Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 8.240 | 8.290 | 8.159 | 8.270 | 447,203 | +0.10(+1.22%) |
May 30, 2024 | 8.120 | 8.200 | 8.120 | 8.170 | 501,280 | +0.03(+0.37%) |
May 29, 2024 | 8.130 | 8.280 | 8.130 | 8.140 | 658,215 | -0.08(-0.97%) |
May 28, 2024 | 8.260 | 8.280 | 8.190 | 8.220 | 487,114 | -0.03(-0.36%) |
May 24, 2024 | 8.220 | 8.280 | 8.220 | 8.250 | 314,898 | +0.06(+0.73%) |
May 23, 2024 | 8.340 | 8.340 | 8.170 | 8.190 | 600,747 | -0.09(-1.14%) |
May 22, 2024 | 8.284 | 8.324 | 8.274 | 8.284 | 413,283 | -0.01(-0.12%) |
May 21, 2024 | 8.294 | 8.339 | 8.235 | 8.294 | 658,254 | -0.02(-0.24%) |
May 20, 2024 | 8.274 | 8.324 | 8.264 | 8.314 | 374,164 | +0.04(+0.48%) |
May 17, 2024 | 8.314 | 8.314 | 8.245 | 8.274 | 488,039 | -0.03(-0.36%) |
May 16, 2024 | 8.354 | 8.364 | 8.287 | 8.304 | 416,582 | +0.00(+0.00%) |
May 15, 2024 | 8.274 | 8.314 | 8.255 | 8.304 | 365,045 | +0.08(+0.97%) |
May 14, 2024 | 8.215 | 8.255 | 8.215 | 8.225 | 226,065 | +0.01(+0.12%) |
May 13, 2024 | 8.274 | 8.274 | 8.195 | 8.215 | 322,778 | -0.02(-0.24%) |
May 10, 2024 | 8.255 | 8.255 | 8.215 | 8.235 | 260,610 | +0.01(+0.12%) |
May 09, 2024 | 8.175 | 8.235 | 8.175 | 8.225 | 380,399 | +0.08(+0.97%) |
May 08, 2024 | 8.145 | 8.185 | 8.135 | 8.145 | 348,816 | -0.01(-0.12%) |
May 07, 2024 | 8.126 | 8.184 | 8.086 | 8.155 | 500,772 | +0.04(+0.49%) |
May 06, 2024 | 8.086 | 8.135 | 8.076 | 8.116 | 445,551 | +0.04(+0.49%) |
May 03, 2024 | 8.036 | 8.106 | 8.036 | 8.076 | 517,797 | +0.11(+1.37%) |
May 02, 2024 | 7.987 | 8.007 | 7.927 | 7.967 | 352,235 | +0.04(+0.50%) |
May 01, 2024 | 7.927 | 8.002 | 7.878 | 7.927 | 641,695 | -0.01(-0.12%) |
Apr 30, 2024 | 7.967 | 7.997 | 7.917 | 7.937 | 523,524 | -0.02(-0.25%) |
Apr 29, 2024 | 7.997 | 8.007 | 7.937 | 7.957 | 490,190 | -0.02(-0.25%) |
Apr 26, 2024 | 7.887 | 7.992 | 7.887 | 7.977 | 427,816 | +0.13(+1.64%) |
Apr 25, 2024 | 7.808 | 7.848 | 7.768 | 7.848 | 403,357 | -0.02(-0.25%) |
Apr 24, 2024 | 7.878 | 7.897 | 7.808 | 7.868 | 577,547 | +0.02(+0.25%) |
Apr 23, 2024 | 7.768 | 7.848 | 7.689 | 7.848 | 350,778 | +0.13(+1.67%) |
Apr 22, 2024 | 7.699 | 7.749 | 7.699 | 7.719 | 316,365 | +0.06(+0.72%) |
