Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2024 | 8.270 | 8.300 | 8.260 | 8.260 | 85,148 | -0.03(-0.36%) |
May 28, 2024 | 8.290 | 8.310 | 8.280 | 8.290 | 55,457 | +0.01(+0.12%) |
May 24, 2024 | 8.320 | 8.338 | 8.260 | 8.280 | 99,398 | -0.03(-0.36%) |
May 23, 2024 | 8.380 | 8.400 | 8.305 | 8.310 | 66,371 | -0.06(-0.72%) |
May 22, 2024 | 8.390 | 8.400 | 8.363 | 8.370 | 56,777 | -0.02(-0.24%) |
May 21, 2024 | 8.350 | 8.390 | 8.350 | 8.390 | 65,790 | +0.03(+0.36%) |
May 20, 2024 | 8.320 | 8.370 | 8.320 | 8.360 | 74,523 | +0.01(+0.12%) |
May 17, 2024 | 8.330 | 8.360 | 8.330 | 8.350 | 62,314 | +0.01(+0.12%) |
May 16, 2024 | 8.320 | 8.370 | 8.320 | 8.340 | 104,662 | +0.00(+0.06%) |
May 15, 2024 | 8.320 | 8.350 | 8.320 | 8.335 | 65,036 | +0.06(+0.66%) |
May 14, 2024 | 8.300 | 8.320 | 8.270 | 8.280 | 67,733 | -0.04(-0.48%) |
May 13, 2024 | 8.320 | 8.330 | 8.275 | 8.320 | 59,401 | +0.00(+0.00%) |
May 10, 2024 | 8.300 | 8.350 | 8.271 | 8.320 | 112,927 | -0.01(-0.10%) |
May 09, 2024 | 8.319 | 8.338 | 8.309 | 8.329 | 112,134 | +0.00(+0.00%) |
May 08, 2024 | 8.348 | 8.348 | 8.289 | 8.329 | 69,418 | -0.02(-0.24%) |
May 07, 2024 | 8.329 | 8.363 | 8.324 | 8.348 | 96,504 | +0.02(+0.24%) |
May 06, 2024 | 8.319 | 8.358 | 8.289 | 8.329 | 96,445 | -0.01(-0.12%) |
May 03, 2024 | 8.319 | 8.341 | 8.309 | 8.338 | 66,909 | +0.06(+0.72%) |
May 02, 2024 | 8.299 | 8.319 | 8.269 | 8.279 | 94,651 | +0.01(+0.12%) |
May 01, 2024 | 8.230 | 8.299 | 8.206 | 8.269 | 94,879 | +0.04(+0.48%) |
Apr 30, 2024 | 8.220 | 8.267 | 8.200 | 8.230 | 88,947 | -0.01(-0.12%) |
Apr 29, 2024 | 8.220 | 8.249 | 8.203 | 8.239 | 33,708 | +0.05(+0.60%) |
Apr 26, 2024 | 8.160 | 8.230 | 8.160 | 8.190 | 53,873 | +0.03(+0.36%) |
Apr 25, 2024 | 8.051 | 8.190 | 8.051 | 8.160 | 69,823 | -0.03(-0.36%) |
Apr 24, 2024 | 8.249 | 8.249 | 8.140 | 8.190 | 78,068 | -0.03(-0.36%) |
Apr 23, 2024 | 8.210 | 8.249 | 8.210 | 8.220 | 84,295 | +0.01(+0.12%) |
Apr 22, 2024 | 8.061 | 8.210 | 8.061 | 8.210 | 79,743 | +0.14(+1.72%) |
Apr 19, 2024 | 8.111 | 8.121 | 8.041 | 8.071 | 109,969 | -0.02(-0.24%) |
Apr 18, 2024 | 8.071 | 8.091 | 8.031 | 8.091 | 102,677 | +0.06(+0.74%) |
Apr 17, 2024 | 7.992 | 8.049 | 7.992 | 8.031 | 90,400 | +0.05(+0.62%) |
Apr 16, 2024 | 7.923 | 7.982 | 7.873 | 7.982 | 121,711 | +0.05(+0.62%) |
Apr 15, 2024 | 8.170 | 8.180 | 7.923 | 7.932 | 188,295 | -0.17(-2.08%) |
Apr 12, 2024 | 8.200 | 8.210 | 8.071 | 8.101 | 99,699 | -0.10(-1.21%) |
