Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 8.780 | 8.780 | 8.780 | 8.780 | 2,600 | -0.02(-0.23%) |
Jan 29, 2024 | 8.800 | 0 | +0.01(+0.11%) | |||
Jan 26, 2024 | 8.790 | 8.790 | 8.790 | 8.790 | 4,300 | -0.04(-0.45%) |
Jan 25, 2024 | 8.750 | 8.830 | 8.750 | 8.830 | 2,600 | +0.09(+1.03%) |
Jan 24, 2024 | 8.740 | 8.740 | 8.740 | 8.740 | 500 | -0.02(-0.23%) |
Jan 23, 2024 | 8.760 | 8.760 | 8.760 | 8.760 | 300 | +0.05(+0.57%) |
Jan 22, 2024 | 8.710 | 8.710 | 8.710 | 8.710 | 501 | -0.01(-0.11%) |
Jan 19, 2024 | 8.660 | 8.720 | 8.660 | 8.720 | 400 | +0.06(+0.69%) |
Jan 18, 2024 | 8.640 | 8.660 | 8.640 | 8.660 | 1,766 | +0.03(+0.35%) |
Jan 17, 2024 | 8.890 | 8.890 | 8.600 | 8.630 | 3,260 | +0.01(+0.12%) |
Jan 16, 2024 | 8.590 | 8.640 | 8.590 | 8.620 | 1,456 | +0.03(+0.35%) |
Jan 15, 2024 | 8.590 | 8.590 | 8.590 | 8.590 | 1,200 | +0.02(+0.23%) |
Jan 12, 2024 | 8.510 | 8.590 | 8.510 | 8.570 | 3,900 | +0.03(+0.35%) |
Jan 11, 2024 | 8.680 | 8.680 | 8.540 | 8.540 | 885 | -0.01(-0.12%) |
Jan 10, 2024 | 8.550 | 8.550 | 8.550 | 8.550 | 500 | +0.04(+0.47%) |
Jan 08, 2024 | 8.510 | 0 | +0.04(+0.47%) | |||
Jan 05, 2024 | 8.470 | 8.470 | 8.470 | 8.470 | 800 | +0.04(+0.47%) |
Jan 04, 2024 | 8.380 | 8.430 | 8.360 | 8.430 | 1,500 | +0.05(+0.60%) |
Jan 03, 2024 | 8.470 | 8.470 | 8.340 | 8.380 | 14,070 | +0.10(+1.21%) |
Jan 02, 2024 | 8.280 | 8.280 | 8.280 | 8.280 | 145 | +0.01(+0.12%) |
Dec 29, 2023 | 8.270 | 0 | +0.04(+0.49%) | |||
Dec 28, 2023 | 8.230 | 8.230 | 8.220 | 8.230 | 400 | -0.01(-0.12%) |
Dec 27, 2023 | 8.220 | 8.250 | 8.220 | 8.240 | 12,600 | +0.01(+0.12%) |
Dec 22, 2023 | 8.230 | 0 | +0.01(+0.12%) | |||
Dec 21, 2023 | 8.220 | 8.220 | 8.200 | 8.220 | 9,199 | +0.02(+0.24%) |
Dec 20, 2023 | 8.200 | 8.210 | 8.200 | 8.200 | 7,100 | +0.00(+0.00%) |
Dec 19, 2023 | 8.190 | 8.220 | 8.180 | 8.200 | 13,400 | +0.00(+0.00%) |
Dec 18, 2023 | 8.210 | 8.220 | 8.200 | 8.200 | 4,500 | -0.02(-0.24%) |
Dec 15, 2023 | 8.300 | 8.300 | 8.190 | 8.220 | 41,800 | -0.05(-0.60%) |
Dec 14, 2023 | 8.270 | 8.270 | 8.270 | 8.270 | 300 | +0.04(+0.49%) |
Dec 13, 2023 | 8.160 | 8.230 | 8.160 | 8.230 | 7,645 | +0.09(+1.11%) |
Dec 12, 2023 | 8.280 | 8.280 | 8.140 | 8.140 | 12,500 | -0.10(-1.21%) |
