Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 04, 2024 | 8.310 | 8.425 | 8.130 | 8.340 | 8,476 | +0.02(+0.24%) |
Jun 03, 2024 | 8.350 | 8.800 | 8.320 | 8.320 | 27,843 | -0.06(-0.72%) |
May 31, 2024 | 8.460 | 8.490 | 8.350 | 8.380 | 8,848 | -0.13(-1.53%) |
May 30, 2024 | 8.380 | 8.510 | 8.330 | 8.510 | 9,948 | +0.15(+1.79%) |
May 29, 2024 | 8.300 | 8.380 | 8.250 | 8.360 | 16,956 | +0.04(+0.42%) |
May 28, 2024 | 8.300 | 8.350 | 8.250 | 8.325 | 12,688 | +0.04(+0.54%) |
May 24, 2024 | 8.250 | 8.280 | 8.250 | 8.280 | 3,569 | -0.04(-0.48%) |
May 23, 2024 | 8.290 | 8.365 | 8.270 | 8.320 | 14,295 | -0.02(-0.24%) |
May 22, 2024 | 8.260 | 8.460 | 8.170 | 8.340 | 14,040 | +0.10(+1.21%) |
May 21, 2024 | 8.307 | 8.338 | 8.210 | 8.240 | 10,776 | -0.10(-1.20%) |
May 20, 2024 | 8.300 | 8.340 | 8.250 | 8.340 | 11,113 | +0.11(+1.34%) |
May 17, 2024 | 8.340 | 8.340 | 8.230 | 8.230 | 2,933 | -0.05(-0.66%) |
May 16, 2024 | 8.240 | 8.340 | 8.230 | 8.285 | 14,010 | +0.03(+0.30%) |
May 15, 2024 | 8.340 | 8.340 | 8.250 | 8.260 | 10,396 | +0.03(+0.36%) |
May 14, 2024 | 8.230 | 8.330 | 8.230 | 8.230 | 6,427 | +0.02(+0.24%) |
May 13, 2024 | 8.280 | 8.350 | 8.210 | 8.210 | 15,080 | -0.11(-1.32%) |
May 10, 2024 | 8.240 | 8.360 | 8.222 | 8.320 | 5,860 | +0.08(+0.97%) |
May 09, 2024 | 8.380 | 8.380 | 8.230 | 8.240 | 26,512 | -0.04(-0.48%) |
May 08, 2024 | 8.230 | 8.300 | 8.230 | 8.280 | 1,828 | -0.01(-0.12%) |
May 07, 2024 | 8.200 | 8.330 | 8.200 | 8.290 | 3,863 | +0.11(+1.34%) |
May 06, 2024 | 8.240 | 8.280 | 8.180 | 8.180 | 8,110 | -0.13(-1.56%) |
May 03, 2024 | 8.240 | 8.370 | 8.240 | 8.310 | 44,297 | +0.06(+0.73%) |
May 02, 2024 | 8.270 | 8.360 | 8.200 | 8.250 | 8,285 | +0.06(+0.73%) |
May 01, 2024 | 8.160 | 8.340 | 8.150 | 8.190 | 10,089 | -0.19(-2.27%) |
Apr 30, 2024 | 8.350 | 8.420 | 7.950 | 8.380 | 36,997 | +0.15(+1.82%) |
Apr 29, 2024 | 8.310 | 8.328 | 8.230 | 8.230 | 6,210 | -0.12(-1.44%) |
Apr 26, 2024 | 8.400 | 8.470 | 8.330 | 8.350 | 14,588 | -0.09(-1.07%) |
Apr 25, 2024 | 8.440 | 8.440 | 8.290 | 8.440 | 10,835 | +0.00(+0.00%) |
Apr 24, 2024 | 8.480 | 8.550 | 8.340 | 8.440 | 19,897 | +0.00(+0.00%) |
