Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 8.900 | 8.970 | 8.740 | 8.850 | 2,156,043 | -0.16(-1.78%) |
May 30, 2024 | 8.610 | 9.060 | 8.580 | 9.010 | 1,903,499 | +0.38(+4.40%) |
May 29, 2024 | 8.650 | 8.760 | 8.595 | 8.630 | 1,895,972 | -0.26(-2.92%) |
May 28, 2024 | 8.900 | 9.130 | 8.820 | 8.890 | 1,752,248 | +0.12(+1.37%) |
May 24, 2024 | 8.920 | 8.975 | 8.740 | 8.770 | 1,595,355 | -0.02(-0.23%) |
May 23, 2024 | 9.130 | 9.340 | 8.715 | 8.790 | 2,317,104 | -0.08(-0.90%) |
May 22, 2024 | 9.090 | 9.200 | 8.780 | 8.870 | 2,042,897 | -0.20(-2.21%) |
May 21, 2024 | 9.100 | 9.240 | 9.000 | 9.070 | 1,581,387 | -0.29(-3.10%) |
May 20, 2024 | 9.590 | 9.680 | 9.295 | 9.360 | 1,720,892 | -0.30(-3.11%) |
May 17, 2024 | 9.850 | 10.01 | 9.520 | 9.660 | 3,639,189 | -0.38(-3.78%) |
May 16, 2024 | 9.700 | 10.13 | 9.530 | 10.04 | 1,696,887 | +0.42(+4.37%) |
May 15, 2024 | 9.810 | 9.810 | 9.415 | 9.620 | 1,262,744 | -0.10(-1.03%) |
May 14, 2024 | 9.860 | 9.960 | 9.545 | 9.720 | 1,409,010 | -0.06(-0.61%) |
May 13, 2024 | 9.940 | 10.25 | 9.770 | 9.780 | 2,412,664 | +0.13(+1.40%) |
May 10, 2024 | 9.900 | 9.930 | 9.560 | 9.645 | 1,547,770 | -0.04(-0.36%) |
May 09, 2024 | 9.680 | 9.945 | 9.550 | 9.680 | 883,584 | +0.24(+2.54%) |
May 08, 2024 | 9.550 | 9.600 | 9.355 | 9.440 | 1,627,268 | -0.38(-3.87%) |
May 07, 2024 | 9.730 | 9.820 | 9.560 | 9.820 | 1,231,934 | -0.14(-1.41%) |
May 06, 2024 | 9.910 | 10.24 | 9.730 | 9.960 | 3,169,445 | +0.29(+3.00%) |
May 03, 2024 | 9.410 | 9.780 | 9.210 | 9.670 | 4,852,106 | +0.38(+4.09%) |
May 02, 2024 | 9.000 | 9.340 | 8.825 | 9.290 | 2,425,004 | +0.71(+8.28%) |
May 01, 2024 | 8.600 | 8.785 | 8.570 | 8.580 | 847,556 | -0.04(-0.46%) |
Apr 30, 2024 | 8.690 | 8.790 | 8.555 | 8.620 | 1,079,470 | -0.26(-2.93%) |
Apr 29, 2024 | 8.760 | 8.950 | 8.650 | 8.880 | 1,087,917 | +0.08(+0.91%) |
Apr 26, 2024 | 8.720 | 8.977 | 8.720 | 8.800 | 2,307,603 | +0.37(+4.39%) |
Apr 25, 2024 | 8.320 | 8.570 | 8.270 | 8.430 | 1,726,531 | -0.10(-1.17%) |
Apr 24, 2024 | 8.330 | 8.530 | 8.265 | 8.530 | 1,224,719 | +0.40(+4.92%) |
Apr 23, 2024 | 8.110 | 8.220 | 7.972 | 8.130 | 1,317,188 | +0.04(+0.49%) |
Apr 22, 2024 | 8.000 | 8.120 | 7.835 | 8.090 | 1,663,131 | +0.19(+2.41%) |
