Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 8.830 | 8.910 | 8.825 | 8.870 | 62,508 | +0.06(+0.74%) |
Jun 06, 2024 | 8.790 | 8.870 | 8.790 | 8.805 | 40,979 | +0.02(+0.17%) |
Jun 05, 2024 | 8.810 | 8.840 | 8.780 | 8.790 | 62,490 | +0.01(+0.11%) |
Jun 04, 2024 | 8.780 | 8.780 | 8.740 | 8.780 | 39,596 | -0.01(-0.11%) |
Jun 03, 2024 | 8.750 | 8.790 | 8.710 | 8.790 | 47,236 | +0.08(+0.98%) |
May 31, 2024 | 8.705 | 8.705 | 8.646 | 8.705 | 119,096 | +0.06(+0.69%) |
May 30, 2024 | 8.655 | 8.655 | 8.616 | 8.646 | 110,980 | -0.01(-0.11%) |
May 29, 2024 | 8.725 | 8.804 | 8.655 | 8.655 | 90,268 | -0.09(-1.02%) |
May 28, 2024 | 8.755 | 8.764 | 8.721 | 8.745 | 89,290 | +0.01(+0.11%) |
May 24, 2024 | 8.725 | 8.804 | 8.710 | 8.735 | 52,406 | +0.05(+0.57%) |
May 23, 2024 | 8.834 | 8.834 | 8.675 | 8.685 | 96,571 | -0.10(-1.13%) |
May 22, 2024 | 8.863 | 8.863 | 8.784 | 8.784 | 59,441 | -0.08(-0.89%) |
May 21, 2024 | 8.893 | 8.893 | 8.834 | 8.863 | 61,380 | -0.02(-0.22%) |
May 20, 2024 | 8.873 | 8.903 | 8.844 | 8.883 | 53,588 | +0.03(+0.34%) |
May 17, 2024 | 8.873 | 8.873 | 8.824 | 8.854 | 35,457 | -0.02(-0.22%) |
May 16, 2024 | 8.933 | 9.012 | 8.826 | 8.873 | 71,843 | +0.00(+0.00%) |
May 15, 2024 | 8.873 | 8.878 | 8.814 | 8.873 | 74,303 | +0.07(+0.79%) |
May 14, 2024 | 8.755 | 8.804 | 8.755 | 8.804 | 33,349 | +0.09(+1.02%) |
May 13, 2024 | 8.824 | 8.824 | 8.715 | 8.715 | 81,043 | -0.05(-0.57%) |
May 10, 2024 | 8.814 | 8.814 | 8.715 | 8.764 | 45,735 | +0.00(+0.00%) |
May 09, 2024 | 8.735 | 8.764 | 8.715 | 8.764 | 89,549 | +0.03(+0.34%) |
May 08, 2024 | 8.764 | 8.764 | 8.665 | 8.735 | 78,569 | -0.03(-0.34%) |
May 07, 2024 | 8.794 | 8.794 | 8.720 | 8.764 | 59,478 | +0.03(+0.34%) |
May 06, 2024 | 8.735 | 8.735 | 8.695 | 8.735 | 57,672 | +0.06(+0.68%) |
May 03, 2024 | 8.705 | 8.735 | 8.660 | 8.675 | 51,406 | +0.00(+0.00%) |
May 02, 2024 | 8.655 | 8.705 | 8.626 | 8.675 | 47,975 | +0.05(+0.57%) |
May 01, 2024 | 8.665 | 8.680 | 8.586 | 8.626 | 88,688 | -0.04(-0.51%) |
Apr 30, 2024 | 8.778 | 8.793 | 8.632 | 8.670 | 120,775 | -0.08(-0.90%) |
Apr 29, 2024 | 8.778 | 8.857 | 8.736 | 8.749 | 68,976 | +0.00(+0.00%) |
Apr 26, 2024 | 8.729 | 8.822 | 8.646 | 8.749 | 55,949 | +0.02(+0.22%) |
Apr 25, 2024 | 8.827 | 8.827 | 8.690 | 8.729 | 81,776 | -0.10(-1.12%) |
Apr 24, 2024 | 8.925 | 8.984 | 8.808 | 8.828 | 115,488 | -0.07(-0.76%) |