Apr 11, 2024 | 8.289 | 8.289 | 8.150 | 8.200 | 122,878 | -0.08(-0.96%) |
Apr 10, 2024 | 8.329 | 8.368 | 8.259 | 8.279 | 127,943 | -0.09(-1.05%) |
Apr 09, 2024 | 8.386 | 8.391 | 8.357 | 8.367 | 131,149 | -0.01(-0.12%) |
Apr 08, 2024 | 8.377 | 8.386 | 8.337 | 8.377 | 135,605 | +0.00(+0.00%) |
Apr 05, 2024 | 8.377 | 8.386 | 8.357 | 8.377 | 117,856 | -0.01(-0.12%) |
Apr 04, 2024 | 8.396 | 8.406 | 8.367 | 8.386 | 77,332 | +0.01(+0.12%) |
Apr 03, 2024 | 8.377 | 8.377 | 8.347 | 8.377 | 98,216 | +0.01(+0.12%) |
Apr 02, 2024 | 8.347 | 8.406 | 8.328 | 8.367 | 161,274 | -0.02(-0.23%) |
Apr 01, 2024 | 8.347 | 8.391 | 8.328 | 8.386 | 169,387 | +0.07(+0.83%) |
Mar 28, 2024 | 8.308 | 8.357 | 8.308 | 8.318 | 155,584 | +0.00(+0.06%) |
Mar 27, 2024 | 8.318 | 8.337 | 8.293 | 8.313 | 110,065 | +0.01(+0.18%) |
Mar 26, 2024 | 8.288 | 8.328 | 8.288 | 8.298 | 85,270 | -0.01(-0.12%) |
Mar 25, 2024 | 8.308 | 8.328 | 8.299 | 8.308 | 60,496 | -0.01(-0.12%) |
Mar 22, 2024 | 8.318 | 8.337 | 8.318 | 8.318 | 68,691 | +0.01(+0.12%) |
Mar 21, 2024 | 8.337 | 8.337 | 8.288 | 8.308 | 99,373 | +0.02(+0.24%) |
Mar 20, 2024 | 8.269 | 8.318 | 8.244 | 8.288 | 134,171 | +0.06(+0.72%) |
Mar 19, 2024 | 8.239 | 8.239 | 8.200 | 8.230 | 142,045 | +0.04(+0.48%) |
Mar 18, 2024 | 8.141 | 8.190 | 8.141 | 8.190 | 75,234 | +0.08(+0.97%) |
Mar 15, 2024 | 8.220 | 8.230 | 8.112 | 8.112 | 116,649 | -0.10(-1.19%) |
Mar 14, 2024 | 8.259 | 8.278 | 8.190 | 8.210 | 73,855 | -0.04(-0.48%) |
Mar 13, 2024 | 8.259 | 8.337 | 8.230 | 8.249 | 133,344 | -0.03(-0.36%) |
Mar 12, 2024 | 8.298 | 8.303 | 8.210 | 8.279 | 174,171 | -0.02(-0.24%) |
Mar 11, 2024 | 8.318 | 8.318 | 8.269 | 8.298 | 88,807 | -0.02(-0.24%) |
Mar 08, 2024 | 8.347 | 8.357 | 8.269 | 8.318 | 106,275 | +0.00(+0.02%) |
Mar 07, 2024 | 8.326 | 8.336 | 8.316 | 8.316 | 112,319 | +0.01(+0.12%) |
Mar 06, 2024 | 8.297 | 8.326 | 8.282 | 8.307 | 117,836 | +0.04(+0.47%) |
Mar 05, 2024 | 8.278 | 8.297 | 8.258 | 8.268 | 118,153 | +0.00(+0.00%) |
Mar 04, 2024 | 8.248 | 8.321 | 8.219 | 8.268 | 144,331 | +0.04(+0.47%) |
Mar 01, 2024 | 8.248 | 8.258 | 8.210 | 8.229 | 153,962 | -0.01(-0.12%) |
Feb 29, 2024 | 8.258 | 8.282 | 8.210 | 8.239 | 84,602 | -0.01(-0.12%) |
Feb 28, 2024 | 8.219 | 8.268 | 8.219 | 8.248 | 124,230 | +0.04(+0.47%) |
Feb 27, 2024 | 8.200 | 8.229 | 8.190 | 8.210 | 65,779 | +0.01(+0.12%) |
Feb 26, 2024 | 8.200 | 8.210 | 8.122 | 8.200 | 131,181 | +0.02(+0.24%) |