Apr 19, 2024 | 7.723 | 7.752 | 7.664 | 7.664 | 456,247 | -0.07(-0.89%) |
Apr 18, 2024 | 7.801 | 7.801 | 7.713 | 7.732 | 398,415 | -0.03(-0.38%) |
Apr 17, 2024 | 7.801 | 7.821 | 7.727 | 7.762 | 355,652 | +0.02(+0.25%) |
Apr 16, 2024 | 7.752 | 7.801 | 7.732 | 7.742 | 336,258 | -0.01(-0.13%) |
Apr 15, 2024 | 7.900 | 7.919 | 7.742 | 7.752 | 545,223 | -0.09(-1.13%) |
Apr 12, 2024 | 7.968 | 7.991 | 7.831 | 7.841 | 468,469 | -0.19(-2.33%) |
Apr 11, 2024 | 8.037 | 8.037 | 7.978 | 8.028 | 735,456 | +0.04(+0.49%) |
Apr 10, 2024 | 7.959 | 7.988 | 7.919 | 7.988 | 643,361 | -0.01(-0.12%) |
Apr 09, 2024 | 7.978 | 7.998 | 7.929 | 7.998 | 390,368 | +0.05(+0.62%) |
Apr 08, 2024 | 7.939 | 7.998 | 7.939 | 7.949 | 438,758 | +0.03(+0.37%) |
Apr 05, 2024 | 7.890 | 7.954 | 7.870 | 7.919 | 603,959 | +0.04(+0.50%) |
Apr 04, 2024 | 7.978 | 8.037 | 7.880 | 7.880 | 697,473 | -0.09(-1.11%) |
Apr 03, 2024 | 7.959 | 8.008 | 7.919 | 7.968 | 565,143 | +0.02(+0.25%) |
Apr 02, 2024 | 7.880 | 7.959 | 7.880 | 7.949 | 573,030 | -0.02(-0.25%) |
Apr 01, 2024 | 8.008 | 8.028 | 7.959 | 7.968 | 618,399 | -0.06(-0.74%) |
Mar 28, 2024 | 7.968 | 8.028 | 8.003 | 8.028 | 868,379 | +0.06(+0.74%) |
Mar 27, 2024 | 7.909 | 7.968 | 7.909 | 7.968 | 461,195 | +0.07(+0.87%) |
Mar 26, 2024 | 7.890 | 7.949 | 7.890 | 7.900 | 665,921 | +0.01(+0.12%) |
Mar 25, 2024 | 7.909 | 7.927 | 7.890 | 7.890 | 571,305 | -0.04(-0.50%) |
Mar 22, 2024 | 7.939 | 7.939 | 7.900 | 7.929 | 522,699 | -0.02(-0.25%) |
Mar 21, 2024 | 7.939 | 7.968 | 7.939 | 7.949 | 575,721 | +0.02(+0.25%) |
Mar 20, 2024 | 7.880 | 7.929 | 7.841 | 7.929 | 484,290 | +0.04(+0.57%) |
Mar 19, 2024 | 7.875 | 7.894 | 7.817 | 7.885 | 495,429 | +0.03(+0.37%) |
Mar 18, 2024 | 7.894 | 7.914 | 7.836 | 7.855 | 680,195 | +0.00(+0.00%) |
Mar 15, 2024 | 7.885 | 7.904 | 7.855 | 7.855 | 331,428 | -0.05(-0.62%) |
Mar 14, 2024 | 7.953 | 7.953 | 7.904 | 7.904 | 379,419 | -0.03(-0.37%) |
Mar 13, 2024 | 7.894 | 7.953 | 7.885 | 7.933 | 456,607 | +0.03(+0.37%) |
Mar 12, 2024 | 7.845 | 7.914 | 7.839 | 7.904 | 472,879 | +0.06(+0.75%) |
Mar 11, 2024 | 7.865 | 7.894 | 7.845 | 7.845 | 410,328 | -0.04(-0.50%) |