Apr 19, 2024 | 8.140 | 8.140 | 7.835 | 7.900 | 2,582,974 | -0.16(-1.99%) |
Apr 18, 2024 | 7.850 | 8.110 | 7.800 | 8.060 | 2,378,373 | +0.29(+3.73%) |
Apr 17, 2024 | 7.800 | 7.965 | 7.732 | 7.770 | 1,094,908 | +0.07(+0.91%) |
Apr 16, 2024 | 7.630 | 7.810 | 7.590 | 7.700 | 2,387,886 | +0.02(+0.26%) |
Apr 15, 2024 | 7.660 | 8.000 | 7.580 | 7.680 | 3,362,346 | +0.05(+0.66%) |
Apr 12, 2024 | 8.100 | 8.115 | 7.600 | 7.630 | 3,292,681 | -0.57(-6.95%) |
Apr 11, 2024 | 8.300 | 8.410 | 8.000 | 8.200 | 2,133,645 | +0.08(+0.99%) |
Apr 10, 2024 | 8.365 | 8.411 | 7.993 | 8.120 | 5,078,401 | -0.15(-1.76%) |
Apr 09, 2024 | 8.093 | 8.338 | 8.047 | 8.265 | 4,721,978 | +0.29(+3.64%) |
Apr 08, 2024 | 8.038 | 8.179 | 7.957 | 7.975 | 2,529,362 | +0.00(+0.00%) |
Apr 05, 2024 | 8.302 | 8.302 | 7.947 | 7.975 | 1,941,598 | -0.23(-2.77%) |
Apr 04, 2024 | 8.583 | 8.665 | 8.193 | 8.202 | 2,235,075 | -0.38(-4.44%) |
Apr 03, 2024 | 8.492 | 8.610 | 8.420 | 8.583 | 1,225,006 | +0.01(+0.11%) |
Apr 02, 2024 | 8.529 | 8.679 | 8.501 | 8.574 | 1,312,161 | +0.03(+0.32%) |
Apr 01, 2024 | 8.456 | 8.765 | 8.447 | 8.547 | 1,802,077 | +0.29(+3.52%) |
Mar 28, 2024 | 8.501 | 8.692 | 8.220 | 8.256 | 2,898,310 | -0.37(-4.32%) |
Mar 27, 2024 | 8.265 | 8.791 | 8.106 | 8.629 | 3,540,095 | +0.34(+4.05%) |
Mar 26, 2024 | 8.120 | 8.356 | 8.088 | 8.293 | 3,483,432 | +0.20(+2.47%) |
Mar 25, 2024 | 7.893 | 8.129 | 7.848 | 8.093 | 2,162,997 | +0.27(+3.48%) |
Mar 22, 2024 | 8.111 | 8.112 | 7.802 | 7.820 | 4,128,888 | -0.43(-5.18%) |
Mar 21, 2024 | 8.447 | 8.447 | 8.247 | 8.247 | 2,019,581 | -0.32(-3.71%) |
Mar 20, 2024 | 8.529 | 8.610 | 8.356 | 8.565 | 2,660,914 | +0.11(+1.29%) |
Mar 19, 2024 | 8.629 | 8.629 | 8.229 | 8.456 | 3,137,754 | -0.11(-1.27%) |
Mar 18, 2024 | 8.847 | 8.992 | 8.547 | 8.565 | 2,512,783 | -0.44(-4.84%) |
Mar 15, 2024 | 8.529 | 9.019 | 8.502 | 9.001 | 2,433,047 | +0.36(+4.21%) |
Mar 14, 2024 | 9.346 | 9.346 | 8.392 | 8.638 | 5,428,736 | -0.17(-1.96%) |
Mar 13, 2024 | 8.847 | 9.046 | 8.769 | 8.810 | 2,539,855 | +0.02(+0.21%) |
Mar 12, 2024 | 8.738 | 8.983 | 8.710 | 8.792 | 2,353,854 | +0.39(+4.65%) |
Mar 11, 2024 | 8.456 | 8.819 | 8.402 | 8.402 | 2,007,505 | +0.22(+2.66%) |