Feb 23, 2024 | 8.180 | 8.210 | 8.173 | 8.180 | 85,115 | +0.01(+0.12%) |
Feb 22, 2024 | 8.200 | 8.210 | 8.162 | 8.171 | 90,696 | +0.01(+0.12%) |
Feb 21, 2024 | 8.132 | 8.200 | 8.132 | 8.161 | 140,468 | -0.03(-0.36%) |
Feb 20, 2024 | 8.219 | 8.241 | 8.161 | 8.190 | 120,541 | +0.00(+0.00%) |
Feb 16, 2024 | 8.200 | 8.210 | 8.180 | 8.190 | 77,240 | -0.01(-0.12%) |
Feb 15, 2024 | 8.180 | 8.200 | 8.151 | 8.200 | 125,319 | +0.04(+0.48%) |
Feb 14, 2024 | 8.151 | 8.180 | 8.132 | 8.161 | 87,666 | +0.03(+0.36%) |
Feb 13, 2024 | 8.122 | 8.151 | 8.112 | 8.132 | 143,185 | -0.02(-0.24%) |
Feb 12, 2024 | 8.180 | 8.180 | 8.124 | 8.151 | 110,654 | +0.01(+0.12%) |
Feb 09, 2024 | 8.161 | 8.171 | 8.122 | 8.142 | 94,181 | +0.00(+0.02%) |
Feb 08, 2024 | 8.179 | 8.217 | 8.121 | 8.140 | 117,796 | -0.02(-0.24%) |
Feb 07, 2024 | 8.159 | 8.179 | 8.150 | 8.159 | 69,727 | +0.01(+0.12%) |
Feb 06, 2024 | 8.131 | 8.179 | 8.102 | 8.150 | 151,058 | +0.01(+0.11%) |
Feb 05, 2024 | 8.111 | 8.169 | 8.111 | 8.140 | 141,381 | +0.00(+0.00%) |
Feb 02, 2024 | 8.121 | 8.171 | 8.121 | 8.140 | 104,260 | -0.01(-0.12%) |
Feb 01, 2024 | 8.179 | 8.179 | 8.121 | 8.150 | 129,679 | +0.03(+0.36%) |
Jan 31, 2024 | 8.140 | 8.169 | 8.092 | 8.121 | 122,244 | -0.02(-0.24%) |
Jan 30, 2024 | 8.131 | 8.159 | 8.111 | 8.140 | 124,308 | -0.00(-0.00%) |
Jan 29, 2024 | 8.140 | 8.174 | 8.121 | 8.140 | 113,203 | -0.03(-0.35%) |
Jan 26, 2024 | 8.121 | 8.179 | 8.111 | 8.169 | 114,190 | +0.01(+0.12%) |
Jan 25, 2024 | 8.150 | 8.188 | 8.123 | 8.159 | 128,696 | +0.01(+0.12%) |
Jan 24, 2024 | 8.208 | 8.208 | 8.131 | 8.150 | 112,387 | +0.00(+0.00%) |
Jan 23, 2024 | 8.131 | 8.169 | 8.131 | 8.150 | 86,433 | +0.01(+0.18%) |
Jan 22, 2024 | 8.111 | 8.159 | 8.082 | 8.135 | 107,964 | +0.00(+0.06%) |
Jan 19, 2024 | 8.131 | 8.151 | 8.063 | 8.131 | 121,456 | +0.04(+0.48%) |
Jan 18, 2024 | 8.121 | 8.171 | 8.063 | 8.092 | 118,236 | -0.02(-0.24%) |
Jan 17, 2024 | 8.131 | 8.179 | 8.082 | 8.111 | 91,371 | -0.07(-0.82%) |
Jan 16, 2024 | 8.236 | 8.217 | 8.121 | 8.179 | 160,199 | -0.03(-0.35%) |
Jan 12, 2024 | 8.159 | 8.246 | 8.159 | 8.208 | 145,606 | +0.04(+0.47%) |
Jan 11, 2024 | 8.169 | 8.198 | 8.140 | 8.169 | 80,803 | -0.02(-0.22%) |
Jan 10, 2024 | 8.216 | 8.216 | 8.177 | 8.187 | 151,530 | +0.01(+0.12%) |
Jan 09, 2024 | 8.168 | 8.206 | 8.163 | 8.177 | 96,803 | -0.02(-0.23%) |
Jan 08, 2024 | 8.139 | 8.206 | 8.128 | 8.196 | 186,567 | +0.05(+0.58%) |