Apr 23, 2024 | 8.350 | 8.480 | 8.300 | 8.440 | 14,339 | +0.06(+0.72%) |
Apr 22, 2024 | 8.300 | 8.380 | 8.251 | 8.380 | 6,590 | +0.10(+1.23%) |
Apr 19, 2024 | 8.320 | 8.330 | 8.250 | 8.278 | 8,134 | -0.03(-0.39%) |
Apr 18, 2024 | 8.280 | 8.320 | 8.200 | 8.310 | 19,905 | +0.00(+0.00%) |
Apr 17, 2024 | 8.430 | 8.430 | 8.250 | 8.310 | 31,784 | -0.04(-0.48%) |
Apr 16, 2024 | 8.280 | 8.369 | 8.280 | 8.350 | 6,905 | +0.10(+1.21%) |
Apr 15, 2024 | 8.350 | 8.350 | 8.250 | 8.250 | 9,776 | -0.09(-1.08%) |
Apr 12, 2024 | 8.250 | 8.427 | 8.250 | 8.340 | 2,698 | +0.09(+1.09%) |
Apr 11, 2024 | 8.280 | 8.331 | 8.250 | 8.250 | 7,177 | -0.01(-0.12%) |
Apr 10, 2024 | 8.250 | 8.350 | 8.250 | 8.260 | 8,945 | -0.03(-0.36%) |
Apr 09, 2024 | 8.350 | 8.350 | 8.270 | 8.290 | 10,338 | -0.03(-0.36%) |
Apr 08, 2024 | 8.400 | 8.410 | 8.310 | 8.320 | 8,803 | -0.09(-1.07%) |
Apr 05, 2024 | 8.450 | 8.450 | 8.350 | 8.410 | 9,501 | -0.07(-0.83%) |
Apr 04, 2024 | 8.470 | 8.500 | 8.330 | 8.480 | 3,440 | +0.13(+1.56%) |
Apr 03, 2024 | 8.320 | 8.616 | 8.320 | 8.350 | 10,304 | -0.06(-0.71%) |
Apr 02, 2024 | 8.330 | 8.560 | 8.310 | 8.410 | 19,274 | -0.03(-0.36%) |
Apr 01, 2024 | 8.520 | 8.530 | 8.420 | 8.440 | 10,870 | -0.09(-1.06%) |
Mar 28, 2024 | 8.760 | 8.760 | 8.450 | 8.530 | 17,728 | -0.17(-1.90%) |
Mar 27, 2024 | 8.500 | 8.708 | 8.500 | 8.695 | 9,493 | +0.04(+0.52%) |
Mar 26, 2024 | 8.660 | 8.790 | 8.650 | 8.650 | 8,805 | -0.06(-0.69%) |
Mar 25, 2024 | 8.840 | 8.840 | 8.660 | 8.710 | 12,010 | +0.01(+0.11%) |
Mar 22, 2024 | 8.980 | 8.984 | 8.700 | 8.700 | 1,376 | -0.20(-2.25%) |
Mar 21, 2024 | 9.010 | 9.010 | 8.750 | 8.900 | 6,265 | +0.09(+1.02%) |
Mar 20, 2024 | 8.840 | 9.000 | 8.800 | 8.810 | 17,010 | -0.09(-1.01%) |
Mar 19, 2024 | 8.680 | 8.940 | 8.675 | 8.900 | 15,522 | +0.12(+1.37%) |
Mar 18, 2024 | 8.760 | 8.830 | 8.700 | 8.780 | 6,791 | +0.03(+0.34%) |
Mar 15, 2024 | 8.700 | 8.830 | 8.700 | 8.750 | 9,200 | +0.05(+0.57%) |
Mar 14, 2024 | 8.770 | 8.770 | 8.500 | 8.700 | 13,559 | -0.13(-1.47%) |
Mar 13, 2024 | 8.790 | 8.870 | 8.760 | 8.830 | 5,453 | -0.03(-0.34%) |