Dec 11, 2023 | 8.240 | 8.240 | 8.240 | 8.240 | 1,260 | +0.09(+1.10%) |
Dec 08, 2023 | 8.170 | 8.170 | 8.150 | 8.150 | 8,500 | -0.07(-0.85%) |
Dec 07, 2023 | 8.300 | 8.300 | 8.220 | 8.220 | 4,727 | -0.06(-0.72%) |
Dec 06, 2023 | 8.250 | 8.280 | 8.250 | 8.280 | 3,850 | +0.01(+0.12%) |
Dec 05, 2023 | 8.270 | 8.270 | 8.270 | 8.270 | 500 | +0.00(+0.00%) |
Dec 04, 2023 | 8.270 | 8.270 | 8.270 | 8.270 | 1,173 | -0.01(-0.12%) |
Dec 01, 2023 | 8.260 | 8.300 | 8.260 | 8.280 | 14,395 | +0.03(+0.36%) |
Nov 30, 2023 | 8.300 | 8.300 | 8.250 | 8.250 | 3,150 | -0.05(-0.60%) |
Nov 29, 2023 | 8.300 | 8.300 | 8.300 | 8.300 | 3,000 | +0.00(+0.00%) |
Nov 28, 2023 | 8.310 | 8.310 | 8.300 | 8.300 | 1,525 | -0.01(-0.12%) |
Nov 27, 2023 | 8.280 | 8.330 | 8.280 | 8.310 | 11,930 | +0.04(+0.48%) |
Nov 24, 2023 | 8.220 | 8.270 | 8.210 | 8.270 | 8,800 | -0.05(-0.60%) |
Nov 22, 2023 | 8.320 | 0 | +0.24(+2.97%) | |||
Nov 21, 2023 | 8.150 | 8.150 | 8.070 | 8.080 | 8,100 | +0.00(+0.00%) |
Nov 20, 2023 | 8.060 | 8.080 | 8.060 | 8.080 | 200 | +0.02(+0.25%) |
Nov 17, 2023 | 8.060 | 8.070 | 8.060 | 8.060 | 4,500 | +0.00(+0.00%) |
Nov 16, 2023 | 8.080 | 8.080 | 8.060 | 8.060 | 3,300 | +0.00(+0.00%) |
Nov 15, 2023 | 8.010 | 8.060 | 8.010 | 8.060 | 700 | +0.05(+0.62%) |
Nov 14, 2023 | 8.010 | 8.010 | 8.010 | 8.010 | 400 | +0.04(+0.50%) |
Nov 13, 2023 | 7.960 | 7.970 | 7.960 | 7.970 | 4,700 | +0.01(+0.13%) |
Nov 10, 2023 | 7.960 | 7.960 | 7.960 | 7.960 | 357 | -0.03(-0.38%) |
Nov 09, 2023 | 7.990 | 7.990 | 7.990 | 7.990 | 1,000 | +0.00(+0.00%) |
Nov 08, 2023 | 7.990 | 7.990 | 7.990 | 7.990 | 100 | +0.05(+0.63%) |
Nov 07, 2023 | 7.940 | 7.940 | 7.940 | 7.940 | 200 | +0.00(+0.00%) |
Nov 06, 2023 | 7.960 | 7.960 | 7.940 | 7.940 | 400 | -0.05(-0.63%) |
Nov 03, 2023 | 7.930 | 7.990 | 7.930 | 7.990 | 490 | +0.14(+1.78%) |
Nov 02, 2023 | 7.850 | 7.850 | 7.850 | 7.850 | 2,500 | +0.11(+1.42%) |
Nov 01, 2023 | 7.710 | 7.750 | 7.710 | 7.740 | 4,250 | +0.05(+0.65%) |
Oct 31, 2023 | 7.650 | 7.690 | 7.650 | 7.690 | 7,500 | +0.02(+0.26%) |
Oct 30, 2023 | 7.670 | 7.670 | 7.670 | 7.670 | 100 | -0.02(-0.26%) |
Oct 27, 2023 | 7.700 | 7.700 | 7.690 | 7.690 | 2,301 | +0.03(+0.39%) |
