Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 7.880 | 8.030 | 7.880 | 7.900 | 549,054 | -0.10(-1.25%) |
Jun 14, 2024 | 8.010 | 8.050 | 7.950 | 8.000 | 517,695 | -0.06(-0.74%) |
Jun 13, 2024 | 8.050 | 8.115 | 7.890 | 8.060 | 488,075 | -0.01(-0.12%) |
Jun 12, 2024 | 8.440 | 8.520 | 8.065 | 8.070 | 639,233 | -0.18(-2.18%) |
Jun 11, 2024 | 8.080 | 8.330 | 8.050 | 8.250 | 516,446 | +0.10(+1.23%) |
Jun 10, 2024 | 8.030 | 8.200 | 7.975 | 8.150 | 275,296 | +0.05(+0.62%) |
Jun 07, 2024 | 8.030 | 8.130 | 7.950 | 8.100 | 470,011 | -0.03(-0.37%) |
Jun 06, 2024 | 8.110 | 8.170 | 7.990 | 8.130 | 344,984 | +0.04(+0.49%) |
Jun 05, 2024 | 8.000 | 8.120 | 7.930 | 8.090 | 510,095 | +0.13(+1.63%) |
Jun 04, 2024 | 7.990 | 8.010 | 7.925 | 7.960 | 337,277 | -0.07(-0.87%) |
Jun 03, 2024 | 8.190 | 8.190 | 7.940 | 8.030 | 372,291 | -0.05(-0.62%) |
May 31, 2024 | 8.100 | 8.190 | 8.020 | 8.080 | 451,437 | +0.03(+0.31%) |
May 30, 2024 | 8.085 | 8.204 | 8.035 | 8.055 | 318,878 | +0.04(+0.50%) |
May 29, 2024 | 7.856 | 8.080 | 7.856 | 8.015 | 416,763 | +0.02(+0.25%) |
May 28, 2024 | 8.155 | 8.165 | 7.980 | 7.995 | 353,443 | -0.16(-1.95%) |
May 24, 2024 | 8.095 | 8.234 | 8.095 | 8.155 | 324,915 | +0.06(+0.74%) |
May 23, 2024 | 8.204 | 8.329 | 8.080 | 8.095 | 377,999 | -0.09(-1.09%) |
May 22, 2024 | 8.165 | 8.204 | 8.130 | 8.184 | 465,171 | +0.02(+0.24%) |
May 21, 2024 | 8.105 | 8.190 | 8.100 | 8.165 | 457,928 | +0.03(+0.37%) |
May 20, 2024 | 8.174 | 8.174 | 8.050 | 8.135 | 390,011 | -0.06(-0.73%) |
May 17, 2024 | 8.264 | 8.289 | 8.179 | 8.194 | 329,143 | -0.06(-0.72%) |
May 16, 2024 | 8.244 | 8.309 | 8.224 | 8.254 | 391,862 | +0.01(+0.12%) |
May 15, 2024 | 8.364 | 8.433 | 8.214 | 8.244 | 503,797 | -0.04(-0.48%) |
May 14, 2024 | 8.384 | 8.443 | 8.165 | 8.284 | 861,360 | +0.01(+0.12%) |
May 13, 2024 | 8.264 | 8.394 | 8.199 | 8.274 | 747,622 | +0.13(+1.59%) |
May 10, 2024 | 8.075 | 8.304 | 8.075 | 8.145 | 698,300 | +0.05(+0.61%) |
May 09, 2024 | 7.866 | 8.100 | 7.587 | 8.095 | 809,938 | +0.54(+7.11%) |
May 08, 2024 | 7.497 | 7.597 | 7.408 | 7.557 | 360,519 | -0.04(-0.52%) |
May 07, 2024 | 7.607 | 7.687 | 7.557 | 7.597 | 437,206 | -0.01(-0.13%) |
May 06, 2024 | 7.557 | 7.632 | 7.507 | 7.607 | 271,543 | +0.09(+1.19%) |
May 03, 2024 | 7.448 | 7.587 | 7.448 | 7.517 | 738,780 | +0.19(+2.58%) |