Mar 08, 2024 | 8.175 | 8.424 | 8.165 | 8.184 | 1,823,572 | +0.01(+0.11%) |
Mar 07, 2024 | 7.848 | 8.197 | 7.811 | 8.175 | 1,996,839 | +0.21(+2.62%) |
Mar 06, 2024 | 7.829 | 8.129 | 7.779 | 7.966 | 2,400,242 | +0.41(+5.41%) |
Mar 05, 2024 | 7.448 | 7.739 | 7.339 | 7.557 | 2,844,263 | +0.01(+0.12%) |
Mar 04, 2024 | 8.265 | 8.274 | 7.530 | 7.548 | 3,505,333 | -0.75(-9.08%) |
Mar 01, 2024 | 8.392 | 8.511 | 8.274 | 8.302 | 1,323,366 | +0.02(+0.22%) |
Feb 29, 2024 | 8.329 | 8.551 | 8.229 | 8.283 | 11,695,678 | -0.01(-0.11%) |
Feb 28, 2024 | 8.520 | 8.547 | 8.293 | 8.293 | 1,753,722 | -0.49(-5.58%) |
Feb 27, 2024 | 8.501 | 8.815 | 8.329 | 8.783 | 3,829,021 | +0.40(+4.77%) |
Feb 26, 2024 | 8.274 | 8.452 | 8.229 | 8.383 | 1,306,999 | +0.02(+0.22%) |
Feb 23, 2024 | 8.383 | 8.420 | 8.220 | 8.365 | 1,552,881 | -0.01(-0.11%) |
Feb 22, 2024 | 8.520 | 8.529 | 8.220 | 8.374 | 2,018,249 | -0.08(-0.97%) |
Feb 21, 2024 | 8.710 | 8.710 | 8.343 | 8.456 | 2,114,550 | +0.00(+0.00%) |
Feb 20, 2024 | 8.329 | 8.456 | 8.120 | 8.456 | 1,932,307 | +0.01(+0.11%) |
Feb 16, 2024 | 8.629 | 8.847 | 8.420 | 8.447 | 1,699,806 | -0.06(-0.75%) |
Feb 15, 2024 | 8.483 | 8.610 | 8.402 | 8.511 | 1,821,462 | +0.07(+0.86%) |
Feb 14, 2024 | 8.147 | 8.438 | 8.120 | 8.438 | 3,972,606 | +0.47(+5.93%) |
Feb 13, 2024 | 8.247 | 8.293 | 7.943 | 7.966 | 1,790,926 | -0.43(-5.09%) |
Feb 12, 2024 | 8.084 | 8.401 | 8.056 | 8.392 | 1,301,551 | +0.39(+4.88%) |
Feb 09, 2024 | 8.129 | 8.129 | 7.893 | 8.002 | 1,544,386 | -0.12(-1.45%) |
Feb 08, 2024 | 8.066 | 8.247 | 7.866 | 8.120 | 2,165,704 | +0.00(+0.00%) |
Feb 07, 2024 | 7.929 | 8.134 | 7.793 | 8.120 | 1,424,290 | -0.09(-1.11%) |
Feb 06, 2024 | 7.920 | 8.320 | 7.920 | 8.211 | 3,389,181 | +0.64(+8.52%) |
Feb 05, 2024 | 7.748 | 7.770 | 7.503 | 7.566 | 4,330,630 | -0.10(-1.30%) |
Feb 02, 2024 | 7.630 | 7.743 | 7.620 | 7.666 | 2,533,623 | -0.07(-0.94%) |
Feb 01, 2024 | 7.439 | 7.811 | 7.421 | 7.739 | 1,966,375 | +0.38(+5.19%) |
Jan 31, 2024 | 7.266 | 7.557 | 7.130 | 7.357 | 1,926,241 | +0.00(+0.00%) |
Jan 30, 2024 | 7.402 | 7.475 | 7.348 | 7.357 | 880,489 | -0.15(-1.94%) |
Jan 29, 2024 | 7.530 | 7.548 | 7.402 | 7.502 | 1,039,600 | -0.05(-0.72%) |