Apr 23, 2024 | 8.749 | 8.896 | 8.651 | 8.896 | 87,262 | +0.23(+2.60%) |
Apr 22, 2024 | 8.474 | 8.670 | 8.445 | 8.670 | 243,680 | +0.30(+3.63%) |
Apr 19, 2024 | 8.347 | 8.396 | 8.347 | 8.366 | 41,949 | +0.06(+0.71%) |
Apr 18, 2024 | 8.307 | 8.347 | 8.298 | 8.307 | 14,798 | +0.00(+0.00%) |
Apr 17, 2024 | 8.317 | 8.386 | 8.288 | 8.307 | 37,300 | +0.00(+0.00%) |
Apr 16, 2024 | 8.337 | 8.347 | 8.288 | 8.307 | 33,313 | +0.00(+0.00%) |
Apr 15, 2024 | 8.435 | 8.484 | 8.298 | 8.307 | 99,088 | -0.06(-0.70%) |
Apr 12, 2024 | 8.504 | 8.504 | 8.356 | 8.366 | 49,180 | -0.16(-1.84%) |
Apr 11, 2024 | 8.513 | 8.543 | 8.494 | 8.523 | 37,599 | +0.04(+0.41%) |
Apr 10, 2024 | 8.523 | 8.562 | 8.455 | 8.488 | 56,651 | -0.07(-0.81%) |
Apr 09, 2024 | 8.582 | 8.621 | 8.553 | 8.558 | 20,980 | -0.02(-0.28%) |
Apr 08, 2024 | 8.562 | 8.611 | 8.543 | 8.582 | 49,076 | +0.05(+0.57%) |
Apr 05, 2024 | 8.533 | 8.553 | 8.504 | 8.533 | 26,904 | +0.00(+0.00%) |
Apr 04, 2024 | 8.582 | 8.611 | 8.533 | 8.533 | 30,010 | -0.03(-0.34%) |
Apr 03, 2024 | 8.562 | 8.582 | 8.543 | 8.562 | 29,305 | -0.03(-0.34%) |
Apr 02, 2024 | 8.621 | 8.624 | 8.582 | 8.592 | 37,642 | -0.08(-0.91%) |
Apr 01, 2024 | 8.700 | 8.710 | 8.631 | 8.670 | 46,776 | -0.00(-0.03%) |
Mar 28, 2024 | 8.625 | 8.683 | 8.625 | 8.673 | 83,210 | +0.08(+0.89%) |
Mar 27, 2024 | 8.529 | 8.606 | 8.529 | 8.597 | 47,235 | +0.09(+1.01%) |
Mar 26, 2024 | 8.462 | 8.582 | 8.462 | 8.510 | 45,489 | +0.05(+0.57%) |
Mar 25, 2024 | 8.491 | 8.510 | 8.453 | 8.462 | 31,272 | -0.01(-0.16%) |
Mar 22, 2024 | 8.520 | 8.520 | 8.462 | 8.476 | 21,321 | -0.02(-0.29%) |
Mar 21, 2024 | 8.433 | 8.510 | 8.433 | 8.501 | 30,400 | +0.07(+0.80%) |
Mar 20, 2024 | 8.414 | 8.443 | 8.387 | 8.433 | 47,326 | +0.04(+0.51%) |
Mar 19, 2024 | 8.376 | 8.395 | 8.357 | 8.390 | 30,065 | +0.02(+0.29%) |
Mar 18, 2024 | 8.424 | 8.424 | 8.357 | 8.366 | 29,280 | -0.01(-0.11%) |
Mar 15, 2024 | 8.366 | 8.419 | 8.366 | 8.376 | 27,825 | +0.02(+0.23%) |
Mar 14, 2024 | 8.481 | 8.481 | 8.347 | 8.357 | 36,905 | -0.07(-0.80%) |
Mar 13, 2024 | 8.385 | 8.433 | 8.385 | 8.424 | 25,003 | +0.02(+0.23%) |
Mar 12, 2024 | 8.337 | 8.414 | 8.319 | 8.405 | 92,388 | +0.10(+1.15%) |
Mar 11, 2024 | 8.318 | 8.323 | 8.280 | 8.309 | 76,722 | +0.00(+0.00%) |
Mar 08, 2024 | 8.299 | 8.352 | 8.299 | 8.309 | 45,215 | +0.01(+0.12%) |