May 02, 2024 | 7.378 | 7.448 | 7.275 | 7.328 | 671,967 | +0.01(+0.14%) |
May 01, 2024 | 7.099 | 7.448 | 7.049 | 7.318 | 805,397 | +0.25(+3.52%) |
Apr 30, 2024 | 7.478 | 7.497 | 7.059 | 7.069 | 742,518 | -0.45(-5.96%) |
Apr 29, 2024 | 7.487 | 7.597 | 7.487 | 7.517 | 1,148,221 | +0.09(+1.21%) |
Apr 26, 2024 | 7.418 | 7.468 | 7.298 | 7.428 | 1,118,809 | +0.06(+0.81%) |
Apr 25, 2024 | 7.557 | 7.567 | 7.343 | 7.368 | 1,093,680 | -0.19(-2.50%) |
Apr 24, 2024 | 7.507 | 7.642 | 7.507 | 7.557 | 721,433 | +0.00(+0.00%) |
Apr 23, 2024 | 7.527 | 7.627 | 7.478 | 7.557 | 599,831 | +0.05(+0.66%) |
Apr 22, 2024 | 7.458 | 7.577 | 7.458 | 7.507 | 643,520 | +0.05(+0.67%) |
Apr 19, 2024 | 7.358 | 7.542 | 7.358 | 7.458 | 686,934 | +0.07(+0.94%) |
Apr 18, 2024 | 7.487 | 7.517 | 7.313 | 7.388 | 841,487 | -0.07(-0.93%) |
Apr 17, 2024 | 7.497 | 7.597 | 7.437 | 7.458 | 614,507 | +0.00(+0.00%) |
Apr 16, 2024 | 7.448 | 7.507 | 7.378 | 7.458 | 693,037 | -0.08(-1.06%) |
Apr 15, 2024 | 7.726 | 7.786 | 7.537 | 7.537 | 626,224 | -0.12(-1.56%) |
Apr 12, 2024 | 7.906 | 8.075 | 7.642 | 7.657 | 462,775 | -0.12(-1.54%) |
Apr 11, 2024 | 7.726 | 7.816 | 7.667 | 7.776 | 614,144 | +0.07(+0.90%) |
Apr 10, 2024 | 8.055 | 8.055 | 7.597 | 7.707 | 624,323 | -0.54(-6.52%) |
Apr 09, 2024 | 8.324 | 8.379 | 8.204 | 8.244 | 712,667 | -0.08(-0.96%) |
Apr 08, 2024 | 8.443 | 8.468 | 8.314 | 8.324 | 291,207 | -0.04(-0.48%) |
Apr 05, 2024 | 8.304 | 8.389 | 8.269 | 8.364 | 543,596 | +0.00(+0.00%) |
Apr 04, 2024 | 8.413 | 8.473 | 8.304 | 8.364 | 416,426 | +0.04(+0.48%) |
Apr 03, 2024 | 8.254 | 8.384 | 8.234 | 8.324 | 1,022,977 | -0.01(-0.12%) |
Apr 02, 2024 | 8.354 | 8.403 | 8.254 | 8.334 | 329,411 | -0.07(-0.83%) |
Apr 01, 2024 | 8.483 | 8.523 | 8.299 | 8.403 | 635,794 | +0.02(+0.24%) |
Mar 28, 2024 | 8.324 | 8.384 | 8.329 | 8.384 | 690,305 | +0.04(+0.48%) |
Mar 27, 2024 | 7.975 | 8.403 | 7.916 | 8.344 | 892,876 | +0.44(+5.54%) |
Mar 26, 2024 | 8.035 | 8.105 | 7.906 | 7.906 | 639,410 | -0.07(-0.87%) |
Mar 25, 2024 | 8.115 | 8.174 | 7.945 | 7.975 | 836,274 | -0.13(-1.60%) |
Mar 22, 2024 | 8.224 | 8.224 | 8.060 | 8.105 | 566,214 | -0.15(-1.81%) |
Mar 21, 2024 | 8.224 | 8.394 | 8.150 | 8.254 | 589,243 | +0.04(+0.48%) |
Mar 20, 2024 | 7.955 | 8.304 | 7.886 | 8.214 | 717,831 | +0.21(+2.61%) |
