Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 8.020 | 8.430 | 8.020 | 8.020 | 2,802 | -0.47(-5.58%) |
Jun 12, 2024 | 8.494 | 0 | -0.07(-0.77%) | |||
Jun 11, 2024 | 8.560 | 8.560 | 8.560 | 8.560 | 2,163 | +0.01(+0.06%) |
Jun 07, 2024 | 8.555 | 0 | +0.21(+2.46%) | |||
Jun 03, 2024 | 8.350 | 20 | -0.45(-5.11%) | |||
May 31, 2024 | 8.800 | 8.800 | 8.800 | 8.800 | 15,000 | +0.37(+4.39%) |
May 30, 2024 | 8.430 | 8.430 | 8.430 | 8.430 | 463 | +0.06(+0.72%) |
May 24, 2024 | 8.370 | 0 | -0.09(-1.06%) | |||
May 22, 2024 | 8.460 | 0 | -0.07(-0.83%) | |||
May 16, 2024 | 8.530 | 0 | +0.11(+1.25%) | |||
May 15, 2024 | 8.425 | 8.500 | 8.425 | 8.425 | 2,380 | +0.08(+0.92%) |
May 14, 2024 | 8.427 | 8.427 | 8.348 | 8.348 | 1,200 | +0.38(+4.74%) |
May 13, 2024 | 8.390 | 8.390 | 7.970 | 7.970 | 14,408 | -0.33(-4.03%) |
May 10, 2024 | 8.305 | 8.305 | 8.305 | 8.305 | 258 | +0.15(+1.84%) |
May 08, 2024 | 8.155 | 0 | -0.04(-0.55%) | |||
May 06, 2024 | 8.200 | 0 | +0.08(+0.99%) | |||
May 01, 2024 | 8.120 | 0 | -0.01(-0.06%) | |||
Apr 30, 2024 | 8.200 | 8.200 | 8.125 | 8.125 | 13,500 | +0.28(+3.50%) |
Apr 26, 2024 | 7.850 | 20 | -0.29(-3.50%) | |||
Apr 25, 2024 | 8.135 | 8.135 | 8.135 | 8.135 | 2,500 | -0.13(-1.59%) |
Apr 19, 2024 | 8.267 | 0 | +0.44(+5.58%) | |||
Apr 17, 2024 | 7.830 | 0 | +0.04(+0.51%) | |||
Apr 16, 2024 | 7.790 | 7.790 | 7.790 | 7.790 | 700 | -0.42(-5.14%) |
Apr 11, 2024 | 8.212 | 0 | -0.14(-1.65%) | |||
Apr 10, 2024 | 8.350 | 8.350 | 8.350 | 8.350 | 1,000 | +0.05(+0.60%) |
Apr 05, 2024 | 8.300 | 11 | +0.01(+0.12%) | |||
Apr 04, 2024 | 8.290 | 8.350 | 8.290 | 8.290 | 2,605 | -0.06(-0.72%) |
Apr 02, 2024 | 8.350 | 0 | +0.40(+5.03%) | |||
Apr 01, 2024 | 7.950 | 7.950 | 7.950 | 7.950 | 160 | -0.29(-3.52%) |
Mar 28, 2024 | 8.465 | 8.465 | 8.240 | 8.240 | 849 | +0.05(+0.61%) |
Mar 27, 2024 | 8.190 | 8.190 | 8.190 | 8.190 | 2,532 | -0.45(-5.25%) |
Mar 21, 2024 | 8.644 | 75 | -0.08(-0.87%) | |||
Mar 20, 2024 | 8.720 | 8.720 | 8.720 | 8.720 | 100 | +0.07(+0.81%) |
Mar 19, 2024 | 8.610 | 8.650 | 8.610 | 8.650 | 6,412 | +0.30(+3.59%) |
Mar 18, 2024 | 8.350 | 8.350 | 8.350 | 8.350 | 168 | +0.14(+1.71%) |
Mar 15, 2024 | 8.210 | 8.320 | 8.210 | 8.210 | 12,230 | -0.27(-3.18%) |
Mar 14, 2024 | 8.490 | 8.490 | 8.480 | 8.480 | 200 | +0.23(+2.79%) |
Mar 13, 2024 | 8.500 | 8.530 | 8.250 | 8.250 | 7,610 | -0.08(-0.96%) |
Mar 08, 2024 | 8.330 | 59 | -0.03(-0.36%) | |||
Mar 07, 2024 | 8.400 | 8.400 | 8.290 | 8.360 | 49,871 | -0.15(-1.76%) |
Mar 06, 2024 | 8.200 | 8.510 | 8.200 | 8.510 | 6,758 | +0.20(+2.41%) |
Mar 05, 2024 | 8.310 | 8.310 | 8.310 | 8.310 | 1,355 | +0.13(+1.59%) |
Mar 04, 2024 | 8.180 | 8.180 | 8.180 | 8.180 | 1,510 | -0.20(-2.33%) |
Mar 01, 2024 | 8.385 | 8.385 | 8.375 | 8.375 | 502 | +0.08(+0.92%) |
Feb 29, 2024 | 8.310 | 8.310 | 8.299 | 8.299 | 1,600 | +0.04(+0.47%) |
Feb 28, 2024 | 8.250 | 8.260 | 8.250 | 8.260 | 230 | +0.16(+1.98%) |
Feb 27, 2024 | 8.100 | 8.100 | 8.100 | 8.100 | 100 | +0.01(+0.12%) |
