Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 9.360 | 9.450 | 9.285 | 9.350 | 566,448 | -0.06(-0.64%) |
May 21, 2024 | 9.450 | 9.540 | 9.275 | 9.410 | 2,112,587 | -0.08(-0.84%) |
May 20, 2024 | 8.980 | 9.600 | 8.920 | 9.490 | 2,622,473 | +0.54(+6.03%) |
May 17, 2024 | 8.720 | 8.960 | 8.660 | 8.950 | 1,878,096 | +0.24(+2.76%) |
May 16, 2024 | 8.490 | 8.710 | 8.480 | 8.710 | 1,614,628 | +0.21(+2.47%) |
May 15, 2024 | 8.550 | 8.590 | 8.435 | 8.500 | 632,435 | +0.04(+0.47%) |
May 14, 2024 | 8.320 | 8.540 | 8.150 | 8.460 | 1,210,917 | +0.16(+1.93%) |
May 13, 2024 | 8.180 | 8.380 | 8.150 | 8.300 | 1,021,936 | +0.15(+1.84%) |
May 10, 2024 | 8.200 | 8.740 | 8.080 | 8.150 | 1,237,803 | +0.05(+0.62%) |
May 09, 2024 | 8.110 | 8.145 | 8.055 | 8.100 | 544,254 | -0.08(-0.98%) |
May 08, 2024 | 8.090 | 8.190 | 8.060 | 8.180 | 285,321 | +0.02(+0.25%) |
May 07, 2024 | 8.150 | 8.180 | 8.090 | 8.160 | 295,597 | -0.02(-0.24%) |
May 06, 2024 | 8.140 | 8.195 | 8.110 | 8.180 | 352,458 | +0.04(+0.49%) |
May 03, 2024 | 8.190 | 8.220 | 8.070 | 8.140 | 335,605 | +0.10(+1.24%) |
May 02, 2024 | 7.930 | 8.050 | 7.850 | 8.040 | 392,034 | +0.19(+2.42%) |
May 01, 2024 | 7.800 | 8.000 | 7.765 | 7.850 | 572,088 | +0.08(+1.03%) |
Apr 30, 2024 | 7.910 | 8.000 | 7.770 | 7.770 | 672,456 | -0.20(-2.51%) |
Apr 29, 2024 | 8.130 | 8.177 | 7.935 | 7.970 | 376,408 | -0.16(-1.97%) |
Apr 26, 2024 | 7.950 | 8.300 | 7.928 | 8.130 | 879,778 | +0.21(+2.65%) |
Apr 25, 2024 | 7.750 | 7.930 | 7.740 | 7.920 | 516,141 | +0.01(+0.13%) |
Apr 24, 2024 | 7.880 | 7.945 | 7.830 | 7.910 | 359,981 | -0.01(-0.13%) |
Apr 23, 2024 | 7.790 | 7.940 | 7.740 | 7.920 | 432,238 | +0.18(+2.33%) |
Apr 22, 2024 | 7.700 | 7.780 | 7.650 | 7.740 | 460,401 | +0.05(+0.65%) |
Apr 19, 2024 | 7.630 | 7.800 | 7.620 | 7.690 | 599,771 | +0.01(+0.13%) |
Apr 18, 2024 | 7.750 | 7.865 | 7.640 | 7.680 | 741,259 | -0.05(-0.65%) |
Apr 17, 2024 | 7.810 | 7.880 | 7.720 | 7.730 | 475,223 | -0.03(-0.39%) |
Apr 16, 2024 | 7.660 | 7.830 | 7.640 | 7.760 | 519,234 | +0.04(+0.52%) |
Apr 15, 2024 | 7.910 | 7.950 | 7.720 | 7.720 | 452,501 | -0.17(-2.15%) |
Apr 12, 2024 | 7.880 | 7.898 | 7.820 | 7.890 | 450,989 | -0.05(-0.63%) |
Apr 11, 2024 | 8.000 | 8.060 | 7.920 | 7.940 | 471,611 | -0.04(-0.50%) |
Apr 10, 2024 | 7.950 | 8.020 | 7.880 | 7.980 | 651,502 | -0.17(-2.09%) |
Apr 09, 2024 | 8.210 | 8.240 | 8.040 | 8.150 | 973,064 | -0.03(-0.37%) |
Apr 08, 2024 | 8.420 | 8.420 | 8.170 | 8.180 | 567,534 | -0.22(-2.62%) |
Apr 05, 2024 | 8.040 | 8.560 | 7.970 | 8.400 | 3,048,290 | +0.37(+4.61%) |