Mar 12, 2024 | 8.700 | 8.880 | 8.700 | 8.860 | 24,910 | +0.15(+1.72%) |
Mar 11, 2024 | 8.700 | 8.883 | 8.700 | 8.710 | 9,390 | +0.01(+0.11%) |
Mar 08, 2024 | 8.720 | 8.800 | 8.700 | 8.700 | 10,978 | -0.05(-0.57%) |
Mar 07, 2024 | 8.430 | 8.800 | 8.430 | 8.750 | 37,033 | -0.05(-0.57%) |
Mar 06, 2024 | 8.850 | 8.890 | 8.730 | 8.800 | 24,682 | +0.05(+0.57%) |
Mar 05, 2024 | 8.690 | 8.810 | 8.650 | 8.750 | 18,167 | +0.05(+0.57%) |
Mar 04, 2024 | 8.700 | 8.855 | 8.620 | 8.700 | 15,019 | +0.00(+0.00%) |
Mar 01, 2024 | 8.550 | 8.720 | 8.550 | 8.700 | 12,456 | +0.16(+1.87%) |
Feb 29, 2024 | 8.610 | 8.720 | 8.520 | 8.540 | 6,841 | +0.03(+0.35%) |
Feb 28, 2024 | 8.540 | 8.620 | 8.360 | 8.510 | 24,927 | -0.18(-2.07%) |
Feb 27, 2024 | 8.790 | 8.790 | 8.280 | 8.690 | 73,668 | -0.14(-1.59%) |
Feb 26, 2024 | 8.700 | 8.970 | 8.480 | 8.830 | 28,767 | +0.19(+2.16%) |
Feb 23, 2024 | 8.680 | 8.810 | 8.600 | 8.643 | 3,461 | -0.09(-1.00%) |
Feb 22, 2024 | 8.850 | 8.970 | 8.730 | 8.730 | 8,137 | -0.14(-1.58%) |
Feb 21, 2024 | 8.580 | 8.959 | 8.580 | 8.870 | 12,421 | +0.35(+4.11%) |
Feb 20, 2024 | 8.630 | 8.790 | 8.500 | 8.520 | 21,997 | -0.09(-1.05%) |
Feb 16, 2024 | 8.600 | 8.780 | 8.560 | 8.610 | 6,591 | +0.06(+0.70%) |
Feb 15, 2024 | 8.550 | 8.727 | 8.550 | 8.550 | 2,678 | -0.00(-0.04%) |
Feb 14, 2024 | 8.650 | 8.760 | 8.553 | 8.553 | 2,962 | -0.26(-2.92%) |
Feb 13, 2024 | 8.610 | 8.980 | 8.510 | 8.810 | 12,091 | +0.23(+2.68%) |
Feb 12, 2024 | 8.560 | 8.680 | 8.560 | 8.580 | 11,413 | +0.02(+0.23%) |
Feb 09, 2024 | 8.720 | 8.720 | 8.530 | 8.560 | 2,681 | -0.07(-0.81%) |
Feb 08, 2024 | 8.580 | 8.750 | 8.580 | 8.630 | 5,610 | +0.03(+0.35%) |
Feb 07, 2024 | 8.550 | 8.735 | 8.501 | 8.600 | 15,546 | -0.11(-1.26%) |
Feb 06, 2024 | 8.515 | 8.770 | 8.515 | 8.710 | 9,434 | +0.18(+2.11%) |
Feb 05, 2024 | 8.500 | 8.960 | 8.500 | 8.530 | 11,940 | +0.03(+0.35%) |
Feb 02, 2024 | 8.550 | 8.550 | 8.500 | 8.500 | 7,821 | -0.14(-1.62%) |
Feb 01, 2024 | 8.698 | 8.728 | 8.520 | 8.640 | 24,345 | -0.03(-0.35%) |
Jan 31, 2024 | 8.800 | 8.808 | 8.520 | 8.670 | 15,668 | -0.23(-2.58%) |
Jan 30, 2024 | 8.650 | 9.010 | 8.641 | 8.900 | 28,933 | +0.30(+3.49%) |