Mar 07, 2024 | 8.337 | 8.337 | 8.261 | 8.299 | 171,079 | +0.01(+0.12%) |
Mar 06, 2024 | 8.242 | 8.313 | 8.242 | 8.290 | 152,084 | +0.06(+0.71%) |
Mar 05, 2024 | 8.213 | 8.242 | 8.213 | 8.231 | 29,598 | +0.01(+0.14%) |
Mar 04, 2024 | 8.290 | 8.318 | 8.218 | 8.219 | 101,026 | -0.06(-0.73%) |
Mar 01, 2024 | 8.242 | 8.290 | 8.232 | 8.280 | 92,689 | +0.06(+0.70%) |
Feb 29, 2024 | 8.213 | 8.270 | 8.213 | 8.222 | 19,090 | +0.02(+0.23%) |
Feb 28, 2024 | 8.222 | 8.251 | 8.203 | 8.203 | 20,297 | -0.02(-0.29%) |
Feb 27, 2024 | 8.232 | 8.270 | 8.227 | 8.227 | 18,064 | +0.01(+0.17%) |
Feb 26, 2024 | 8.299 | 8.303 | 8.213 | 8.213 | 30,163 | -0.07(-0.81%) |
Feb 23, 2024 | 8.299 | 8.309 | 8.242 | 8.280 | 65,597 | -0.00(-0.02%) |
Feb 22, 2024 | 8.251 | 8.299 | 8.242 | 8.281 | 33,505 | +0.06(+0.72%) |
Feb 21, 2024 | 8.222 | 8.222 | 8.199 | 8.222 | 40,134 | +0.00(+0.00%) |
Feb 20, 2024 | 8.194 | 8.241 | 8.194 | 8.222 | 18,338 | +0.01(+0.12%) |
Feb 16, 2024 | 8.203 | 8.232 | 8.198 | 8.213 | 14,402 | +0.00(+0.00%) |
Feb 15, 2024 | 8.165 | 8.251 | 8.165 | 8.213 | 20,088 | +0.03(+0.35%) |
Feb 14, 2024 | 8.194 | 8.241 | 8.174 | 8.184 | 44,058 | +0.00(+0.01%) |
Feb 13, 2024 | 8.242 | 8.251 | 8.165 | 8.183 | 22,682 | -0.11(-1.28%) |
Feb 12, 2024 | 8.242 | 8.299 | 8.242 | 8.289 | 21,993 | +0.07(+0.82%) |
Feb 09, 2024 | 8.251 | 8.251 | 8.213 | 8.222 | 24,518 | +0.00(+0.00%) |
Feb 08, 2024 | 8.270 | 8.270 | 8.203 | 8.222 | 24,555 | -0.04(-0.46%) |
Feb 07, 2024 | 8.270 | 8.280 | 8.222 | 8.261 | 29,033 | +0.03(+0.35%) |
Feb 06, 2024 | 8.222 | 8.242 | 8.213 | 8.232 | 27,476 | +0.05(+0.59%) |
Feb 05, 2024 | 8.213 | 8.213 | 8.146 | 8.184 | 35,254 | -0.04(-0.47%) |
Feb 02, 2024 | 8.242 | 8.266 | 8.194 | 8.222 | 29,879 | -0.05(-0.58%) |
Feb 01, 2024 | 8.203 | 8.280 | 8.203 | 8.270 | 39,375 | +0.08(+0.94%) |
Jan 31, 2024 | 8.290 | 8.290 | 8.174 | 8.194 | 46,421 | -0.08(-0.93%) |
Jan 30, 2024 | 8.251 | 8.309 | 8.242 | 8.270 | 13,249 | +0.03(+0.35%) |
Jan 29, 2024 | 8.222 | 8.290 | 8.213 | 8.242 | 30,279 | +0.04(+0.47%) |
Jan 26, 2024 | 8.213 | 8.242 | 8.194 | 8.203 | 43,111 | -0.01(-0.12%) |
Jan 25, 2024 | 8.203 | 8.251 | 8.194 | 8.213 | 46,118 | +0.01(+0.12%) |
Jan 24, 2024 | 8.309 | 8.313 | 8.203 | 8.203 | 84,490 | -0.03(-0.35%) |
Jan 23, 2024 | 8.280 | 8.280 | 8.194 | 8.232 | 59,171 | -0.01(-0.12%) |
Jan 22, 2024 | 8.357 | 8.357 | 8.232 | 8.242 | 68,460 | -0.07(-0.81%) |