Apr 04, 2024 | 7.880 | 8.105 | 7.770 | 8.030 | 1,587,817 | +0.21(+2.69%) |
Apr 03, 2024 | 7.600 | 7.860 | 7.600 | 7.820 | 564,717 | +0.18(+2.36%) |
Apr 02, 2024 | 7.650 | 7.680 | 7.520 | 7.640 | 585,438 | -0.10(-1.29%) |
Apr 01, 2024 | 7.900 | 7.900 | 7.695 | 7.740 | 479,013 | -0.18(-2.27%) |
Mar 28, 2024 | 7.890 | 7.970 | 7.840 | 7.920 | 704,441 | +0.01(+0.13%) |
Mar 27, 2024 | 7.780 | 7.920 | 7.770 | 7.910 | 573,328 | +0.14(+1.80%) |
Mar 26, 2024 | 7.750 | 7.890 | 7.695 | 7.770 | 573,499 | +0.07(+0.91%) |
Mar 25, 2024 | 7.870 | 7.970 | 7.700 | 7.700 | 643,320 | -0.20(-2.53%) |
Mar 22, 2024 | 8.000 | 8.040 | 7.880 | 7.900 | 626,272 | -0.13(-1.62%) |
Mar 21, 2024 | 8.000 | 8.080 | 7.910 | 8.030 | 1,079,624 | +0.04(+0.50%) |
Mar 20, 2024 | 7.730 | 8.005 | 7.705 | 7.990 | 717,996 | +0.24(+3.10%) |
Mar 19, 2024 | 7.530 | 7.775 | 7.500 | 7.750 | 564,629 | +0.19(+2.51%) |
Mar 18, 2024 | 7.520 | 7.585 | 7.440 | 7.560 | 501,481 | +0.01(+0.13%) |
Mar 15, 2024 | 7.680 | 7.710 | 7.460 | 7.550 | 1,298,199 | -0.23(-2.96%) |
Mar 14, 2024 | 7.840 | 7.890 | 7.725 | 7.780 | 930,304 | -0.07(-0.89%) |
Mar 13, 2024 | 7.810 | 7.865 | 7.750 | 7.850 | 523,348 | +0.02(+0.26%) |
Mar 12, 2024 | 7.890 | 7.945 | 7.830 | 7.830 | 486,620 | -0.04(-0.51%) |
Mar 11, 2024 | 7.840 | 7.929 | 7.790 | 7.870 | 480,109 | -0.02(-0.25%) |
Mar 08, 2024 | 7.680 | 7.920 | 7.680 | 7.890 | 723,571 | +0.26(+3.41%) |
Mar 07, 2024 | 7.710 | 7.710 | 7.545 | 7.630 | 645,655 | +0.00(+0.00%) |
Mar 06, 2024 | 7.550 | 7.700 | 7.490 | 7.630 | 866,361 | +0.17(+2.28%) |
Mar 05, 2024 | 7.280 | 7.570 | 7.080 | 7.460 | 1,530,910 | +0.08(+1.08%) |
Mar 04, 2024 | 7.950 | 7.990 | 7.365 | 7.380 | 1,873,247 | -0.63(-7.87%) |
Mar 01, 2024 | 8.480 | 8.570 | 7.800 | 8.010 | 2,117,572 | +0.01(+0.12%) |
Feb 29, 2024 | 8.040 | 8.050 | 7.920 | 8.000 | 1,405,645 | +0.09(+1.14%) |
Feb 28, 2024 | 7.990 | 7.990 | 7.845 | 7.910 | 437,837 | -0.08(-1.00%) |
Feb 27, 2024 | 7.930 | 8.110 | 7.900 | 7.990 | 620,108 | +0.10(+1.27%) |
Feb 26, 2024 | 7.890 | 8.010 | 7.880 | 7.890 | 584,322 | -0.02(-0.25%) |
Feb 23, 2024 | 7.900 | 7.990 | 7.850 | 7.910 | 527,958 | +0.03(+0.38%) |
Feb 22, 2024 | 7.950 | 8.040 | 7.820 | 7.880 | 719,650 | +0.04(+0.51%) |
Feb 21, 2024 | 7.910 | 7.910 | 7.730 | 7.840 | 618,374 | -0.13(-1.63%) |
Feb 20, 2024 | 7.880 | 8.030 | 7.850 | 7.970 | 640,832 | -0.03(-0.38%) |
Feb 16, 2024 | 8.080 | 8.115 | 7.930 | 8.000 | 853,510 | -0.09(-1.11%) |
Feb 15, 2024 | 8.040 | 8.135 | 7.939 | 8.090 | 662,767 | +0.10(+1.25%) |
Feb 14, 2024 | 7.800 | 8.045 | 7.760 | 7.990 | 685,293 | +0.30(+3.90%) |