Oct 26, 2023 | 7.680 | 7.680 | 7.650 | 7.660 | 8,238 | -0.04(-0.52%) |
Oct 25, 2023 | 7.710 | 7.710 | 7.700 | 7.700 | 885 | -0.03(-0.39%) |
Oct 24, 2023 | 7.730 | 7.730 | 7.730 | 7.730 | 100 | +0.00(+0.00%) |
Oct 23, 2023 | 7.750 | 7.750 | 7.730 | 7.730 | 2,200 | -0.03(-0.39%) |
Oct 20, 2023 | 7.790 | 7.790 | 7.760 | 7.760 | 5,150 | -0.03(-0.39%) |
Oct 19, 2023 | 7.800 | 7.800 | 7.790 | 7.790 | 900 | -0.02(-0.26%) |
Oct 18, 2023 | 7.830 | 7.860 | 7.790 | 7.810 | 5,000 | +0.00(+0.00%) |
Oct 17, 2023 | 7.830 | 7.880 | 7.800 | 7.810 | 11,285 | -0.01(-0.13%) |
Oct 16, 2023 | 7.840 | 7.840 | 7.820 | 7.820 | 600 | +0.00(+0.00%) |
Oct 13, 2023 | 7.830 | 7.830 | 7.820 | 7.820 | 4,101 | -0.01(-0.13%) |
Oct 12, 2023 | 7.830 | 7.830 | 7.830 | 7.830 | 500 | +0.01(+0.13%) |
Oct 11, 2023 | 7.840 | 7.840 | 7.820 | 7.820 | 4,700 | +0.01(+0.13%) |
Oct 05, 2023 | 7.810 | 7 | -0.02(-0.26%) | |||
Oct 04, 2023 | 7.880 | 7.880 | 7.830 | 7.830 | 5,050 | -0.05(-0.63%) |
Oct 02, 2023 | 7.880 | 0 | +0.03(+0.38%) | |||
Sep 28, 2023 | 7.850 | 0 | -0.01(-0.13%) | |||
Sep 27, 2023 | 7.910 | 7.960 | 7.860 | 7.860 | 36,625 | -0.01(-0.13%) |
Sep 26, 2023 | 7.880 | 7.880 | 7.870 | 7.870 | 3,400 | -0.04(-0.51%) |
Sep 25, 2023 | 7.820 | 7.910 | 7.900 | 7.910 | 2,353 | +0.11(+1.41%) |
Sep 22, 2023 | 7.760 | 7.800 | 7.760 | 7.800 | 3,400 | +0.03(+0.39%) |
Sep 20, 2023 | 7.770 | 0 | -0.01(-0.13%) | |||
Sep 18, 2023 | 7.780 | 0 | +0.02(+0.26%) | |||
Sep 15, 2023 | 7.800 | 7.800 | 7.760 | 7.760 | 2,517 | +0.02(+0.26%) |
Sep 13, 2023 | 7.740 | 0 | -0.03(-0.39%) | |||
Sep 12, 2023 | 7.790 | 7.790 | 7.770 | 7.770 | 2,700 | -0.01(-0.13%) |
Sep 11, 2023 | 7.810 | 7.810 | 7.780 | 7.780 | 2,300 | -0.03(-0.38%) |
Sep 08, 2023 | 7.770 | 7.850 | 7.770 | 7.810 | 6,400 | +0.03(+0.39%) |
Sep 05, 2023 | 7.780 | 0 | +0.04(+0.52%) | |||
Sep 01, 2023 | 7.740 | 0 | -0.03(-0.39%) | |||
Aug 31, 2023 | 7.780 | 7.790 | 7.760 | 7.770 | 6,710 | -0.01(-0.13%) |
Aug 30, 2023 | 7.780 | 7.780 | 7.780 | 7.780 | 2,000 | -0.04(-0.51%) |
Aug 29, 2023 | 7.820 | 7.820 | 7.820 | 7.820 | 426 | +0.00(+0.00%) |
Aug 28, 2023 | 7.810 | 7.820 | 7.810 | 7.820 | 1,200 | +0.01(+0.13%) |
Aug 25, 2023 | 7.820 | 7.820 | 7.810 | 7.810 | 7,600 | -0.01(-0.13%) |