Jan 05, 2024 | 8.120 | 8.187 | 8.111 | 8.149 | 107,413 | +0.03(+0.35%) |
Jan 04, 2024 | 8.101 | 8.149 | 8.082 | 8.120 | 181,901 | +0.04(+0.47%) |
Jan 03, 2024 | 8.149 | 8.149 | 8.063 | 8.082 | 131,682 | +0.01(+0.12%) |
Jan 02, 2024 | 8.053 | 8.092 | 8.020 | 8.073 | 183,098 | +0.03(+0.36%) |
Dec 29, 2023 | 7.949 | 8.044 | 7.949 | 8.044 | 155,104 | +0.10(+1.20%) |
Dec 28, 2023 | 8.025 | 8.053 | 7.930 | 7.949 | 132,880 | -0.07(-0.83%) |
Dec 27, 2023 | 8.006 | 8.030 | 7.977 | 8.015 | 105,524 | +0.00(+0.00%) |
Dec 26, 2023 | 8.025 | 8.025 | 7.976 | 8.015 | 70,348 | +0.04(+0.48%) |
Dec 22, 2023 | 7.949 | 8.006 | 7.930 | 7.977 | 99,478 | +0.07(+0.84%) |
Dec 21, 2023 | 7.958 | 7.977 | 7.891 | 7.911 | 80,678 | -0.03(-0.36%) |
Dec 20, 2023 | 7.939 | 7.987 | 7.853 | 7.939 | 171,160 | +0.02(+0.24%) |
Dec 19, 2023 | 7.939 | 7.977 | 7.911 | 7.920 | 108,992 | -0.02(-0.24%) |
Dec 18, 2023 | 7.939 | 7.987 | 7.891 | 7.939 | 163,960 | +0.04(+0.48%) |
Dec 15, 2023 | 7.930 | 7.977 | 7.901 | 7.901 | 110,751 | -0.03(-0.36%) |
Dec 14, 2023 | 7.872 | 7.968 | 7.872 | 7.930 | 237,887 | +0.10(+1.22%) |
Dec 13, 2023 | 7.749 | 7.853 | 7.710 | 7.834 | 145,397 | +0.10(+1.36%) |
Dec 12, 2023 | 7.720 | 7.749 | 7.663 | 7.729 | 109,258 | +0.00(+0.00%) |
Dec 11, 2023 | 7.758 | 7.758 | 7.682 | 7.729 | 131,082 | -0.03(-0.37%) |
Dec 08, 2023 | 7.672 | 7.796 | 7.663 | 7.758 | 139,334 | +0.03(+0.39%) |
Dec 07, 2023 | 7.756 | 7.756 | 7.681 | 7.728 | 120,403 | +0.02(+0.24%) |
Dec 06, 2023 | 7.785 | 7.802 | 7.690 | 7.709 | 145,000 | -0.07(-0.85%) |
Dec 05, 2023 | 7.804 | 7.813 | 7.728 | 7.775 | 110,765 | +0.01(+0.12%) |
Dec 04, 2023 | 7.719 | 7.785 | 7.719 | 7.766 | 141,845 | +0.05(+0.61%) |
Dec 01, 2023 | 7.643 | 7.728 | 7.583 | 7.719 | 150,272 | +0.12(+1.61%) |
Nov 30, 2023 | 7.596 | 7.634 | 7.504 | 7.596 | 93,821 | +0.02(+0.25%) |
Nov 29, 2023 | 7.558 | 7.615 | 7.514 | 7.577 | 99,835 | +0.04(+0.50%) |
Nov 28, 2023 | 7.587 | 7.605 | 7.464 | 7.539 | 198,022 | -0.06(-0.75%) |
Nov 27, 2023 | 7.558 | 7.596 | 7.549 | 7.596 | 78,381 | +0.05(+0.62%) |
Nov 24, 2023 | 7.549 | 7.564 | 7.496 | 7.549 | 42,119 | +0.06(+0.76%) |
Nov 22, 2023 | 7.549 | 7.549 | 7.492 | 7.492 | 78,383 | -0.01(-0.13%) |
Nov 21, 2023 | 7.530 | 7.539 | 7.483 | 7.502 | 75,401 | -0.01(-0.13%) |
Nov 20, 2023 | 7.521 | 7.539 | 7.492 | 7.511 | 115,226 | +0.02(+0.25%) |
Nov 17, 2023 | 7.511 | 7.530 | 7.464 | 7.492 | 115,439 | +0.04(+0.51%) |