Mar 19, 2024 | 7.975 | 8.115 | 7.975 | 8.005 | 622,600 | -0.03(-0.37%) |
Mar 18, 2024 | 8.234 | 8.234 | 7.916 | 8.035 | 839,126 | -0.14(-1.71%) |
Mar 15, 2024 | 7.965 | 8.279 | 7.965 | 8.174 | 1,069,495 | +0.12(+1.48%) |
Mar 14, 2024 | 8.304 | 8.304 | 8.005 | 8.055 | 673,000 | -0.17(-2.06%) |
Mar 13, 2024 | 8.284 | 8.483 | 8.184 | 8.224 | 896,620 | +0.02(+0.24%) |
Mar 12, 2024 | 8.165 | 8.364 | 8.065 | 8.204 | 793,092 | +0.04(+0.49%) |
Mar 11, 2024 | 8.035 | 8.284 | 7.973 | 8.165 | 760,216 | +0.11(+1.36%) |
Mar 08, 2024 | 8.035 | 8.224 | 7.990 | 8.055 | 672,819 | +0.08(+1.03%) |
Mar 07, 2024 | 7.864 | 7.993 | 7.814 | 7.973 | 677,340 | +0.22(+2.81%) |
Mar 06, 2024 | 7.804 | 7.859 | 7.667 | 7.755 | 757,304 | +0.00(+0.00%) |
Mar 05, 2024 | 7.933 | 8.052 | 7.735 | 7.755 | 1,149,665 | -0.17(-2.13%) |
Mar 04, 2024 | 7.854 | 8.022 | 7.834 | 7.923 | 1,312,685 | -0.34(-4.08%) |
Mar 01, 2024 | 7.814 | 8.280 | 7.070 | 8.260 | 3,360,714 | -0.93(-10.14%) |
Feb 29, 2024 | 9.163 | 9.282 | 9.088 | 9.193 | 560,490 | +0.17(+1.87%) |
Feb 28, 2024 | 8.935 | 9.079 | 8.875 | 9.024 | 531,816 | -0.01(-0.11%) |
Feb 27, 2024 | 8.826 | 9.133 | 8.697 | 9.034 | 709,723 | +0.26(+2.94%) |
Feb 26, 2024 | 8.617 | 8.846 | 8.558 | 8.776 | 797,954 | +0.13(+1.49%) |
Feb 23, 2024 | 8.627 | 8.677 | 8.493 | 8.647 | 572,622 | -0.01(-0.11%) |
Feb 22, 2024 | 8.617 | 8.692 | 8.360 | 8.657 | 1,186,313 | +0.05(+0.58%) |
Feb 21, 2024 | 9.193 | 9.193 | 8.588 | 8.608 | 460,682 | -0.59(-6.36%) |
Feb 20, 2024 | 9.212 | 9.282 | 9.138 | 9.193 | 664,978 | -0.14(-1.49%) |
Feb 16, 2024 | 9.312 | 9.386 | 9.153 | 9.331 | 434,500 | -0.02(-0.21%) |
Feb 15, 2024 | 9.143 | 9.381 | 9.143 | 9.351 | 428,616 | +0.32(+3.51%) |
Feb 14, 2024 | 9.074 | 9.074 | 8.895 | 9.034 | 575,544 | +0.11(+1.22%) |
Feb 13, 2024 | 9.113 | 9.123 | 8.756 | 8.925 | 1,193,700 | -0.40(-4.26%) |
Feb 12, 2024 | 8.994 | 9.386 | 8.994 | 9.322 | 531,577 | +0.24(+2.62%) |
Feb 09, 2024 | 9.183 | 9.183 | 9.004 | 9.084 | 445,683 | -0.06(-0.65%) |
Feb 08, 2024 | 9.004 | 9.163 | 8.969 | 9.143 | 335,414 | +0.15(+1.65%) |
Feb 07, 2024 | 8.925 | 9.004 | 8.771 | 8.994 | 511,727 | +0.10(+1.11%) |
Feb 06, 2024 | 8.875 | 8.965 | 8.766 | 8.895 | 617,401 | -0.01(-0.11%) |
Feb 05, 2024 | 8.588 | 8.965 | 8.558 | 8.905 | 1,059,222 | +0.25(+2.86%) |
