Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 8.250 | 8.290 | 8.135 | 8.270 | 166,639 | +0.07(+0.85%) |
May 30, 2024 | 8.000 | 8.240 | 8.000 | 8.200 | 183,131 | +0.22(+2.76%) |
May 29, 2024 | 7.852 | 8.207 | 7.802 | 7.980 | 283,428 | +0.27(+3.46%) |
May 28, 2024 | 7.782 | 7.792 | 7.634 | 7.713 | 161,266 | -0.03(-0.38%) |
May 24, 2024 | 7.743 | 7.879 | 7.639 | 7.743 | 83,302 | +0.05(+0.64%) |
May 23, 2024 | 7.881 | 7.941 | 7.634 | 7.694 | 152,258 | -0.19(-2.38%) |
May 22, 2024 | 7.931 | 7.941 | 7.832 | 7.881 | 100,739 | -0.07(-0.87%) |
May 21, 2024 | 7.832 | 7.980 | 7.822 | 7.950 | 124,899 | +0.09(+1.13%) |
May 20, 2024 | 7.723 | 7.931 | 7.723 | 7.861 | 124,498 | +0.12(+1.53%) |
May 17, 2024 | 7.782 | 7.950 | 7.664 | 7.743 | 110,884 | -0.01(-0.13%) |
May 16, 2024 | 7.713 | 7.787 | 7.654 | 7.753 | 140,569 | -0.02(-0.25%) |
May 15, 2024 | 7.852 | 7.852 | 7.654 | 7.773 | 127,389 | -0.03(-0.38%) |
May 14, 2024 | 7.753 | 7.886 | 7.703 | 7.802 | 148,811 | +0.11(+1.41%) |
May 13, 2024 | 7.901 | 8.049 | 7.565 | 7.694 | 392,556 | +0.24(+3.18%) |
May 10, 2024 | 7.703 | 8.079 | 7.427 | 7.457 | 251,225 | -0.21(-2.71%) |
May 09, 2024 | 7.585 | 7.684 | 7.565 | 7.664 | 123,544 | +0.09(+1.17%) |
May 08, 2024 | 7.338 | 7.620 | 7.338 | 7.575 | 152,492 | +0.21(+2.82%) |
May 07, 2024 | 7.269 | 7.422 | 7.269 | 7.368 | 113,865 | +0.11(+1.50%) |
May 06, 2024 | 7.338 | 7.407 | 7.220 | 7.259 | 160,899 | -0.05(-0.68%) |
May 03, 2024 | 7.338 | 7.407 | 7.160 | 7.308 | 289,304 | +0.04(+0.54%) |
May 02, 2024 | 7.052 | 7.318 | 7.052 | 7.269 | 160,546 | +0.18(+2.51%) |
May 01, 2024 | 7.160 | 7.180 | 7.032 | 7.091 | 178,111 | -0.02(-0.28%) |
Apr 30, 2024 | 7.111 | 7.130 | 7.012 | 7.111 | 174,439 | -0.01(-0.14%) |
Apr 29, 2024 | 6.943 | 7.121 | 6.933 | 7.121 | 139,446 | +0.21(+3.00%) |
Apr 26, 2024 | 6.854 | 6.963 | 6.854 | 6.913 | 160,639 | +0.08(+1.16%) |
Apr 25, 2024 | 6.716 | 6.874 | 6.538 | 6.834 | 196,114 | +0.06(+0.87%) |
Apr 24, 2024 | 6.775 | 6.804 | 6.711 | 6.775 | 145,771 | -0.01(-0.15%) |
Apr 23, 2024 | 6.824 | 6.913 | 6.765 | 6.785 | 135,792 | -0.01(-0.15%) |
Apr 22, 2024 | 6.785 | 6.874 | 6.716 | 6.795 | 144,908 | +0.03(+0.44%) |