Aug 24, 2023 | 7.840 | 7.840 | 7.820 | 7.820 | 6,000 | -0.02(-0.26%) |
Aug 23, 2023 | 7.850 | 7.850 | 7.840 | 7.840 | 11,040 | -0.02(-0.25%) |
Aug 22, 2023 | 7.890 | 7.890 | 7.860 | 7.860 | 2,700 | -0.07(-0.88%) |
Aug 21, 2023 | 7.950 | 7.960 | 7.930 | 7.930 | 2,900 | -0.01(-0.13%) |
Aug 18, 2023 | 7.940 | 7.940 | 7.940 | 7.940 | 1,900 | -0.02(-0.25%) |
Aug 17, 2023 | 7.980 | 7.980 | 7.960 | 7.960 | 5,200 | -0.01(-0.13%) |
Aug 16, 2023 | 7.960 | 7.980 | 7.960 | 7.970 | 3,900 | -0.04(-0.50%) |
Aug 15, 2023 | 8.010 | 8.010 | 7.990 | 8.010 | 1,500 | -0.01(-0.12%) |
Aug 14, 2023 | 8.020 | 8.020 | 8.020 | 8.020 | 902 | +0.00(+0.00%) |
Aug 11, 2023 | 8.030 | 8.030 | 8.020 | 8.020 | 3,200 | -0.01(-0.12%) |
Aug 10, 2023 | 8.080 | 8.080 | 8.030 | 8.030 | 5,400 | -0.05(-0.62%) |
Aug 09, 2023 | 8.080 | 8.080 | 8.080 | 8.080 | 700 | +0.00(+0.00%) |
Aug 04, 2023 | 8.080 | 86 | +0.00(+0.00%) | |||
Aug 03, 2023 | 8.080 | 8.080 | 8.080 | 8.080 | 3,200 | +0.00(+0.00%) |
Aug 02, 2023 | 8.010 | 8.080 | 8.010 | 8.080 | 2,000 | +0.06(+0.75%) |
Aug 01, 2023 | 8.130 | 8.140 | 8.020 | 8.020 | 6,060 | -0.06(-0.74%) |
Jul 28, 2023 | 8.080 | 90 | +0.04(+0.50%) | |||
Jul 27, 2023 | 8.040 | 8.040 | 8.040 | 8.040 | 1,000 | -0.04(-0.50%) |
Jul 26, 2023 | 8.060 | 8.080 | 8.060 | 8.080 | 1,345 | +0.02(+0.25%) |
Jul 25, 2023 | 8.070 | 8.070 | 8.060 | 8.060 | 6,500 | -0.01(-0.12%) |
Jul 24, 2023 | 8.070 | 8.080 | 8.040 | 8.070 | 7,600 | -0.01(-0.12%) |
Jul 21, 2023 | 7.950 | 8.080 | 7.930 | 8.080 | 11,548 | +0.05(+0.62%) |
Jul 20, 2023 | 8.030 | 8.030 | 8.030 | 8.030 | 500 | +0.02(+0.25%) |
Jul 19, 2023 | 8.000 | 8.010 | 8.000 | 8.010 | 8,044 | +0.01(+0.12%) |
Jul 18, 2023 | 8.000 | 8.000 | 8.000 | 8.000 | 4,600 | +0.00(+0.00%) |
Jul 17, 2023 | 8.000 | 8.000 | 8.000 | 8.000 | 4,300 | +0.01(+0.13%) |
Jul 14, 2023 | 7.990 | 7.990 | 7.990 | 7.990 | 500 | +0.02(+0.25%) |
Jul 13, 2023 | 7.830 | 7.970 | 7.830 | 7.970 | 20,520 | +0.01(+0.13%) |
Jul 12, 2023 | 7.970 | 7.970 | 7.940 | 7.960 | 7,550 | +0.00(+0.00%) |
Jul 11, 2023 | 7.970 | 7.970 | 7.960 | 7.960 | 1,000 | +0.01(+0.13%) |
Jul 10, 2023 | 7.970 | 7.970 | 7.950 | 7.950 | 2,307 | -0.02(-0.25%) |
Jul 06, 2023 | 7.970 | 0 | -0.01(-0.13%) | |||