Feb 02, 2024 | 8.439 | 8.727 | 8.241 | 8.657 | 2,332,196 | -0.13(-1.47%) |
Feb 01, 2024 | 9.143 | 9.312 | 8.558 | 8.786 | 3,444,047 | -0.34(-3.70%) |
Jan 31, 2024 | 9.272 | 9.361 | 9.123 | 9.123 | 431,912 | -0.15(-1.60%) |
Jan 30, 2024 | 9.143 | 9.302 | 9.123 | 9.272 | 238,647 | +0.05(+0.54%) |
Jan 29, 2024 | 9.084 | 9.222 | 9.014 | 9.222 | 209,058 | +0.07(+0.76%) |
Jan 26, 2024 | 9.084 | 9.183 | 8.984 | 9.153 | 340,582 | +0.14(+1.54%) |
Jan 25, 2024 | 9.103 | 9.123 | 8.905 | 9.014 | 375,716 | -0.07(-0.76%) |
Jan 24, 2024 | 9.272 | 9.309 | 9.084 | 9.084 | 412,549 | -0.11(-1.19%) |
Jan 23, 2024 | 9.183 | 9.371 | 9.049 | 9.193 | 556,708 | +0.09(+0.98%) |
Jan 22, 2024 | 9.074 | 9.153 | 9.014 | 9.103 | 836,490 | +0.12(+1.32%) |
Jan 19, 2024 | 9.123 | 9.242 | 8.955 | 8.984 | 629,618 | -0.06(-0.66%) |
Jan 18, 2024 | 8.786 | 9.054 | 8.707 | 9.044 | 447,932 | +0.32(+3.64%) |
Jan 17, 2024 | 8.697 | 8.756 | 8.647 | 8.727 | 341,741 | -0.06(-0.68%) |
Jan 16, 2024 | 8.528 | 8.796 | 8.489 | 8.786 | 417,312 | +0.16(+1.84%) |
Jan 12, 2024 | 8.786 | 8.816 | 8.598 | 8.627 | 573,213 | -0.03(-0.34%) |
Jan 11, 2024 | 8.727 | 8.796 | 8.558 | 8.657 | 434,252 | -0.04(-0.46%) |
Jan 10, 2024 | 8.727 | 8.796 | 8.459 | 8.697 | 756,551 | -0.09(-1.02%) |
Jan 09, 2024 | 8.796 | 8.885 | 8.550 | 8.786 | 838,918 | -0.06(-0.67%) |
Jan 08, 2024 | 8.776 | 8.875 | 8.231 | 8.846 | 3,828,509 | +0.19(+2.18%) |
Jan 05, 2024 | 9.173 | 9.206 | 8.548 | 8.657 | 2,062,532 | -0.60(-6.53%) |
Jan 04, 2024 | 9.450 | 9.528 | 9.262 | 9.262 | 375,203 | -0.13(-1.37%) |
Jan 03, 2024 | 9.589 | 9.624 | 9.222 | 9.391 | 431,576 | -0.14(-1.46%) |
Jan 02, 2024 | 10.12 | 10.12 | 9.480 | 9.530 | 593,017 | -0.60(-5.97%) |
Dec 29, 2023 | 10.25 | 10.38 | 10.06 | 10.13 | 1,300,200 | -0.20(-1.92%) |
Dec 28, 2023 | 9.986 | 10.35 | 9.971 | 10.33 | 584,576 | +0.34(+3.37%) |
Dec 27, 2023 | 10.02 | 10.10 | 9.902 | 9.996 | 422,762 | +0.01(+0.10%) |
Dec 26, 2023 | 9.738 | 9.996 | 9.688 | 9.986 | 260,266 | +0.29(+2.97%) |
Dec 22, 2023 | 9.589 | 9.733 | 9.460 | 9.698 | 490,493 | +0.09(+0.93%) |
Dec 21, 2023 | 10.15 | 10.16 | 9.530 | 9.609 | 1,051,107 | -0.54(-5.28%) |
Dec 20, 2023 | 10.22 | 10.36 | 10.11 | 10.14 | 710,937 | -0.08(-0.78%) |
Dec 19, 2023 | 10.10 | 10.31 | 10.01 | 10.22 | 568,791 | +0.14(+1.38%) |
Dec 18, 2023 | 10.21 | 10.21 | 9.921 | 10.09 | 357,814 | -0.03(-0.29%) |