Jan 26, 2024 | 7.593 | 7.675 | 7.402 | 7.557 | 1,369,673 | -0.18(-2.35%) |
Jan 25, 2024 | 7.911 | 7.993 | 7.677 | 7.739 | 2,575,932 | -0.14(-1.73%) |
Jan 24, 2024 | 8.256 | 8.293 | 7.866 | 7.875 | 1,959,191 | +0.02(+0.23%) |
Jan 23, 2024 | 8.020 | 8.438 | 7.739 | 7.857 | 3,153,426 | +0.25(+3.35%) |
Jan 22, 2024 | 7.175 | 7.648 | 7.130 | 7.602 | 3,759,794 | +0.23(+3.08%) |
Jan 19, 2024 | 7.266 | 7.457 | 7.121 | 7.375 | 2,527,263 | -0.10(-1.34%) |
Jan 18, 2024 | 7.620 | 7.620 | 7.416 | 7.475 | 3,096,467 | -0.04(-0.48%) |
Jan 17, 2024 | 7.584 | 7.593 | 7.375 | 7.511 | 4,229,648 | -0.31(-3.95%) |
Jan 16, 2024 | 8.102 | 8.158 | 7.770 | 7.820 | 2,222,568 | -0.38(-4.65%) |
Jan 12, 2024 | 8.365 | 8.601 | 8.193 | 8.202 | 1,563,167 | -0.09(-1.10%) |
Jan 11, 2024 | 8.474 | 8.492 | 7.975 | 8.293 | 3,836,886 | -0.38(-4.40%) |
Jan 10, 2024 | 8.738 | 8.867 | 8.674 | 8.674 | 1,097,675 | -0.06(-0.73%) |
Jan 09, 2024 | 8.947 | 8.960 | 8.651 | 8.738 | 2,140,308 | -0.28(-3.12%) |
Jan 08, 2024 | 8.974 | 9.146 | 8.774 | 9.019 | 1,275,484 | -0.16(-1.78%) |
Jan 05, 2024 | 9.383 | 9.469 | 9.110 | 9.183 | 1,238,824 | -0.28(-2.98%) |
Jan 04, 2024 | 9.528 | 9.564 | 9.410 | 9.464 | 1,310,929 | -0.12(-1.23%) |
Jan 03, 2024 | 9.455 | 9.687 | 9.355 | 9.582 | 2,702,174 | +0.02(+0.19%) |
Jan 02, 2024 | 9.755 | 9.873 | 9.492 | 9.564 | 1,725,339 | -0.38(-3.84%) |
Dec 29, 2023 | 9.873 | 10.02 | 9.818 | 9.946 | 2,545,079 | +0.08(+0.83%) |
Dec 28, 2023 | 9.719 | 10.00 | 9.682 | 9.864 | 1,852,424 | +0.35(+3.63%) |
Dec 27, 2023 | 9.519 | 9.705 | 9.428 | 9.519 | 1,561,633 | +0.04(+0.38%) |
Dec 26, 2023 | 9.473 | 9.591 | 9.423 | 9.482 | 1,873,916 | +0.01(+0.10%) |
Dec 22, 2023 | 9.255 | 9.673 | 9.255 | 9.473 | 2,633,954 | -0.06(-0.67%) |
Dec 21, 2023 | 9.274 | 9.555 | 9.210 | 9.537 | 2,860,423 | +0.43(+4.69%) |
Dec 20, 2023 | 9.174 | 9.392 | 9.110 | 9.110 | 4,464,689 | -0.18(-1.96%) |
Dec 19, 2023 | 9.037 | 9.446 | 9.024 | 9.292 | 3,572,765 | +0.25(+2.81%) |
Dec 18, 2023 | 9.074 | 9.178 | 9.028 | 9.037 | 1,483,424 | -0.04(-0.40%) |
Dec 15, 2023 | 9.192 | 9.242 | 9.051 | 9.074 | 2,728,234 | +0.01(+0.10%) |
Dec 14, 2023 | 8.919 | 9.146 | 8.911 | 9.065 | 2,390,694 | +0.15(+1.63%) |