Feb 13, 2024 | 7.750 | 7.845 | 7.550 | 7.690 | 1,254,234 | -0.31(-3.87%) |
Feb 12, 2024 | 8.140 | 8.295 | 7.985 | 8.000 | 992,133 | -0.17(-2.08%) |
Feb 09, 2024 | 8.020 | 8.240 | 7.965 | 8.170 | 3,510,578 | +0.20(+2.51%) |
Feb 08, 2024 | 7.780 | 7.980 | 7.780 | 7.970 | 686,417 | +0.13(+1.66%) |
Feb 07, 2024 | 7.930 | 7.940 | 7.755 | 7.840 | 496,541 | -0.07(-0.88%) |
Feb 06, 2024 | 7.860 | 7.980 | 7.740 | 7.910 | 674,353 | +0.07(+0.89%) |
Feb 05, 2024 | 7.900 | 7.938 | 7.750 | 7.840 | 643,475 | -0.12(-1.51%) |
Feb 02, 2024 | 7.770 | 8.010 | 7.720 | 7.960 | 581,934 | +0.15(+1.92%) |
Feb 01, 2024 | 7.695 | 7.825 | 7.685 | 7.810 | 534,646 | +0.11(+1.43%) |
Jan 31, 2024 | 7.740 | 7.935 | 7.675 | 7.700 | 702,610 | -0.07(-0.90%) |
Jan 30, 2024 | 7.920 | 7.920 | 7.720 | 7.770 | 559,006 | -0.16(-2.02%) |
Jan 29, 2024 | 7.620 | 7.940 | 7.620 | 7.930 | 619,665 | +0.31(+4.07%) |
Jan 26, 2024 | 7.720 | 7.770 | 7.540 | 7.620 | 631,649 | -0.08(-1.04%) |
Jan 25, 2024 | 7.670 | 7.765 | 7.635 | 7.700 | 892,239 | +0.09(+1.18%) |
Jan 24, 2024 | 8.000 | 8.020 | 7.585 | 7.610 | 1,044,757 | -0.31(-3.91%) |
Jan 23, 2024 | 7.970 | 7.970 | 7.725 | 7.920 | 1,782,274 | -0.05(-0.63%) |
Jan 22, 2024 | 8.050 | 8.110 | 7.820 | 7.970 | 1,789,213 | -0.02(-0.25%) |
Jan 19, 2024 | 7.990 | 7.990 | 7.850 | 7.990 | 903,189 | +0.06(+0.76%) |
Jan 18, 2024 | 7.980 | 8.040 | 7.838 | 7.930 | 508,279 | +0.00(+0.00%) |
Jan 17, 2024 | 7.920 | 7.945 | 7.800 | 7.930 | 457,606 | -0.08(-1.00%) |
Jan 16, 2024 | 8.050 | 8.110 | 7.900 | 8.010 | 581,314 | -0.12(-1.48%) |
Jan 12, 2024 | 8.250 | 8.295 | 8.020 | 8.130 | 790,271 | -0.03(-0.37%) |
Jan 11, 2024 | 8.380 | 8.380 | 8.050 | 8.160 | 729,573 | -0.08(-0.97%) |
Jan 10, 2024 | 7.890 | 8.250 | 7.860 | 8.240 | 1,154,844 | +0.36(+4.57%) |
Jan 09, 2024 | 7.750 | 7.915 | 7.750 | 7.880 | 577,061 | -0.12(-1.50%) |
Jan 08, 2024 | 7.820 | 8.000 | 7.820 | 8.000 | 587,624 | +0.23(+2.96%) |
Jan 05, 2024 | 7.760 | 7.880 | 7.760 | 7.770 | 895,073 | -0.04(-0.51%) |
Jan 04, 2024 | 7.820 | 7.920 | 7.805 | 7.810 | 677,757 | +0.03(+0.39%) |
Jan 03, 2024 | 7.860 | 7.935 | 7.770 | 7.780 | 899,721 | -0.12(-1.52%) |
Jan 02, 2024 | 8.090 | 8.090 | 7.811 | 7.900 | 755,356 | -0.31(-3.78%) |
Dec 29, 2023 | 8.350 | 8.360 | 8.190 | 8.210 | 515,472 | -0.14(-1.68%) |
Dec 28, 2023 | 8.330 | 8.370 | 8.250 | 8.350 | 437,682 | +0.00(+0.00%) |
Dec 27, 2023 | 8.380 | 8.495 | 8.310 | 8.350 | 491,048 | -0.04(-0.48%) |
Dec 26, 2023 | 8.340 | 8.419 | 8.259 | 8.390 | 479,432 | +0.05(+0.60%) |
Dec 22, 2023 | 8.390 | 8.420 | 8.210 | 8.340 | 744,617 | -0.02(-0.24%) |