Apr 19, 2024 | 6.666 | 6.844 | 6.666 | 6.765 | 203,788 | +0.09(+1.33%) |
Apr 18, 2024 | 6.518 | 6.736 | 6.471 | 6.676 | 299,831 | +0.17(+2.58%) |
Apr 17, 2024 | 6.508 | 6.627 | 6.489 | 6.508 | 285,820 | +0.07(+1.07%) |
Apr 16, 2024 | 6.548 | 6.548 | 6.439 | 6.439 | 182,254 | -0.14(-2.10%) |
Apr 15, 2024 | 6.617 | 6.686 | 6.528 | 6.578 | 122,835 | -0.04(-0.60%) |
Apr 12, 2024 | 6.637 | 6.726 | 6.558 | 6.617 | 134,982 | -0.05(-0.74%) |
Apr 11, 2024 | 6.587 | 6.734 | 6.587 | 6.666 | 146,615 | +0.11(+1.66%) |
Apr 10, 2024 | 6.578 | 6.632 | 6.499 | 6.558 | 219,716 | -0.06(-0.90%) |
Apr 09, 2024 | 6.755 | 6.755 | 6.602 | 6.617 | 177,222 | -0.14(-2.05%) |
Apr 08, 2024 | 6.864 | 6.879 | 6.745 | 6.755 | 139,100 | -0.09(-1.30%) |
Apr 05, 2024 | 6.824 | 6.953 | 6.824 | 6.844 | 178,509 | +0.00(+0.00%) |
Apr 04, 2024 | 6.834 | 6.903 | 6.815 | 6.844 | 285,025 | +0.06(+0.87%) |
Apr 03, 2024 | 6.607 | 6.864 | 6.607 | 6.785 | 218,552 | +0.19(+2.84%) |
Apr 02, 2024 | 6.716 | 6.726 | 6.568 | 6.597 | 386,975 | -0.15(-2.20%) |
Apr 01, 2024 | 6.864 | 6.933 | 6.736 | 6.745 | 290,798 | -0.14(-2.01%) |
Mar 28, 2024 | 6.775 | 6.884 | 6.736 | 6.884 | 997,943 | +0.13(+1.90%) |
Mar 27, 2024 | 6.666 | 6.755 | 6.647 | 6.755 | 264,293 | +0.11(+1.63%) |
Mar 26, 2024 | 6.785 | 6.805 | 6.637 | 6.647 | 328,179 | -0.09(-1.32%) |
Mar 25, 2024 | 6.755 | 6.864 | 6.637 | 6.736 | 315,095 | -0.04(-0.58%) |
Mar 22, 2024 | 6.913 | 6.933 | 6.691 | 6.775 | 499,808 | -0.19(-2.70%) |
Mar 21, 2024 | 6.795 | 6.992 | 6.785 | 6.963 | 318,520 | +0.12(+1.73%) |
Mar 20, 2024 | 6.795 | 6.889 | 6.652 | 6.844 | 361,291 | -0.04(-0.57%) |
Mar 19, 2024 | 6.647 | 6.903 | 6.568 | 6.884 | 395,939 | +0.22(+3.26%) |
Mar 18, 2024 | 6.696 | 6.864 | 6.602 | 6.666 | 486,400 | -0.09(-1.32%) |
Mar 15, 2024 | 6.607 | 6.770 | 6.183 | 6.755 | 827,610 | -0.16(-2.29%) |
Mar 14, 2024 | 7.062 | 7.121 | 6.262 | 6.913 | 1,864,892 | -1.27(-15.56%) |
Mar 13, 2024 | 8.207 | 8.266 | 8.079 | 8.187 | 240,081 | -0.07(-0.84%) |
Mar 12, 2024 | 8.197 | 8.276 | 8.079 | 8.257 | 156,524 | +0.09(+1.09%) |
Mar 11, 2024 | 8.217 | 8.217 | 8.084 | 8.168 | 139,510 | -0.08(-0.96%) |
