Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 9.400 | 9.460 | 9.370 | 9.450 | 259,977 | +0.06(+0.64%) |
May 16, 2024 | 9.350 | 9.400 | 9.300 | 9.390 | 243,575 | +0.03(+0.32%) |
May 15, 2024 | 9.370 | 9.380 | 9.280 | 9.360 | 412,847 | +0.01(+0.11%) |
May 14, 2024 | 9.380 | 9.410 | 9.320 | 9.350 | 332,146 | -0.05(-0.51%) |
May 13, 2024 | 9.378 | 9.428 | 9.378 | 9.398 | 377,536 | +0.03(+0.32%) |
May 10, 2024 | 9.458 | 9.490 | 9.358 | 9.368 | 188,018 | -0.06(-0.63%) |
May 09, 2024 | 9.329 | 9.438 | 9.329 | 9.428 | 325,012 | +0.13(+1.39%) |
May 08, 2024 | 9.299 | 9.309 | 9.224 | 9.299 | 165,882 | -0.03(-0.32%) |
May 07, 2024 | 9.259 | 9.339 | 9.259 | 9.329 | 154,374 | +0.08(+0.86%) |
May 06, 2024 | 9.219 | 9.299 | 9.204 | 9.249 | 222,363 | +0.09(+0.98%) |
May 03, 2024 | 9.160 | 9.222 | 9.131 | 9.160 | 96,167 | +0.03(+0.33%) |
May 02, 2024 | 9.150 | 9.189 | 9.110 | 9.130 | 94,087 | +0.02(+0.22%) |
May 01, 2024 | 9.100 | 9.209 | 9.080 | 9.110 | 195,259 | -0.05(-0.54%) |
Apr 30, 2024 | 9.269 | 9.269 | 9.150 | 9.160 | 265,363 | -0.11(-1.18%) |
Apr 29, 2024 | 9.199 | 9.289 | 9.199 | 9.269 | 129,199 | +0.07(+0.76%) |
Apr 26, 2024 | 9.110 | 9.229 | 9.110 | 9.199 | 154,340 | +0.11(+1.20%) |
Apr 25, 2024 | 9.020 | 9.100 | 9.001 | 9.090 | 109,146 | +0.01(+0.11%) |
Apr 24, 2024 | 9.030 | 9.080 | 9.010 | 9.080 | 119,407 | -0.01(-0.11%) |
Apr 23, 2024 | 9.020 | 9.090 | 8.985 | 9.090 | 124,450 | +0.01(+0.11%) |
Apr 22, 2024 | 9.030 | 9.120 | 8.951 | 9.080 | 180,049 | +0.04(+0.44%) |
Apr 19, 2024 | 9.000 | 9.120 | 8.961 | 9.040 | 205,608 | -0.01(-0.11%) |
Apr 18, 2024 | 9.060 | 9.100 | 9.030 | 9.050 | 152,108 | +0.04(+0.44%) |
Apr 17, 2024 | 8.951 | 9.081 | 8.951 | 9.010 | 176,692 | +0.05(+0.55%) |
Apr 16, 2024 | 8.971 | 8.990 | 8.861 | 8.961 | 351,925 | -0.04(-0.44%) |
Apr 15, 2024 | 9.209 | 9.229 | 8.980 | 9.000 | 391,403 | -0.13(-1.42%) |
Apr 12, 2024 | 9.279 | 9.348 | 9.090 | 9.130 | 371,238 | -0.16(-1.69%) |
Apr 11, 2024 | 9.307 | 9.307 | 9.208 | 9.287 | 157,279 | +0.02(+0.21%) |
Apr 10, 2024 | 9.317 | 9.317 | 9.208 | 9.267 | 185,260 | +0.00(+0.00%) |
Apr 09, 2024 | 9.257 | 9.327 | 9.247 | 9.267 | 252,232 | +0.01(+0.11%) |
Apr 08, 2024 | 9.356 | 9.376 | 9.257 | 9.257 | 323,357 | -0.10(-1.06%) |
Apr 05, 2024 | 9.238 | 9.356 | 9.209 | 9.356 | 221,096 | +0.12(+1.28%) |
Apr 04, 2024 | 9.267 | 9.356 | 9.228 | 9.238 | 284,169 | +0.00(+0.00%) |
Apr 03, 2024 | 9.228 | 9.272 | 9.193 | 9.238 | 227,276 | +0.06(+0.65%) |
Apr 02, 2024 | 9.030 | 9.178 | 9.030 | 9.178 | 358,359 | +0.15(+1.64%) |