Dec 13, 2023 | 8.747 | 8.928 | 8.665 | 8.919 | 2,393,793 | +0.17(+1.97%) |
Dec 12, 2023 | 8.719 | 8.892 | 8.719 | 8.747 | 1,832,872 | +0.05(+0.63%) |
Dec 11, 2023 | 8.719 | 8.865 | 8.547 | 8.692 | 1,902,980 | +0.00(+0.00%) |
Dec 08, 2023 | 8.683 | 8.906 | 8.633 | 8.692 | 4,561,254 | -0.06(-0.73%) |
Dec 07, 2023 | 8.647 | 8.874 | 8.615 | 8.756 | 4,107,651 | +0.11(+1.26%) |
Dec 06, 2023 | 8.538 | 8.706 | 8.483 | 8.647 | 4,922,656 | +0.19(+2.26%) |
Dec 05, 2023 | 8.629 | 8.674 | 8.256 | 8.456 | 5,473,050 | -0.28(-3.22%) |
Dec 04, 2023 | 8.901 | 8.937 | 8.706 | 8.738 | 4,682,395 | -0.27(-3.02%) |
Dec 01, 2023 | 9.037 | 9.214 | 8.828 | 9.010 | 6,630,891 | -0.17(-1.88%) |
Nov 30, 2023 | 9.546 | 9.573 | 8.738 | 9.183 | 14,523,921 | -1.10(-10.69%) |
Nov 29, 2023 | 10.52 | 10.61 | 10.26 | 10.28 | 968,922 | -0.34(-3.17%) |
Nov 28, 2023 | 10.84 | 10.84 | 10.57 | 10.62 | 999,925 | -0.26(-2.42%) |
Nov 27, 2023 | 10.96 | 10.99 | 10.84 | 10.88 | 640,845 | -0.24(-2.12%) |
Nov 24, 2023 | 10.82 | 11.16 | 10.82 | 11.12 | 359,433 | +0.21(+1.92%) |
Nov 22, 2023 | 10.94 | 10.97 | 10.75 | 10.91 | 406,744 | +0.11(+1.01%) |
Nov 21, 2023 | 10.95 | 11.08 | 10.74 | 10.80 | 799,109 | -0.31(-2.78%) |
Nov 20, 2023 | 10.74 | 11.33 | 10.70 | 11.11 | 911,379 | +0.48(+4.53%) |
Nov 17, 2023 | 10.60 | 10.80 | 10.42 | 10.63 | 896,651 | +0.00(+0.00%) |
Nov 16, 2023 | 10.40 | 10.99 | 10.36 | 10.63 | 979,894 | -0.46(-4.18%) |
Nov 15, 2023 | 10.78 | 11.39 | 10.78 | 11.09 | 1,097,015 | +0.54(+5.17%) |
Nov 14, 2023 | 10.25 | 10.64 | 10.19 | 10.55 | 1,248,948 | +0.47(+4.69%) |
Nov 13, 2023 | 10.32 | 10.53 | 10.05 | 10.07 | 984,615 | -0.15(-1.42%) |
Nov 10, 2023 | 10.26 | 10.29 | 10.04 | 10.22 | 872,875 | -0.11(-1.06%) |
Nov 09, 2023 | 10.93 | 10.99 | 10.29 | 10.33 | 1,092,867 | -0.63(-5.72%) |
Nov 08, 2023 | 10.94 | 11.24 | 10.91 | 10.95 | 641,103 | -0.07(-0.66%) |
Nov 07, 2023 | 11.09 | 11.16 | 10.89 | 11.03 | 501,548 | -0.18(-1.62%) |
Nov 06, 2023 | 11.24 | 11.49 | 11.17 | 11.21 | 924,604 | +0.18(+1.65%) |
Nov 03, 2023 | 10.94 | 11.24 | 10.94 | 11.03 | 722,099 | +0.33(+3.06%) |
Nov 02, 2023 | 10.58 | 10.84 | 10.53 | 10.70 | 734,085 | +0.20(+1.90%) |