Dec 21, 2023 | 8.390 | 8.459 | 8.275 | 8.360 | 689,133 | +0.08(+1.03%) |
Dec 20, 2023 | 8.500 | 8.590 | 8.270 | 8.275 | 709,747 | -0.21(-2.53%) |
Dec 19, 2023 | 8.500 | 8.560 | 8.360 | 8.490 | 646,610 | +0.04(+0.47%) |
Dec 18, 2023 | 8.510 | 8.530 | 8.360 | 8.450 | 542,580 | -0.05(-0.59%) |
Dec 15, 2023 | 8.520 | 8.610 | 8.370 | 8.500 | 1,938,371 | +0.09(+1.07%) |
Dec 14, 2023 | 8.360 | 8.570 | 8.330 | 8.410 | 1,061,344 | +0.09(+1.08%) |
Dec 13, 2023 | 8.200 | 8.330 | 8.180 | 8.320 | 702,318 | +0.13(+1.59%) |
Dec 12, 2023 | 8.110 | 8.229 | 8.066 | 8.190 | 429,148 | +0.09(+1.11%) |
Dec 11, 2023 | 7.960 | 8.129 | 7.960 | 8.100 | 592,362 | +0.11(+1.38%) |
Dec 08, 2023 | 7.950 | 8.025 | 7.863 | 7.990 | 468,311 | +0.02(+0.25%) |
Dec 07, 2023 | 8.170 | 8.188 | 7.920 | 7.970 | 580,662 | -0.15(-1.85%) |
Dec 06, 2023 | 8.130 | 8.240 | 8.110 | 8.120 | 691,329 | -0.01(-0.12%) |
Dec 05, 2023 | 8.190 | 8.190 | 8.010 | 8.130 | 836,520 | -0.13(-1.57%) |
Dec 04, 2023 | 8.230 | 8.350 | 8.206 | 8.260 | 566,422 | -0.06(-0.72%) |
Dec 01, 2023 | 8.160 | 8.340 | 8.060 | 8.320 | 669,211 | +0.13(+1.59%) |
Nov 30, 2023 | 8.240 | 8.340 | 8.060 | 8.190 | 775,675 | -0.03(-0.36%) |
Nov 29, 2023 | 8.350 | 8.460 | 8.105 | 8.220 | 669,686 | -0.02(-0.24%) |
Nov 28, 2023 | 8.330 | 8.430 | 8.195 | 8.240 | 466,346 | -0.12(-1.44%) |
Nov 27, 2023 | 8.330 | 8.510 | 8.330 | 8.360 | 614,660 | -0.01(-0.12%) |
Nov 24, 2023 | 8.280 | 8.450 | 8.280 | 8.370 | 310,255 | +0.06(+0.72%) |
Nov 22, 2023 | 8.320 | 8.380 | 8.220 | 8.310 | 384,331 | +0.08(+0.97%) |
Nov 21, 2023 | 8.370 | 8.395 | 8.230 | 8.230 | 474,384 | -0.20(-2.37%) |
Nov 20, 2023 | 8.340 | 8.580 | 8.298 | 8.430 | 851,456 | +0.10(+1.20%) |
Nov 17, 2023 | 8.210 | 8.370 | 8.150 | 8.330 | 720,969 | +0.14(+1.71%) |
Nov 16, 2023 | 8.230 | 8.250 | 8.090 | 8.190 | 559,656 | -0.04(-0.49%) |
Nov 15, 2023 | 8.290 | 8.395 | 8.080 | 8.230 | 919,948 | -0.07(-0.84%) |
Nov 14, 2023 | 8.330 | 8.350 | 7.990 | 8.300 | 1,749,343 | +0.14(+1.72%) |
Nov 13, 2023 | 8.270 | 8.380 | 8.000 | 8.160 | 878,470 | -0.03(-0.37%) |
Nov 10, 2023 | 7.880 | 8.320 | 7.600 | 8.190 | 2,370,440 | +0.78(+10.53%) |
Nov 09, 2023 | 7.730 | 7.740 | 7.290 | 7.410 | 1,080,833 | -0.31(-4.02%) |
Nov 08, 2023 | 7.780 | 7.800 | 7.560 | 7.720 | 527,880 | -0.04(-0.52%) |
Nov 07, 2023 | 7.470 | 7.770 | 7.470 | 7.760 | 945,629 | +0.35(+4.72%) |
Nov 06, 2023 | 7.600 | 7.640 | 7.290 | 7.410 | 489,302 | -0.19(-2.50%) |
Nov 03, 2023 | 7.460 | 7.670 | 7.400 | 7.600 | 751,153 | +0.22(+2.98%) |
Nov 02, 2023 | 7.450 | 7.515 | 7.310 | 7.380 | 447,534 | +0.01(+0.14%) |