Apr 01, 2024 | 8.971 | 9.059 | 8.941 | 9.030 | 350,393 | +0.05(+0.55%) |
Mar 28, 2024 | 8.901 | 8.990 | 8.901 | 8.980 | 509,766 | +0.12(+1.34%) |
Mar 27, 2024 | 8.684 | 8.862 | 8.666 | 8.862 | 320,443 | +0.16(+1.82%) |
Mar 26, 2024 | 8.812 | 8.852 | 8.699 | 8.703 | 358,404 | -0.09(-1.01%) |
Mar 25, 2024 | 8.753 | 8.872 | 8.753 | 8.793 | 301,707 | +0.01(+0.11%) |
Mar 22, 2024 | 8.891 | 8.921 | 8.773 | 8.783 | 337,631 | -0.16(-1.77%) |
Mar 21, 2024 | 8.872 | 8.951 | 8.872 | 8.941 | 253,396 | +0.07(+0.78%) |
Mar 20, 2024 | 8.743 | 8.872 | 8.723 | 8.872 | 189,471 | +0.06(+0.67%) |
Mar 19, 2024 | 8.802 | 8.851 | 8.778 | 8.812 | 226,088 | -0.03(-0.34%) |
Mar 18, 2024 | 8.783 | 8.852 | 8.783 | 8.842 | 163,691 | +0.09(+1.02%) |
Mar 15, 2024 | 8.723 | 8.812 | 8.723 | 8.753 | 174,855 | -0.01(-0.11%) |
Mar 14, 2024 | 8.842 | 8.842 | 8.723 | 8.763 | 261,499 | -0.02(-0.20%) |
Mar 13, 2024 | 8.653 | 8.820 | 8.633 | 8.781 | 418,583 | +0.15(+1.71%) |
Mar 12, 2024 | 8.574 | 8.643 | 8.574 | 8.633 | 247,823 | +0.03(+0.34%) |
Mar 11, 2024 | 8.525 | 8.604 | 8.515 | 8.604 | 166,252 | +0.06(+0.69%) |
Mar 08, 2024 | 8.594 | 8.615 | 8.545 | 8.545 | 182,939 | -0.03(-0.34%) |
Mar 07, 2024 | 8.505 | 8.574 | 8.505 | 8.574 | 336,274 | +0.14(+1.63%) |
Mar 06, 2024 | 8.348 | 8.525 | 8.299 | 8.437 | 564,229 | +0.21(+2.51%) |
Mar 05, 2024 | 8.161 | 8.260 | 8.161 | 8.230 | 1,502,592 | +0.03(+0.36%) |
Mar 04, 2024 | 8.299 | 8.299 | 8.201 | 8.201 | 1,095,544 | -0.09(-1.07%) |
Mar 01, 2024 | 8.191 | 8.319 | 8.191 | 8.289 | 507,632 | +0.12(+1.44%) |
Feb 29, 2024 | 8.211 | 8.220 | 8.152 | 8.171 | 441,631 | +0.01(+0.12%) |
Feb 28, 2024 | 8.122 | 8.171 | 8.112 | 8.161 | 399,935 | -0.01(-0.12%) |
Feb 27, 2024 | 8.220 | 8.229 | 8.132 | 8.171 | 857,698 | -0.05(-0.60%) |
Feb 26, 2024 | 8.250 | 8.279 | 8.211 | 8.220 | 323,281 | -0.04(-0.48%) |
Feb 23, 2024 | 8.279 | 8.319 | 8.260 | 8.260 | 252,099 | -0.09(-1.06%) |
Feb 22, 2024 | 8.348 | 8.373 | 8.329 | 8.348 | 222,902 | +0.02(+0.24%) |
Feb 21, 2024 | 8.211 | 8.329 | 8.211 | 8.329 | 304,048 | +0.10(+1.19%) |
Feb 20, 2024 | 8.279 | 8.299 | 8.220 | 8.230 | 270,051 | -0.05(-0.59%) |
Feb 16, 2024 | 8.309 | 8.358 | 8.265 | 8.279 | 232,854 | -0.04(-0.47%) |
Feb 15, 2024 | 8.191 | 8.329 | 8.191 | 8.319 | 452,387 | +0.12(+1.44%) |
Feb 14, 2024 | 8.309 | 8.437 | 8.181 | 8.201 | 511,632 | -0.09(-1.05%) |
Feb 13, 2024 | 8.336 | 8.336 | 8.209 | 8.287 | 387,225 | -0.11(-1.28%) |
Feb 12, 2024 | 8.317 | 8.395 | 8.317 | 8.395 | 143,531 | +0.14(+1.66%) |