Mar 08, 2024 | 8.197 | 8.429 | 8.168 | 8.247 | 167,148 | +0.09(+1.09%) |
Mar 07, 2024 | 8.128 | 8.187 | 8.039 | 8.158 | 170,097 | +0.05(+0.61%) |
Mar 06, 2024 | 8.187 | 8.187 | 8.000 | 8.108 | 133,024 | +0.01(+0.12%) |
Mar 05, 2024 | 8.118 | 8.227 | 8.079 | 8.099 | 140,163 | -0.08(-0.97%) |
Mar 04, 2024 | 8.474 | 8.474 | 8.178 | 8.178 | 168,523 | -0.21(-2.47%) |
Mar 01, 2024 | 8.247 | 8.454 | 8.247 | 8.385 | 212,718 | +0.11(+1.31%) |
Feb 29, 2024 | 8.237 | 8.336 | 8.148 | 8.276 | 192,244 | +0.16(+1.95%) |
Feb 28, 2024 | 8.157 | 8.209 | 8.050 | 8.118 | 236,674 | -0.07(-0.83%) |
Feb 27, 2024 | 8.352 | 8.420 | 8.178 | 8.187 | 136,150 | -0.14(-1.64%) |
Feb 26, 2024 | 8.362 | 8.377 | 8.196 | 8.323 | 135,185 | -0.06(-0.70%) |
Feb 23, 2024 | 8.294 | 8.391 | 8.206 | 8.382 | 145,374 | +0.08(+0.94%) |
Feb 22, 2024 | 8.206 | 8.323 | 8.138 | 8.304 | 241,331 | +0.11(+1.31%) |
Feb 21, 2024 | 8.089 | 8.274 | 8.006 | 8.196 | 206,154 | +0.15(+1.82%) |
Feb 20, 2024 | 8.138 | 8.235 | 8.001 | 8.050 | 183,782 | -0.09(-1.08%) |
Feb 16, 2024 | 8.333 | 8.333 | 8.138 | 8.138 | 166,799 | -0.17(-2.00%) |
Feb 15, 2024 | 8.138 | 8.348 | 8.099 | 8.304 | 225,137 | +0.17(+2.04%) |
Feb 14, 2024 | 8.050 | 8.167 | 7.982 | 8.138 | 212,124 | +0.18(+2.21%) |
Feb 13, 2024 | 8.255 | 8.265 | 7.952 | 7.962 | 293,869 | -0.42(-5.01%) |
Feb 12, 2024 | 8.323 | 8.460 | 8.269 | 8.382 | 225,170 | +0.05(+0.59%) |
Feb 09, 2024 | 8.216 | 8.382 | 8.211 | 8.333 | 239,403 | +0.04(+0.47%) |
Feb 08, 2024 | 8.226 | 8.333 | 8.157 | 8.294 | 282,833 | +0.04(+0.47%) |
Feb 07, 2024 | 8.313 | 8.343 | 8.148 | 8.255 | 278,412 | -0.06(-0.70%) |
Feb 06, 2024 | 8.177 | 8.352 | 8.123 | 8.313 | 435,500 | +0.08(+0.95%) |
Feb 05, 2024 | 8.616 | 8.713 | 8.001 | 8.235 | 613,719 | -0.74(-8.26%) |
Feb 02, 2024 | 9.114 | 9.114 | 8.860 | 8.977 | 242,182 | -0.10(-1.08%) |
Feb 01, 2024 | 9.153 | 9.260 | 8.801 | 9.075 | 253,892 | -0.02(-0.21%) |
Jan 31, 2024 | 9.250 | 9.270 | 9.051 | 9.094 | 345,109 | -0.20(-2.10%) |
Jan 30, 2024 | 9.006 | 9.294 | 9.006 | 9.289 | 225,241 | +0.25(+2.81%) |
Jan 29, 2024 | 9.084 | 9.104 | 8.801 | 9.035 | 356,659 | +0.01(+0.11%) |