Mar 08, 2024 | 7.894 | 7.941 | 7.865 | 7.885 | 412,515 | +0.00(+0.00%) |
Mar 07, 2024 | 7.865 | 7.914 | 7.865 | 7.885 | 408,392 | +0.04(+0.50%) |
Mar 06, 2024 | 7.836 | 7.885 | 7.816 | 7.845 | 465,117 | +0.05(+0.63%) |
Mar 05, 2024 | 7.806 | 7.845 | 7.787 | 7.797 | 426,524 | -0.05(-0.62%) |
Mar 04, 2024 | 7.855 | 7.875 | 7.836 | 7.845 | 511,668 | +0.01(+0.12%) |
Mar 01, 2024 | 7.767 | 7.865 | 7.767 | 7.836 | 716,474 | +0.10(+1.26%) |
Feb 29, 2024 | 7.797 | 7.797 | 7.738 | 7.738 | 592,846 | +0.00(+0.00%) |
Feb 28, 2024 | 7.748 | 7.758 | 7.728 | 7.738 | 394,684 | -0.03(-0.38%) |
Feb 27, 2024 | 7.738 | 7.767 | 7.727 | 7.767 | 383,101 | +0.04(+0.51%) |
Feb 26, 2024 | 7.758 | 7.797 | 7.709 | 7.728 | 488,682 | -0.04(-0.50%) |
Feb 23, 2024 | 7.806 | 7.806 | 7.758 | 7.767 | 486,290 | -0.01(-0.13%) |
Feb 22, 2024 | 7.777 | 7.797 | 7.728 | 7.777 | 689,910 | +0.06(+0.76%) |
Feb 21, 2024 | 7.631 | 7.728 | 7.621 | 7.718 | 525,195 | +0.06(+0.83%) |
Feb 20, 2024 | 7.693 | 7.723 | 7.626 | 7.655 | 446,318 | -0.04(-0.50%) |
Feb 16, 2024 | 7.703 | 7.723 | 7.679 | 7.693 | 581,136 | -0.03(-0.38%) |
Feb 15, 2024 | 7.693 | 7.732 | 7.693 | 7.723 | 443,374 | +0.05(+0.63%) |
Feb 14, 2024 | 7.635 | 7.674 | 7.621 | 7.674 | 438,035 | +0.07(+0.89%) |
Feb 13, 2024 | 7.616 | 7.669 | 7.596 | 7.606 | 653,398 | -0.14(-1.75%) |
Feb 12, 2024 | 7.703 | 7.742 | 7.703 | 7.742 | 383,828 | +0.05(+0.63%) |
Feb 09, 2024 | 7.635 | 7.703 | 7.635 | 7.693 | 419,823 | +0.05(+0.63%) |
Feb 08, 2024 | 7.674 | 7.674 | 7.558 | 7.645 | 691,420 | +0.01(+0.13%) |
Feb 07, 2024 | 7.616 | 7.674 | 7.606 | 7.635 | 686,030 | +0.05(+0.64%) |
Feb 06, 2024 | 7.567 | 7.606 | 7.567 | 7.587 | 519,671 | +0.02(+0.26%) |
Feb 05, 2024 | 7.538 | 7.567 | 7.514 | 7.567 | 537,792 | +0.01(+0.13%) |
Feb 02, 2024 | 7.577 | 7.587 | 7.543 | 7.558 | 623,756 | -0.02(-0.26%) |
Feb 01, 2024 | 7.519 | 7.611 | 7.490 | 7.577 | 574,166 | +0.07(+0.90%) |
Jan 31, 2024 | 7.577 | 7.606 | 7.509 | 7.509 | 744,851 | -0.10(-1.28%) |
Jan 30, 2024 | 7.567 | 7.606 | 7.567 | 7.606 | 448,947 | +0.02(+0.26%) |
Jan 29, 2024 | 7.529 | 7.596 | 7.529 | 7.587 | 537,189 | +0.06(+0.77%) |