Feb 09, 2024 | 8.297 | 8.334 | 8.248 | 8.258 | 196,749 | -0.06(-0.71%) |
Feb 08, 2024 | 8.297 | 8.326 | 8.271 | 8.317 | 188,299 | +0.04(+0.47%) |
Feb 07, 2024 | 8.326 | 8.326 | 8.278 | 8.278 | 171,173 | -0.02(-0.24%) |
Feb 06, 2024 | 8.239 | 8.336 | 8.229 | 8.297 | 250,572 | +0.08(+0.95%) |
Feb 05, 2024 | 8.307 | 8.307 | 8.180 | 8.219 | 299,809 | -0.06(-0.71%) |
Feb 02, 2024 | 8.336 | 8.370 | 8.263 | 8.278 | 355,754 | -0.14(-1.63%) |
Feb 01, 2024 | 8.346 | 8.454 | 8.346 | 8.414 | 287,563 | +0.09(+1.06%) |
Jan 31, 2024 | 8.395 | 8.410 | 8.302 | 8.326 | 328,675 | -0.06(-0.70%) |
Jan 30, 2024 | 8.414 | 8.444 | 8.366 | 8.385 | 655,118 | -0.07(-0.81%) |
Jan 29, 2024 | 8.405 | 8.454 | 8.366 | 8.454 | 220,822 | +0.05(+0.58%) |
Jan 26, 2024 | 8.385 | 8.444 | 8.366 | 8.405 | 289,587 | +0.03(+0.35%) |
Jan 25, 2024 | 8.375 | 8.375 | 8.292 | 8.375 | 303,768 | +0.06(+0.70%) |
Jan 24, 2024 | 8.297 | 8.395 | 8.297 | 8.317 | 260,616 | +0.07(+0.83%) |
Jan 23, 2024 | 8.141 | 8.287 | 8.131 | 8.248 | 340,745 | +0.09(+1.08%) |
Jan 22, 2024 | 8.268 | 8.307 | 8.160 | 8.160 | 742,952 | -0.11(-1.30%) |
Jan 19, 2024 | 8.239 | 8.268 | 8.160 | 8.268 | 1,707,464 | +0.03(+0.36%) |
Jan 18, 2024 | 8.297 | 8.302 | 8.229 | 8.239 | 465,159 | -0.07(-0.82%) |
Jan 17, 2024 | 8.375 | 8.375 | 8.287 | 8.307 | 408,738 | -0.14(-1.62%) |
Jan 16, 2024 | 8.776 | 8.766 | 8.424 | 8.444 | 519,440 | -0.34(-3.89%) |
Jan 12, 2024 | 8.688 | 8.796 | 8.620 | 8.786 | 402,556 | +0.17(+1.93%) |
Jan 11, 2024 | 8.600 | 8.639 | 8.595 | 8.620 | 240,321 | +0.06(+0.71%) |
Jan 10, 2024 | 8.588 | 8.608 | 8.550 | 8.559 | 262,413 | -0.03(-0.34%) |
Jan 09, 2024 | 8.656 | 8.656 | 8.559 | 8.588 | 258,193 | -0.07(-0.79%) |
Jan 08, 2024 | 8.647 | 8.656 | 8.579 | 8.656 | 339,179 | -0.03(-0.34%) |
Jan 05, 2024 | 8.637 | 8.729 | 8.627 | 8.686 | 191,966 | +0.05(+0.56%) |
Jan 04, 2024 | 8.705 | 8.744 | 8.637 | 8.637 | 290,706 | -0.09(-1.00%) |
Jan 03, 2024 | 8.734 | 8.744 | 8.637 | 8.724 | 286,292 | +0.01(+0.11%) |
Jan 02, 2024 | 8.656 | 8.773 | 8.643 | 8.715 | 382,605 | +0.09(+1.01%) |
Dec 29, 2023 | 8.676 | 8.691 | 8.618 | 8.627 | 259,355 | -0.08(-0.89%) |
Dec 28, 2023 | 8.792 | 8.792 | 8.695 | 8.705 | 274,097 | -0.09(-0.99%) |
Dec 27, 2023 | 8.802 | 8.851 | 8.783 | 8.792 | 202,595 | +0.04(+0.44%) |
Dec 26, 2023 | 8.792 | 8.833 | 8.754 | 8.754 | 263,196 | -0.04(-0.44%) |
Dec 22, 2023 | 8.744 | 8.831 | 8.744 | 8.792 | 185,052 | +0.08(+0.89%) |
Dec 21, 2023 | 8.686 | 8.763 | 8.676 | 8.715 | 388,528 | +0.03(+0.34%) |