Feb 23, 2024 | 8.090 | 15 | +0.10(+1.31%) | |||
Feb 22, 2024 | 7.860 | 8.000 | 7.860 | 7.985 | 9,042 | +0.78(+10.90%) |
Feb 16, 2024 | 7.200 | 0 | -0.12(-1.64%) | |||
Feb 15, 2024 | 7.320 | 7.320 | 7.230 | 7.320 | 510 | +0.09(+1.24%) |
Feb 14, 2024 | 7.100 | 7.230 | 7.100 | 7.230 | 1,479 | -0.01(-0.21%) |
Feb 13, 2024 | 7.245 | 7.245 | 7.245 | 7.245 | 1,000 | +0.04(+0.62%) |
Feb 12, 2024 | 7.200 | 7.200 | 7.200 | 7.200 | 680 | +0.10(+1.41%) |
Feb 09, 2024 | 7.020 | 7.100 | 7.020 | 7.100 | 17,552 | +0.08(+1.21%) |
Feb 08, 2024 | 7.100 | 7.100 | 7.015 | 7.015 | 2,587 | +0.17(+2.51%) |
Feb 01, 2024 | 6.843 | 0 | -0.02(-0.25%) | |||
Jan 31, 2024 | 6.860 | 6.860 | 6.860 | 6.860 | 215 | +0.07(+1.03%) |
Jan 29, 2024 | 6.790 | 91 | +0.06(+0.89%) | |||
Jan 25, 2024 | 6.730 | 154 | -0.14(-2.04%) | |||
Jan 24, 2024 | 6.870 | 6.870 | 6.870 | 6.870 | 400 | +0.52(+8.19%) |
Jan 19, 2024 | 6.350 | 0 | +0.00(+0.00%) | |||
Jan 18, 2024 | 6.350 | 6.350 | 6.295 | 6.350 | 2,612 | -0.06(-0.95%) |
Jan 16, 2024 | 6.411 | 258 | +0.07(+1.12%) | |||
Jan 11, 2024 | 6.340 | 160 | -0.20(-3.06%) | |||
Jan 10, 2024 | 6.650 | 6.650 | 6.373 | 6.540 | 2,483 | -0.29(-4.25%) |
Jan 09, 2024 | 6.830 | 6.830 | 6.830 | 6.830 | 158 | +0.00(+0.00%) |
Jan 05, 2024 | 6.830 | 5 | -0.05(-0.73%) | |||
Jan 02, 2024 | 6.880 | 34 | +0.13(+1.87%) | |||
Dec 29, 2023 | 6.780 | 6.780 | 6.753 | 6.753 | 934 | +0.17(+2.64%) |
Dec 28, 2023 | 6.490 | 6.580 | 6.490 | 6.580 | 2,956 | -0.26(-3.80%) |
Dec 27, 2023 | 6.730 | 6.840 | 6.730 | 6.840 | 10,564 | +0.06(+0.96%) |
Dec 22, 2023 | 6.775 | 42 | +0.20(+3.04%) | |||
Dec 21, 2023 | 6.795 | 6.795 | 6.575 | 6.575 | 1,100 | +0.01(+0.18%) |
Dec 18, 2023 | 6.563 | 0 | -0.21(-3.11%) | |||
Dec 14, 2023 | 6.774 | 0 | -0.05(-0.75%) | |||
Dec 13, 2023 | 6.825 | 6.825 | 6.825 | 6.825 | 445 | +0.10(+1.43%) |
Dec 11, 2023 | 6.729 | 0 | +0.12(+1.80%) | |||
Dec 08, 2023 | 6.610 | 6.610 | 6.610 | 6.610 | 358 | -0.10(-1.49%) |
Dec 07, 2023 | 6.710 | 6.710 | 6.710 | 6.710 | 322 | -0.11(-1.61%) |
Dec 06, 2023 | 6.820 | 6.820 | 6.820 | 6.820 | 1,565 | +0.11(+1.64%) |
Dec 05, 2023 | 6.680 | 6.800 | 6.680 | 6.710 | 967 | -0.08(-1.11%) |
Dec 04, 2023 | 6.760 | 6.785 | 6.623 | 6.785 | 580 | -0.06(-0.91%) |
Dec 01, 2023 | 6.847 | 6.847 | 6.847 | 6.847 | 428 | -0.42(-5.82%) |
Nov 29, 2023 | 7.270 | 5 | +0.17(+2.47%) | |||
Nov 28, 2023 | 7.057 | 7.300 | 7.057 | 7.095 | 1,433 | +0.49(+7.41%) |
Nov 17, 2023 | 6.606 | 0 | -0.24(-3.56%) | |||
Nov 16, 2023 | 6.850 | 6.850 | 6.850 | 6.850 | 293 | +0.00(+0.00%) |
Nov 15, 2023 | 6.980 | 6.980 | 6.850 | 6.850 | 1,105 | -0.12(-1.72%) |
Nov 14, 2023 | 6.840 | 6.970 | 6.840 | 6.970 | 650 | -0.18(-2.52%) |
Nov 13, 2023 | 7.175 | 7.175 | 7.150 | 7.150 | 1,215 | -0.06(-0.83%) |
Nov 10, 2023 | 6.910 | 7.210 | 6.910 | 7.210 | 3,090 | +0.26(+3.74%) |
Nov 08, 2023 | 6.950 | 0 | +0.14(+2.06%) | |||
Nov 06, 2023 | 6.810 | 0 | +0.12(+1.79%) | |||
Nov 03, 2023 | 6.690 | 6.690 | 6.500 | 6.690 | 1,000 | +0.31(+4.78%) |