Jan 26, 2024 | 7.509 | 7.553 | 7.509 | 7.529 | 570,576 | +0.01(+0.13%) |
Jan 25, 2024 | 7.499 | 7.529 | 7.494 | 7.519 | 516,157 | +0.04(+0.52%) |
Jan 24, 2024 | 7.529 | 7.567 | 7.480 | 7.480 | 583,103 | +0.01(+0.13%) |
Jan 23, 2024 | 7.499 | 7.511 | 7.451 | 7.470 | 576,987 | -0.03(-0.39%) |
Jan 22, 2024 | 7.480 | 7.519 | 7.480 | 7.499 | 499,461 | +0.02(+0.33%) |
Jan 19, 2024 | 7.475 | 7.485 | 7.427 | 7.475 | 460,304 | +0.05(+0.65%) |
Jan 18, 2024 | 7.427 | 7.446 | 7.405 | 7.427 | 454,363 | +0.03(+0.39%) |
Jan 17, 2024 | 7.388 | 7.417 | 7.359 | 7.398 | 607,080 | -0.03(-0.39%) |
Jan 16, 2024 | 7.446 | 7.475 | 7.417 | 7.427 | 623,788 | -0.06(-0.77%) |
Jan 12, 2024 | 7.465 | 7.513 | 7.465 | 7.485 | 532,614 | +0.00(+0.00%) |
Jan 11, 2024 | 7.436 | 7.494 | 7.436 | 7.485 | 1,001,458 | -0.02(-0.26%) |
Jan 10, 2024 | 7.485 | 7.533 | 7.465 | 7.504 | 565,074 | +0.03(+0.39%) |
Jan 09, 2024 | 7.427 | 7.475 | 7.403 | 7.475 | 457,816 | +0.01(+0.13%) |
Jan 08, 2024 | 7.407 | 7.475 | 7.403 | 7.465 | 602,651 | +0.08(+1.04%) |
Jan 05, 2024 | 7.359 | 7.446 | 7.359 | 7.388 | 920,458 | +0.01(+0.13%) |
Jan 04, 2024 | 7.330 | 7.417 | 7.321 | 7.379 | 708,011 | +0.04(+0.52%) |
Jan 03, 2024 | 7.359 | 7.379 | 7.311 | 7.340 | 586,204 | -0.05(-0.65%) |
Jan 02, 2024 | 7.369 | 7.456 | 7.350 | 7.388 | 774,813 | -0.05(-0.65%) |
Dec 29, 2023 | 7.475 | 7.504 | 7.417 | 7.436 | 707,320 | -0.04(-0.52%) |
Dec 28, 2023 | 7.504 | 7.523 | 7.465 | 7.475 | 698,535 | -0.02(-0.26%) |
Dec 27, 2023 | 7.465 | 7.504 | 7.454 | 7.494 | 541,796 | +0.04(+0.52%) |
Dec 26, 2023 | 7.436 | 7.475 | 7.436 | 7.456 | 465,355 | +0.01(+0.13%) |
Dec 22, 2023 | 7.417 | 7.475 | 7.407 | 7.446 | 860,571 | +0.04(+0.52%) |
Dec 21, 2023 | 7.369 | 7.436 | 7.369 | 7.407 | 849,325 | +0.04(+0.59%) |
Dec 20, 2023 | 7.412 | 7.479 | 7.359 | 7.364 | 691,303 | -0.09(-1.16%) |
Dec 19, 2023 | 7.459 | 7.488 | 7.440 | 7.450 | 752,577 | +0.00(+0.00%) |
Dec 18, 2023 | 7.421 | 7.459 | 7.399 | 7.450 | 521,104 | +0.03(+0.39%) |
Dec 15, 2023 | 7.393 | 7.474 | 7.364 | 7.421 | 533,685 | +0.00(+0.00%) |
Dec 14, 2023 | 7.440 | 7.479 | 7.412 | 7.421 | 788,313 | -0.02(-0.26%) |