Dec 20, 2023 | 8.909 | 8.909 | 8.686 | 8.686 | 547,651 | -0.19(-2.19%) |
Dec 19, 2023 | 8.715 | 8.880 | 8.715 | 8.880 | 237,786 | +0.17(+1.90%) |
Dec 18, 2023 | 8.715 | 8.807 | 8.681 | 8.715 | 407,982 | +0.08(+0.90%) |
Dec 15, 2023 | 8.734 | 8.734 | 8.637 | 8.637 | 298,865 | -0.08(-0.89%) |
Dec 14, 2023 | 8.588 | 8.753 | 8.588 | 8.715 | 451,402 | +0.23(+2.65%) |
Dec 13, 2023 | 8.335 | 8.490 | 8.335 | 8.490 | 206,533 | +0.16(+1.97%) |
Dec 12, 2023 | 8.354 | 8.354 | 8.287 | 8.325 | 280,416 | -0.08(-0.92%) |
Dec 11, 2023 | 8.490 | 8.557 | 8.354 | 8.403 | 223,032 | +0.06(+0.69%) |
Dec 08, 2023 | 8.287 | 8.345 | 8.258 | 8.345 | 338,044 | +0.09(+1.05%) |
Dec 07, 2023 | 8.267 | 8.332 | 8.229 | 8.258 | 643,522 | +0.00(+0.00%) |
Dec 06, 2023 | 8.345 | 8.424 | 8.258 | 8.258 | 607,637 | -0.10(-1.16%) |
Dec 05, 2023 | 8.461 | 8.479 | 8.354 | 8.354 | 359,132 | -0.17(-2.04%) |
Dec 04, 2023 | 8.663 | 8.673 | 8.528 | 8.528 | 420,553 | -0.17(-2.00%) |
Dec 01, 2023 | 8.605 | 8.741 | 8.596 | 8.702 | 213,248 | +0.10(+1.12%) |
Nov 30, 2023 | 8.634 | 8.663 | 8.581 | 8.605 | 340,768 | +0.01(+0.11%) |
Nov 29, 2023 | 8.634 | 8.654 | 8.586 | 8.596 | 264,540 | -0.06(-0.67%) |
Nov 28, 2023 | 8.538 | 8.673 | 8.538 | 8.654 | 213,253 | +0.11(+1.24%) |
Nov 27, 2023 | 8.596 | 8.615 | 8.528 | 8.547 | 245,022 | -0.05(-0.56%) |
Nov 24, 2023 | 8.538 | 8.649 | 8.538 | 8.596 | 165,484 | +0.03(+0.34%) |
Nov 22, 2023 | 8.557 | 8.586 | 8.519 | 8.567 | 214,544 | -0.05(-0.56%) |
Nov 21, 2023 | 8.586 | 8.649 | 8.567 | 8.615 | 226,519 | +0.03(+0.34%) |
Nov 20, 2023 | 8.547 | 8.624 | 8.503 | 8.586 | 212,915 | +0.10(+1.14%) |
Nov 17, 2023 | 8.364 | 8.499 | 8.345 | 8.490 | 488,537 | +0.13(+1.50%) |
Nov 16, 2023 | 8.393 | 8.403 | 8.325 | 8.364 | 245,431 | -0.06(-0.69%) |
Nov 15, 2023 | 8.383 | 8.459 | 8.374 | 8.422 | 211,839 | +0.06(+0.69%) |
Nov 14, 2023 | 8.296 | 8.407 | 8.258 | 8.364 | 205,533 | +0.17(+2.02%) |
Nov 13, 2023 | 8.112 | 8.236 | 8.112 | 8.198 | 228,179 | +0.07(+0.83%) |
Nov 10, 2023 | 8.112 | 8.160 | 8.088 | 8.131 | 208,362 | +0.04(+0.47%) |
Nov 09, 2023 | 8.140 | 8.198 | 8.092 | 8.092 | 249,712 | -0.04(-0.47%) |
Nov 08, 2023 | 8.188 | 8.235 | 8.112 | 8.131 | 185,520 | -0.08(-0.94%) |
Nov 07, 2023 | 8.294 | 8.294 | 8.188 | 8.208 | 304,020 | -0.16(-1.95%) |
Nov 06, 2023 | 8.496 | 8.535 | 8.371 | 8.371 | 315,319 | -0.15(-1.80%) |
Nov 03, 2023 | 8.515 | 8.592 | 8.496 | 8.524 | 234,287 | +0.05(+0.57%) |
Nov 02, 2023 | 8.323 | 8.515 | 8.304 | 8.476 | 197,145 | +0.15(+1.85%) |