Jan 26, 2024 | 8.967 | 9.035 | 8.782 | 9.026 | 232,134 | +0.12(+1.31%) |
Jan 25, 2024 | 8.996 | 9.051 | 8.792 | 8.909 | 403,725 | +0.00(+0.00%) |
Jan 24, 2024 | 8.782 | 8.953 | 8.674 | 8.909 | 371,646 | +0.21(+2.47%) |
Jan 23, 2024 | 8.831 | 8.870 | 8.616 | 8.694 | 631,408 | -0.09(-1.00%) |
Jan 22, 2024 | 8.489 | 8.818 | 8.452 | 8.782 | 500,630 | +0.44(+5.26%) |
Jan 19, 2024 | 8.567 | 8.594 | 8.157 | 8.343 | 504,931 | -0.11(-1.27%) |
Jan 18, 2024 | 8.187 | 8.484 | 8.128 | 8.450 | 578,253 | +0.42(+5.22%) |
Jan 17, 2024 | 7.845 | 8.099 | 7.816 | 8.030 | 282,152 | +0.07(+0.86%) |
Jan 16, 2024 | 7.708 | 7.962 | 7.708 | 7.962 | 362,820 | +0.30(+3.95%) |
Jan 12, 2024 | 7.718 | 7.913 | 7.591 | 7.660 | 324,864 | -0.05(-0.63%) |
Jan 11, 2024 | 7.991 | 7.991 | 7.601 | 7.708 | 428,605 | -0.27(-3.42%) |
Jan 10, 2024 | 7.386 | 8.079 | 7.357 | 7.982 | 1,039,843 | +0.62(+8.49%) |
Jan 09, 2024 | 7.562 | 7.562 | 7.211 | 7.357 | 433,341 | -0.29(-3.83%) |
Jan 08, 2024 | 7.855 | 7.855 | 7.533 | 7.650 | 386,435 | -0.30(-3.80%) |
Jan 05, 2024 | 7.972 | 8.050 | 7.816 | 7.952 | 266,770 | -0.05(-0.61%) |
Jan 04, 2024 | 7.884 | 8.167 | 7.855 | 8.001 | 400,830 | +0.15(+1.86%) |
Jan 03, 2024 | 7.708 | 7.933 | 7.425 | 7.855 | 369,626 | +0.12(+1.51%) |
Jan 02, 2024 | 8.021 | 8.030 | 7.679 | 7.738 | 306,383 | -0.30(-3.76%) |
Dec 29, 2023 | 8.011 | 8.079 | 7.913 | 8.040 | 701,699 | +0.03(+0.37%) |
Dec 28, 2023 | 7.904 | 8.099 | 7.904 | 8.011 | 195,123 | +0.10(+1.23%) |
Dec 27, 2023 | 7.894 | 7.943 | 7.777 | 7.913 | 162,386 | +0.02(+0.25%) |
Dec 26, 2023 | 7.904 | 7.962 | 7.718 | 7.894 | 273,647 | +0.00(+0.00%) |
Dec 22, 2023 | 7.747 | 8.011 | 7.679 | 7.894 | 407,461 | +0.22(+2.93%) |
Dec 21, 2023 | 7.669 | 7.713 | 7.494 | 7.669 | 345,432 | +0.05(+0.64%) |
Dec 20, 2023 | 7.689 | 7.811 | 7.465 | 7.621 | 338,901 | -0.01(-0.13%) |
Dec 19, 2023 | 7.552 | 7.728 | 7.347 | 7.630 | 473,825 | +0.01(+0.13%) |
Dec 18, 2023 | 7.796 | 7.816 | 7.611 | 7.621 | 339,656 | -0.07(-0.89%) |
Dec 15, 2023 | 7.562 | 7.757 | 7.543 | 7.689 | 585,717 | +0.18(+2.34%) |
Dec 14, 2023 | 7.513 | 7.588 | 7.289 | 7.513 | 291,321 | +0.04(+0.52%) |