Jan 29, 2024 | 8.500 | 8.620 | 8.500 | 8.600 | 20,125 | +0.02(+0.23%) |
Jan 26, 2024 | 8.520 | 8.925 | 8.520 | 8.580 | 1,925 | +0.04(+0.47%) |
Jan 25, 2024 | 8.660 | 8.660 | 8.500 | 8.540 | 7,544 | -0.02(-0.23%) |
Jan 24, 2024 | 8.610 | 8.680 | 8.550 | 8.560 | 4,024 | -0.08(-0.93%) |
Jan 23, 2024 | 8.600 | 8.690 | 8.540 | 8.640 | 6,106 | +0.04(+0.47%) |
Jan 22, 2024 | 8.740 | 8.918 | 8.600 | 8.600 | 13,384 | -0.20(-2.27%) |
Jan 19, 2024 | 8.900 | 8.900 | 8.800 | 8.800 | 11,034 | -0.20(-2.22%) |
Jan 18, 2024 | 9.000 | 9.171 | 8.900 | 9.000 | 7,807 | +0.00(+0.00%) |
Jan 17, 2024 | 8.990 | 9.349 | 8.945 | 9.000 | 18,711 | +0.00(+0.00%) |
Jan 16, 2024 | 8.510 | 9.250 | 8.550 | 9.000 | 53,919 | +0.49(+5.76%) |
Jan 12, 2024 | 8.360 | 8.550 | 8.310 | 8.510 | 14,838 | +0.20(+2.41%) |
Jan 11, 2024 | 8.360 | 8.450 | 8.260 | 8.310 | 7,843 | -0.05(-0.60%) |
Jan 10, 2024 | 8.355 | 8.410 | 8.350 | 8.360 | 10,841 | +0.04(+0.48%) |
Jan 09, 2024 | 8.180 | 8.400 | 8.180 | 8.320 | 8,910 | +0.07(+0.85%) |
Jan 08, 2024 | 8.200 | 8.330 | 8.130 | 8.250 | 32,055 | +0.05(+0.61%) |
Jan 05, 2024 | 8.250 | 8.290 | 8.135 | 8.200 | 43,538 | -0.12(-1.44%) |
Jan 04, 2024 | 8.330 | 8.340 | 8.230 | 8.320 | 6,276 | +0.06(+0.73%) |
Jan 03, 2024 | 8.200 | 8.390 | 8.200 | 8.260 | 7,860 | +0.02(+0.24%) |
Jan 02, 2024 | 8.400 | 8.400 | 8.200 | 8.240 | 29,113 | -0.14(-1.67%) |
Dec 29, 2023 | 8.300 | 8.450 | 8.240 | 8.380 | 38,486 | +0.08(+0.96%) |
Dec 28, 2023 | 8.400 | 8.430 | 8.230 | 8.300 | 22,446 | -0.04(-0.48%) |
Dec 27, 2023 | 8.300 | 8.486 | 8.300 | 8.340 | 12,226 | +0.00(+0.00%) |
Dec 26, 2023 | 8.450 | 8.486 | 8.250 | 8.340 | 32,294 | -0.01(-0.12%) |
Dec 22, 2023 | 8.500 | 8.601 | 8.300 | 8.350 | 22,379 | -0.19(-2.22%) |
Dec 21, 2023 | 8.500 | 8.685 | 8.500 | 8.540 | 13,752 | +0.07(+0.83%) |
Dec 20, 2023 | 8.100 | 8.760 | 8.100 | 8.470 | 45,812 | +0.39(+4.83%) |
Dec 19, 2023 | 7.930 | 8.150 | 7.850 | 8.080 | 87,609 | +0.15(+1.89%) |
Dec 18, 2023 | 8.000 | 8.074 | 7.900 | 7.930 | 27,682 | -0.06(-0.75%) |
Dec 15, 2023 | 8.210 | 8.210 | 7.960 | 7.990 | 30,136 | -0.17(-2.08%) |