Jul 05, 2023 | 7.980 | 7.980 | 7.980 | 7.980 | 2,203 | -0.01(-0.13%) |
Jul 04, 2023 | 7.990 | 7.990 | 7.990 | 7.990 | 10,600 | +0.01(+0.13%) |
Jun 30, 2023 | 7.980 | 0 | -0.01(-0.13%) | |||
Jun 29, 2023 | 7.990 | 7.990 | 7.990 | 7.990 | 500 | -0.01(-0.12%) |
Jun 28, 2023 | 8.000 | 8.000 | 8.000 | 8.000 | 1,185 | +0.00(+0.00%) |
Jun 27, 2023 | 8.010 | 8.010 | 8.000 | 8.000 | 6,400 | -0.06(-0.74%) |
Jun 26, 2023 | 8.050 | 8.060 | 8.050 | 8.060 | 2,045 | +0.05(+0.62%) |
Jun 22, 2023 | 8.010 | 0 | -0.01(-0.12%) | |||
Jun 21, 2023 | 8.050 | 8.050 | 8.020 | 8.020 | 3,500 | -0.01(-0.12%) |
Jun 20, 2023 | 8.050 | 8.050 | 8.030 | 8.030 | 1,488 | -0.06(-0.74%) |
Jun 19, 2023 | 8.090 | 8.090 | 8.090 | 8.090 | 500 | +0.02(+0.25%) |
Jun 16, 2023 | 8.070 | 8.070 | 8.070 | 8.070 | 600 | +0.02(+0.25%) |
Jun 15, 2023 | 8.070 | 8.070 | 8.050 | 8.050 | 13,600 | -0.06(-0.74%) |
May 08, 2023 | 8.120 | 8.120 | 8.110 | 8.110 | 700 | +0.03(+0.37%) |
May 05, 2023 | 8.120 | 8.120 | 8.120 | 8.080 | 7,100 | -0.01(-0.12%) |
May 04, 2023 | 8.110 | 8.110 | 8.090 | 8.090 | 3,500 | -0.02(-0.25%) |
May 03, 2023 | 8.130 | 8.130 | 8.110 | 8.110 | 2,978 | -0.03(-0.37%) |
May 02, 2023 | 8.170 | 8.170 | 8.130 | 8.140 | 2,375 | -0.02(-0.25%) |
May 01, 2023 | 8.160 | 8.160 | 8.160 | 8.160 | 100 | -0.01(-0.12%) |
Apr 28, 2023 | 8.180 | 8.180 | 8.170 | 8.170 | 2,000 | -0.02(-0.24%) |
Apr 27, 2023 | 8.150 | 8.230 | 8.150 | 8.190 | 5,800 | +0.07(+0.86%) |
Apr 26, 2023 | 8.190 | 8.190 | 8.120 | 8.120 | 13,100 | -0.07(-0.85%) |
Apr 25, 2023 | 8.200 | 8.230 | 8.190 | 8.190 | 21,215 | -0.03(-0.36%) |
Apr 24, 2023 | 8.200 | 8.220 | 8.200 | 8.220 | 900 | +0.04(+0.49%) |
Apr 21, 2023 | 8.180 | 8.210 | 8.180 | 8.180 | 17,541 | +0.01(+0.12%) |
Apr 20, 2023 | 8.170 | 8.170 | 8.170 | 8.170 | 3,600 | +0.01(+0.12%) |
Apr 19, 2023 | 8.190 | 8.200 | 8.160 | 8.160 | 2,800 | -0.02(-0.24%) |
Apr 18, 2023 | 8.180 | 8.180 | 8.180 | 8.180 | 100 | -0.02(-0.24%) |
Apr 17, 2023 | 8.210 | 8.220 | 8.200 | 8.200 | 4,560 | +0.00(+0.00%) |
Apr 13, 2023 | 8.200 | 0 | +0.03(+0.37%) | |||
Apr 12, 2023 | 8.200 | 8.200 | 8.170 | 8.170 | 2,100 | +0.05(+0.62%) |
Apr 11, 2023 | 8.120 | 8.120 | 8.120 | 8.120 | 700 | -0.02(-0.25%) |