Dec 15, 2023 | 10.10 | 10.15 | 9.887 | 10.11 | 961,018 | +0.09(+0.89%) |
Dec 14, 2023 | 9.916 | 10.22 | 9.887 | 10.03 | 612,930 | +0.22(+2.22%) |
Dec 13, 2023 | 9.302 | 9.807 | 9.302 | 9.807 | 1,017,446 | +0.56(+6.00%) |
Dec 12, 2023 | 9.569 | 9.569 | 9.203 | 9.252 | 513,216 | -0.33(-3.42%) |
Dec 11, 2023 | 9.897 | 9.897 | 9.550 | 9.579 | 167,494 | -0.27(-2.72%) |
Dec 08, 2023 | 9.718 | 9.897 | 9.688 | 9.847 | 284,712 | +0.10(+1.02%) |
Dec 07, 2023 | 9.609 | 9.807 | 9.609 | 9.748 | 279,648 | +0.16(+1.65%) |
Dec 06, 2023 | 9.649 | 9.659 | 9.500 | 9.589 | 304,086 | +0.04(+0.42%) |
Dec 05, 2023 | 9.619 | 9.639 | 9.505 | 9.550 | 367,889 | -0.09(-0.93%) |
Dec 04, 2023 | 9.907 | 9.956 | 9.639 | 9.639 | 373,370 | -0.30(-2.99%) |
Dec 01, 2023 | 10.08 | 10.12 | 9.902 | 9.936 | 406,086 | -0.18(-1.76%) |
Nov 30, 2023 | 9.887 | 10.11 | 9.877 | 10.11 | 426,551 | +0.22(+2.20%) |
Nov 29, 2023 | 9.748 | 9.936 | 9.698 | 9.897 | 446,954 | +0.35(+3.66%) |
Nov 28, 2023 | 9.468 | 9.636 | 9.419 | 9.547 | 359,072 | +0.04(+0.42%) |
Nov 27, 2023 | 9.577 | 9.715 | 9.503 | 9.508 | 341,395 | -0.14(-1.43%) |
Nov 24, 2023 | 9.547 | 9.725 | 9.542 | 9.646 | 175,075 | +0.07(+0.72%) |
Nov 22, 2023 | 9.389 | 9.676 | 9.389 | 9.577 | 320,388 | +0.31(+3.30%) |
Nov 21, 2023 | 9.260 | 9.330 | 9.213 | 9.270 | 287,520 | -0.06(-0.64%) |
Nov 20, 2023 | 9.112 | 9.404 | 9.073 | 9.330 | 262,600 | +0.26(+2.83%) |
Nov 17, 2023 | 9.122 | 9.221 | 8.994 | 9.073 | 629,988 | -0.06(-0.65%) |
Nov 16, 2023 | 9.428 | 9.428 | 9.122 | 9.132 | 298,555 | -0.30(-3.14%) |
Nov 15, 2023 | 9.458 | 9.577 | 9.428 | 9.428 | 278,669 | -0.06(-0.63%) |
Nov 14, 2023 | 9.784 | 10.35 | 9.424 | 9.488 | 493,393 | +0.38(+4.12%) |
Nov 13, 2023 | 9.340 | 9.340 | 9.107 | 9.112 | 225,366 | -0.27(-2.85%) |
Nov 10, 2023 | 9.814 | 9.814 | 9.280 | 9.379 | 490,519 | -0.44(-4.53%) |
Nov 09, 2023 | 10.08 | 10.12 | 9.784 | 9.824 | 274,159 | -0.15(-1.49%) |
Nov 08, 2023 | 9.784 | 9.982 | 9.758 | 9.972 | 160,926 | +0.20(+2.02%) |
Nov 07, 2023 | 9.853 | 9.888 | 9.745 | 9.774 | 139,036 | -0.13(-1.30%) |
Nov 06, 2023 | 10.02 | 10.02 | 9.765 | 9.903 | 222,581 | -0.06(-0.60%) |
Nov 03, 2023 | 9.794 | 10.12 | 9.794 | 9.962 | 256,079 | +0.35(+3.60%) |
Nov 02, 2023 | 9.419 | 9.616 | 9.399 | 9.616 | 202,985 | +0.32(+3.40%) |