Dec 14, 2023 | 8.130 | 8.340 | 8.120 | 8.160 | 16,059 | +0.04(+0.49%) |
Dec 13, 2023 | 8.200 | 8.250 | 8.090 | 8.120 | 35,408 | -0.06(-0.73%) |
Dec 12, 2023 | 8.300 | 8.320 | 8.150 | 8.180 | 30,096 | -0.07(-0.85%) |
Dec 11, 2023 | 8.570 | 8.570 | 8.220 | 8.250 | 27,390 | -0.22(-2.60%) |
Dec 08, 2023 | 8.570 | 8.880 | 8.460 | 8.470 | 14,192 | -0.10(-1.17%) |
Dec 07, 2023 | 8.710 | 8.730 | 8.570 | 8.570 | 6,043 | -0.23(-2.61%) |
Dec 06, 2023 | 9.190 | 9.190 | 8.580 | 8.800 | 17,859 | -0.42(-4.56%) |
Dec 05, 2023 | 9.230 | 9.350 | 9.200 | 9.220 | 4,832 | -0.08(-0.86%) |
Dec 04, 2023 | 9.500 | 9.500 | 9.300 | 9.300 | 5,675 | -0.17(-1.80%) |
Dec 01, 2023 | 9.000 | 9.750 | 9.000 | 9.470 | 30,608 | +0.36(+3.95%) |
Nov 30, 2023 | 9.100 | 9.280 | 9.000 | 9.110 | 36,785 | -0.02(-0.22%) |
Nov 29, 2023 | 9.100 | 9.480 | 8.800 | 9.130 | 14,833 | -0.06(-0.65%) |
Nov 28, 2023 | 9.130 | 9.400 | 9.100 | 9.190 | 24,999 | +0.06(+0.66%) |
Nov 27, 2023 | 9.300 | 9.890 | 9.030 | 9.130 | 39,243 | -0.33(-3.49%) |
Nov 24, 2023 | 9.390 | 9.600 | 9.330 | 9.460 | 4,309 | -0.02(-0.26%) |
Nov 22, 2023 | 9.150 | 9.485 | 9.100 | 9.485 | 5,268 | +0.29(+3.21%) |
Nov 21, 2023 | 8.915 | 9.465 | 8.915 | 9.190 | 19,136 | -0.10(-1.08%) |
Nov 20, 2023 | 9.310 | 9.498 | 9.235 | 9.290 | 16,517 | -0.05(-0.54%) |
Nov 17, 2023 | 9.500 | 9.500 | 9.190 | 9.340 | 3,509 | -0.16(-1.68%) |
Nov 16, 2023 | 9.500 | 9.520 | 9.380 | 9.500 | 5,955 | +0.01(+0.11%) |
Nov 15, 2023 | 9.510 | 9.639 | 9.110 | 9.490 | 8,560 | -0.13(-1.35%) |
Nov 14, 2023 | 9.880 | 9.880 | 9.520 | 9.620 | 12,830 | +0.01(+0.10%) |
Nov 13, 2023 | 9.360 | 9.715 | 9.350 | 9.610 | 21,598 | +0.25(+2.67%) |
Nov 10, 2023 | 9.260 | 9.590 | 9.080 | 9.360 | 39,346 | +0.19(+2.07%) |
Nov 09, 2023 | 9.000 | 9.280 | 9.000 | 9.170 | 35,799 | +0.09(+0.99%) |
Nov 08, 2023 | 9.130 | 9.280 | 8.720 | 9.080 | 35,881 | +0.08(+0.89%) |
Nov 07, 2023 | 9.080 | 9.160 | 8.850 | 9.000 | 34,768 | +0.02(+0.22%) |
Nov 06, 2023 | 9.211 | 9.211 | 8.610 | 8.980 | 19,004 | -0.01(-0.11%) |
Nov 03, 2023 | 8.660 | 8.990 | 8.530 | 8.990 | 16,893 | +0.32(+3.69%) |
Nov 02, 2023 | 8.340 | 8.850 | 8.340 | 8.670 | 18,551 | +0.26(+3.09%) |