 12,635,617 | -0.28(-3.32%) |
Feb 02, 2024 | 8.364 | 8.374 | 8.265 | 8.298 | 6,311,433 | +0.01(+0.11%) |
Feb 01, 2024 | 8.231 | 8.307 | 8.184 | 8.288 | 5,465,185 | +0.12(+1.51%) |
Jan 31, 2024 | 8.231 | 8.279 | 8.146 | 8.165 | 8,014,885 | -0.24(-2.82%) |
Jan 30, 2024 | 8.412 | 8.450 | 8.345 | 8.402 | 6,304,711 | -0.13(-1.56%) |
Jan 29, 2024 | 8.507 | 8.535 | 8.402 | 8.535 | 6,489,372 | -0.07(-0.77%) |
Jan 26, 2024 | 8.516 | 8.687 | 8.516 | 8.602 | 7,262,874 | +0.26(+3.07%) |
Jan 25, 2024 | 8.345 | 8.360 | 8.269 | 8.345 | 4,469,989 | +0.01(+0.11%) |
Jan 24, 2024 | 8.469 | 8.516 | 8.336 | 8.336 | 5,321,464 | -0.09(-1.13%) |
Jan 23, 2024 | 8.345 | 8.450 | 8.336 | 8.431 | 6,756,657 | +0.09(+1.14%) |
Jan 22, 2024 | 8.288 | 8.345 | 8.250 | 8.336 | 6,051,772 | +0.10(+1.27%) |
Jan 19, 2024 | 8.127 | 8.250 | 8.108 | 8.231 | 9,505,079 | +0.21(+2.60%) |
Jan 18, 2024 | 8.089 | 8.089 | 7.937 | 8.023 | 8,384,714 | -0.11(-1.40%) |
Jan 17, 2024 | 8.080 | 8.146 | 8.027 | 8.137 | 8,510,090 | -0.05(-0.58%) |
Jan 16, 2024 | 8.127 | 8.184 | 8.080 | 8.184 | 5,919,508 | -0.04(-0.46%) |
Jan 12, 2024 | 8.212 | 8.269 | 8.203 | 8.222 | 6,451,699 | +0.05(+0.58%) |
Jan 11, 2024 | 8.298 | 8.298 | 8.127 | 8.175 | 5,089,328 | -0.16(-1.94%) |
Jan 10, 2024 | 8.450 | 8.450 | 8.317 | 8.336 | 3,920,839 | -0.13(-1.57%) |
Jan 09, 2024 | 8.526 | 8.526 | 8.440 | 8.469 | 5,548,875 | -0.09(-1.00%) |
Jan 08, 2024 | 8.440 | 8.554 | 8.431 | 8.554 | 6,575,534 | +0.03(+0.33%) |
Jan 05, 2024 | 8.507 | 8.583 | 8.469 | 8.526 | 3,979,431 | +0.02(+0.22%) |
Jan 04, 2024 | 8.497 | 8.564 | 8.478 | 8.507 | 3,759,878 | +0.09(+1.13%) |
Jan 03, 2024 | 8.421 | 8.455 | 8.364 | 8.412 | 4,863,631 | +0.01(+0.11%) |