Jan 19, 2024 | 8.318 | 8.347 | 8.290 | 8.309 | 18,809 | -0.01(-0.12%) |
Jan 18, 2024 | 8.385 | 8.385 | 8.251 | 8.318 | 25,113 | -0.01(-0.12%) |
Jan 17, 2024 | 8.251 | 8.424 | 8.251 | 8.328 | 50,601 | +0.06(+0.70%) |
Jan 16, 2024 | 8.328 | 8.424 | 8.270 | 8.270 | 58,436 | -0.03(-0.35%) |
Jan 12, 2024 | 8.251 | 8.337 | 8.251 | 8.299 | 32,037 | +0.06(+0.70%) |
Jan 11, 2024 | 8.337 | 8.337 | 8.222 | 8.242 | 48,043 | -0.04(-0.52%) |
Jan 10, 2024 | 8.242 | 8.347 | 8.213 | 8.285 | 19,328 | +0.10(+1.23%) |
Jan 09, 2024 | 8.203 | 8.347 | 8.155 | 8.184 | 35,326 | +0.01(+0.12%) |
Jan 08, 2024 | 8.184 | 8.194 | 8.107 | 8.174 | 59,342 | +0.07(+0.83%) |
Jan 05, 2024 | 8.117 | 8.211 | 8.107 | 8.107 | 47,506 | +0.02(+0.24%) |
Jan 04, 2024 | 8.069 | 8.107 | 8.045 | 8.088 | 42,969 | -0.01(-0.12%) |
Jan 03, 2024 | 8.098 | 8.165 | 8.070 | 8.098 | 33,010 | -0.06(-0.76%) |
Jan 02, 2024 | 8.184 | 8.184 | 8.122 | 8.160 | 39,156 | -0.01(-0.18%) |
Dec 29, 2023 | 8.126 | 8.318 | 8.126 | 8.174 | 48,383 | +0.08(+0.95%) |
Dec 28, 2023 | 8.146 | 8.146 | 8.088 | 8.098 | 62,903 | -0.01(-0.15%) |
Dec 27, 2023 | 8.110 | 8.129 | 8.073 | 8.110 | 49,430 | +0.01(+0.11%) |
Dec 26, 2023 | 8.101 | 8.110 | 8.082 | 8.101 | 40,867 | +0.03(+0.35%) |
Dec 22, 2023 | 8.063 | 8.096 | 8.047 | 8.073 | 48,298 | +0.01(+0.12%) |
Dec 21, 2023 | 8.101 | 8.119 | 8.044 | 8.063 | 45,078 | +0.04(+0.47%) |
Dec 20, 2023 | 8.110 | 8.171 | 8.026 | 8.026 | 62,507 | -0.13(-1.61%) |
Dec 19, 2023 | 8.176 | 8.237 | 8.148 | 8.157 | 50,352 | +0.02(+0.23%) |
Dec 18, 2023 | 8.269 | 8.298 | 8.119 | 8.138 | 52,596 | -0.08(-1.03%) |
Dec 15, 2023 | 8.251 | 8.269 | 8.223 | 8.223 | 26,181 | -0.01(-0.11%) |
Dec 14, 2023 | 8.213 | 8.269 | 8.213 | 8.232 | 50,537 | +0.05(+0.57%) |
Dec 13, 2023 | 8.129 | 8.199 | 8.091 | 8.185 | 79,712 | +0.08(+1.04%) |
Dec 12, 2023 | 8.035 | 8.110 | 8.035 | 8.101 | 39,678 | +0.07(+0.82%) |
Dec 11, 2023 | 8.063 | 8.063 | 8.026 | 8.035 | 32,433 | +0.00(+0.00%) |
Dec 08, 2023 | 7.988 | 8.054 | 7.941 | 8.035 | 41,994 | +0.05(+0.59%) |
Dec 07, 2023 | 8.044 | 8.044 | 7.960 | 7.988 | 88,005 | -0.02(-0.23%) |
Dec 06, 2023 | 7.932 | 8.035 | 7.932 | 8.007 | 150,289 | +0.09(+1.18%) |
Dec 05, 2023 | 7.932 | 7.941 | 7.894 | 7.913 | 69,071 | -0.01(-0.18%) |
Dec 04, 2023 | 7.923 | 7.960 | 7.904 | 7.927 | 49,907 | -0.01(-0.18%) |