Dec 13, 2023 | 7.650 | 7.708 | 7.299 | 7.474 | 365,790 | -0.08(-1.03%) |
Dec 12, 2023 | 6.850 | 7.640 | 6.850 | 7.552 | 859,760 | +0.73(+10.73%) |
Dec 11, 2023 | 6.821 | 6.869 | 6.762 | 6.821 | 179,857 | +0.00(+0.00%) |
Dec 08, 2023 | 6.830 | 6.879 | 6.742 | 6.821 | 157,403 | +0.00(+0.00%) |
Dec 07, 2023 | 6.889 | 6.918 | 6.645 | 6.821 | 146,323 | -0.04(-0.57%) |
Dec 06, 2023 | 6.899 | 6.923 | 6.801 | 6.860 | 160,756 | +0.03(+0.43%) |
Dec 05, 2023 | 6.967 | 6.967 | 6.752 | 6.830 | 143,616 | -0.16(-2.23%) |
Dec 04, 2023 | 6.928 | 7.025 | 6.830 | 6.986 | 241,656 | +0.10(+1.42%) |
Dec 01, 2023 | 6.860 | 7.035 | 6.781 | 6.889 | 386,387 | +0.06(+0.86%) |
Nov 30, 2023 | 6.860 | 6.928 | 6.752 | 6.830 | 173,414 | +0.02(+0.29%) |
Nov 29, 2023 | 7.003 | 7.003 | 6.801 | 6.811 | 146,404 | -0.13(-1.80%) |
Nov 28, 2023 | 6.965 | 6.965 | 6.830 | 6.936 | 160,069 | -0.04(-0.55%) |
Nov 27, 2023 | 7.090 | 7.157 | 6.849 | 6.974 | 216,492 | -0.14(-2.03%) |
Nov 24, 2023 | 6.820 | 7.119 | 6.763 | 7.119 | 346,882 | +0.35(+5.11%) |
Nov 22, 2023 | 6.743 | 6.811 | 6.715 | 6.772 | 108,349 | +0.02(+0.28%) |
Nov 21, 2023 | 6.792 | 6.820 | 6.686 | 6.753 | 144,951 | -0.04(-0.57%) |
Nov 20, 2023 | 6.792 | 6.830 | 6.666 | 6.792 | 283,228 | +0.07(+1.00%) |
Nov 17, 2023 | 6.734 | 6.830 | 6.695 | 6.724 | 270,023 | -0.10(-1.41%) |
Nov 16, 2023 | 6.801 | 6.830 | 6.676 | 6.820 | 151,456 | +0.01(+0.14%) |
Nov 15, 2023 | 6.638 | 6.878 | 6.570 | 6.811 | 277,172 | +0.16(+2.46%) |
Nov 14, 2023 | 6.407 | 6.657 | 6.315 | 6.647 | 144,955 | +0.37(+5.82%) |
Nov 13, 2023 | 6.166 | 6.282 | 5.993 | 6.282 | 198,891 | +0.13(+2.03%) |
Nov 10, 2023 | 6.109 | 6.298 | 6.089 | 6.157 | 176,889 | +0.05(+0.79%) |
Nov 09, 2023 | 5.878 | 6.137 | 5.772 | 6.109 | 155,011 | +0.43(+7.63%) |
Nov 08, 2023 | 5.820 | 5.844 | 5.637 | 5.676 | 76,136 | -0.13(-2.32%) |
Nov 07, 2023 | 5.801 | 5.878 | 5.753 | 5.810 | 67,889 | +0.01(+0.17%) |
Nov 06, 2023 | 5.868 | 5.868 | 5.753 | 5.801 | 55,782 | -0.06(-0.99%) |
Nov 03, 2023 | 5.839 | 5.897 | 5.801 | 5.858 | 85,156 | +0.03(+0.50%) |
Nov 02, 2023 | 5.733 | 5.849 | 5.724 | 5.830 | 85,876 | +0.11(+1.85%) |