Nov 16, 2023 | 7.294 | 7.454 | 7.294 | 7.454 | 158,516 | +0.16(+2.20%) |
Nov 15, 2023 | 7.256 | 7.313 | 7.228 | 7.294 | 60,155 | +0.08(+1.18%) |
Nov 14, 2023 | 7.181 | 7.275 | 7.181 | 7.209 | 116,929 | +0.11(+1.60%) |
Nov 13, 2023 | 7.153 | 7.167 | 7.086 | 7.096 | 88,820 | -0.10(-1.44%) |
Nov 10, 2023 | 7.247 | 7.247 | 7.129 | 7.200 | 101,133 | +0.02(+0.28%) |
Nov 09, 2023 | 7.292 | 7.335 | 7.175 | 7.180 | 128,415 | -0.10(-1.41%) |
Nov 08, 2023 | 7.310 | 7.347 | 7.254 | 7.282 | 84,862 | -0.02(-0.26%) |
Nov 07, 2023 | 7.273 | 7.301 | 7.245 | 7.301 | 72,114 | +0.06(+0.77%) |
Nov 06, 2023 | 7.348 | 7.357 | 7.236 | 7.245 | 105,803 | -0.09(-1.27%) |
Nov 03, 2023 | 7.226 | 7.347 | 7.226 | 7.338 | 253,822 | +0.13(+1.81%) |
Nov 02, 2023 | 6.993 | 7.217 | 6.993 | 7.208 | 142,889 | +0.24(+3.49%) |
Nov 01, 2023 | 6.834 | 6.965 | 6.797 | 6.965 | 148,216 | +0.21(+3.04%) |
Oct 31, 2023 | 6.713 | 6.765 | 6.688 | 6.759 | 77,227 | +0.05(+0.70%) |
Oct 30, 2023 | 6.629 | 6.731 | 6.629 | 6.713 | 85,477 | +0.09(+1.41%) |
Oct 27, 2023 | 6.573 | 6.619 | 6.545 | 6.619 | 48,688 | +0.07(+1.00%) |
Oct 26, 2023 | 6.573 | 6.628 | 6.517 | 6.554 | 111,214 | -0.03(-0.43%) |
Oct 25, 2023 | 6.666 | 6.675 | 6.582 | 6.582 | 166,751 | -0.13(-1.95%) |
Oct 24, 2023 | 6.601 | 6.713 | 6.563 | 6.713 | 131,430 | +0.11(+1.70%) |
Oct 23, 2023 | 6.535 | 6.647 | 6.535 | 6.601 | 95,768 | +0.05(+0.71%) |
Oct 20, 2023 | 6.610 | 6.687 | 6.535 | 6.554 | 157,228 | -0.09(-1.40%) |
Oct 19, 2023 | 6.647 | 6.750 | 6.629 | 6.647 | 140,957 | -0.02(-0.28%) |
Oct 18, 2023 | 6.713 | 6.731 | 6.646 | 6.666 | 137,845 | -0.07(-1.11%) |
Oct 17, 2023 | 6.853 | 6.853 | 6.685 | 6.741 | 212,505 | -0.16(-2.30%) |
Oct 16, 2023 | 6.974 | 7.014 | 6.825 | 6.899 | 325,820 | -0.10(-1.47%) |
Oct 13, 2023 | 7.105 | 7.161 | 7.002 | 7.002 | 127,105 | -0.08(-1.19%) |
Oct 12, 2023 | 7.133 | 7.189 | 7.058 | 7.086 | 103,924 | -0.06(-0.78%) |
Oct 11, 2023 | 7.180 | 7.217 | 7.105 | 7.142 | 78,722 | -0.05(-0.63%) |
Oct 10, 2023 | 7.178 | 7.206 | 7.160 | 7.188 | 111,981 | +0.01(+0.13%) |
Oct 09, 2023 | 7.178 | 7.206 | 7.169 | 7.178 | 77,417 | -0.04(-0.51%) |
Oct 06, 2023 | 7.123 | 7.234 | 7.068 | 7.215 | 155,859 | +0.06(+0.77%) |
Oct 05, 2023 | 7.234 | 7.261 | 7.141 | 7.160 | 175,856 | -0.07(-1.02%) |
Oct 04, 2023 | 7.141 | 7.243 | 7.132 | 7.234 | 226,943 | +0.08(+1.16%) |
Oct 03, 2023 | 7.114 | 7.215 | 7.114 | 7.151 | 170,254 | +0.04(+0.52%) |