Dec 13, 2023 | 7.287 | 7.450 | 7.278 | 7.440 | 891,972 | +0.16(+2.23%) |
Dec 12, 2023 | 7.297 | 7.316 | 7.268 | 7.278 | 756,070 | -0.02(-0.26%) |
Dec 11, 2023 | 7.316 | 7.326 | 7.278 | 7.297 | 845,586 | -0.02(-0.26%) |
Dec 08, 2023 | 7.316 | 7.340 | 7.306 | 7.316 | 660,749 | -0.05(-0.65%) |
Dec 07, 2023 | 7.345 | 7.373 | 7.297 | 7.364 | 605,409 | +0.05(+0.65%) |
Dec 06, 2023 | 7.335 | 7.354 | 7.297 | 7.316 | 522,823 | -0.01(-0.13%) |
Dec 05, 2023 | 7.306 | 7.364 | 7.306 | 7.326 | 540,596 | -0.03(-0.39%) |
Dec 04, 2023 | 7.326 | 7.402 | 7.326 | 7.354 | 420,585 | -0.05(-0.65%) |
Dec 01, 2023 | 7.326 | 7.421 | 7.326 | 7.402 | 883,897 | +0.05(+0.65%) |
Nov 30, 2023 | 7.345 | 7.383 | 7.333 | 7.354 | 675,163 | +0.02(+0.26%) |
Nov 29, 2023 | 7.297 | 7.345 | 7.297 | 7.335 | 488,790 | +0.05(+0.66%) |
Nov 28, 2023 | 7.268 | 7.311 | 7.259 | 7.287 | 722,419 | +0.01(+0.13%) |
Nov 27, 2023 | 7.268 | 7.287 | 7.240 | 7.278 | 590,233 | -0.01(-0.13%) |
Nov 24, 2023 | 7.268 | 7.287 | 7.259 | 7.287 | 185,329 | +0.04(+0.53%) |
Nov 22, 2023 | 7.211 | 7.268 | 7.206 | 7.249 | 705,537 | +0.03(+0.40%) |
Nov 21, 2023 | 7.163 | 7.220 | 7.153 | 7.220 | 740,575 | +0.03(+0.47%) |
Nov 20, 2023 | 7.101 | 7.206 | 7.092 | 7.187 | 538,745 | +0.08(+1.07%) |
Nov 17, 2023 | 7.077 | 7.130 | 7.064 | 7.111 | 542,750 | +0.05(+0.67%) |
Nov 16, 2023 | 7.035 | 7.087 | 7.035 | 7.063 | 332,466 | +0.01(+0.13%) |
Nov 15, 2023 | 7.016 | 7.077 | 7.016 | 7.054 | 644,197 | +0.05(+0.68%) |
Nov 14, 2023 | 6.959 | 7.035 | 6.955 | 7.006 | 539,479 | +0.13(+1.93%) |
Nov 13, 2023 | 6.835 | 6.916 | 6.831 | 6.873 | 553,835 | +0.00(+0.00%) |
Nov 10, 2023 | 6.835 | 6.892 | 6.797 | 6.873 | 710,910 | +0.07(+0.98%) |
Nov 09, 2023 | 6.883 | 6.897 | 6.807 | 6.807 | 813,246 | -0.07(-0.97%) |
Nov 08, 2023 | 6.902 | 6.902 | 6.845 | 6.873 | 755,833 | +0.00(+0.00%) |
Nov 07, 2023 | 6.854 | 6.873 | 6.826 | 6.873 | 675,152 | +0.04(+0.56%) |
Nov 06, 2023 | 6.921 | 6.959 | 6.835 | 6.835 | 778,859 | -0.09(-1.37%) |
Nov 03, 2023 | 6.883 | 6.978 | 6.883 | 6.930 | 664,146 | +0.10(+1.53%) |
Nov 02, 2023 | 6.759 | 6.864 | 6.702 | 6.826 | 932,768 | +0.11(+1.70%) |