Apr 10, 2023 | 8.150 | 8.150 | 8.140 | 8.140 | 1,157 | -0.01(-0.12%) |
Apr 06, 2023 | 8.150 | 0 | -0.02(-0.24%) | |||
Apr 05, 2023 | 8.190 | 8.190 | 8.170 | 8.170 | 12,800 | -0.03(-0.37%) |
Apr 04, 2023 | 8.200 | 8.200 | 8.200 | 8.200 | 100 | +0.02(+0.24%) |
Apr 03, 2023 | 8.190 | 8.200 | 8.130 | 8.180 | 5,510 | -0.01(-0.12%) |
Mar 30, 2023 | 8.190 | 0 | +0.01(+0.12%) | |||
Mar 29, 2023 | 8.180 | 8.180 | 8.180 | 8.180 | 300 | -0.04(-0.49%) |
Mar 28, 2023 | 8.370 | 8.370 | 8.220 | 8.220 | 1,800 | -0.02(-0.24%) |
Mar 27, 2023 | 8.210 | 8.240 | 8.190 | 8.240 | 1,200 | -0.02(-0.24%) |
Mar 23, 2023 | 8.260 | 0 | +0.04(+0.49%) | |||
Mar 21, 2023 | 8.220 | 0 | +0.11(+1.36%) | |||
Mar 15, 2023 | 8.110 | 0 | -0.20(-2.41%) | |||
Mar 14, 2023 | 8.310 | 8.310 | 8.310 | 8.310 | 27,700 | -0.04(-0.48%) |
Mar 13, 2023 | 8.300 | 8.350 | 8.250 | 8.350 | 21,700 | -0.01(-0.12%) |
Mar 10, 2023 | 8.360 | 8.360 | 8.360 | 8.360 | 200 | -0.06(-0.71%) |
Mar 09, 2023 | 8.420 | 8.420 | 8.420 | 8.420 | 200 | -0.03(-0.36%) |
Mar 08, 2023 | 8.440 | 8.450 | 8.440 | 8.450 | 700 | +0.01(+0.12%) |
Mar 07, 2023 | 8.450 | 8.450 | 8.440 | 8.440 | 712 | -0.03(-0.35%) |
Mar 06, 2023 | 8.500 | 8.500 | 8.470 | 8.470 | 660 | -0.04(-0.47%) |
Mar 03, 2023 | 8.510 | 8.510 | 8.510 | 8.510 | 105 | -0.01(-0.12%) |
Mar 02, 2023 | 8.520 | 8.520 | 8.520 | 8.520 | 1,300 | +0.02(+0.24%) |
Mar 01, 2023 | 8.520 | 8.520 | 8.500 | 8.500 | 11,900 | -0.01(-0.12%) |
Feb 28, 2023 | 8.510 | 8.510 | 8.510 | 8.510 | 5,800 | -0.01(-0.12%) |
Feb 24, 2023 | 8.520 | 0 | -0.02(-0.23%) | |||
Feb 23, 2023 | 8.540 | 8.540 | 8.540 | 8.540 | 4,800 | -0.01(-0.12%) |
Feb 22, 2023 | 8.550 | 8.550 | 8.550 | 8.550 | 700 | +0.17(+2.03%) |
Feb 21, 2023 | 8.570 | 8.570 | 8.380 | 8.380 | 16,070 | -0.24(-2.78%) |
Feb 16, 2023 | 8.620 | 0 | -0.03(-0.35%) | |||
Feb 15, 2023 | 8.650 | 8.650 | 8.650 | 8.650 | 4,850 | +0.02(+0.23%) |
Feb 10, 2023 | 8.630 | 0 | -0.05(-0.58%) | |||
Feb 09, 2023 | 8.680 | 8.680 | 8.680 | 8.680 | 100 | +0.08(+0.93%) |
Feb 06, 2023 | 8.600 | 0 | -0.01(-0.12%) | |||
Feb 03, 2023 | 8.610 | 8.610 | 8.610 | 8.610 | 1,000 | +0.02(+0.23%) |
Feb 02, 2023 | 8.590 | 8.590 | 8.590 | 8.590 | 4,600 | +0.00(+0.00%) |