Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 8.610 | 8.610 | 7.860 | 8.020 | 270,727 | -0.61(-7.07%) |
Jun 06, 2024 | 8.420 | 8.670 | 8.410 | 8.630 | 155,316 | +0.25(+2.98%) |
Jun 05, 2024 | 8.180 | 8.430 | 8.100 | 8.380 | 112,564 | +0.25(+3.08%) |
Jun 04, 2024 | 8.090 | 8.150 | 7.910 | 8.130 | 108,389 | -0.10(-1.22%) |
Jun 03, 2024 | 8.490 | 8.490 | 8.170 | 8.230 | 59,447 | +0.12(+1.48%) |
May 31, 2024 | 8.860 | 8.860 | 8.070 | 8.110 | 190,375 | -0.21(-2.52%) |
May 30, 2024 | 8.250 | 8.380 | 8.140 | 8.320 | 96,550 | +0.11(+1.34%) |
May 29, 2024 | 8.310 | 8.330 | 8.210 | 8.210 | 129,679 | -0.19(-2.21%) |
May 28, 2024 | 8.200 | 8.396 | 8.120 | 8.396 | 108,694 | +0.41(+5.08%) |
May 24, 2024 | 7.980 | 8.050 | 7.888 | 7.990 | 123,300 | +0.09(+1.14%) |
May 23, 2024 | 8.166 | 8.310 | 7.860 | 7.900 | 140,130 | -0.17(-2.11%) |
May 22, 2024 | 8.500 | 8.500 | 8.040 | 8.070 | 165,370 | -0.55(-6.38%) |
May 21, 2024 | 8.750 | 8.750 | 8.600 | 8.620 | 152,449 | +0.01(+0.12%) |
May 20, 2024 | 8.660 | 8.710 | 8.443 | 8.610 | 88,194 | -0.06(-0.69%) |
May 17, 2024 | 8.440 | 8.720 | 8.390 | 8.670 | 277,267 | +0.35(+4.26%) |
May 16, 2024 | 8.360 | 8.480 | 8.270 | 8.316 | 117,769 | -0.04(-0.53%) |
May 15, 2024 | 8.285 | 8.410 | 8.123 | 8.360 | 105,090 | +0.04(+0.48%) |
May 14, 2024 | 8.250 | 8.320 | 8.170 | 8.320 | 115,713 | +0.23(+2.91%) |
May 13, 2024 | 8.310 | 8.310 | 8.012 | 8.085 | 117,635 | -0.33(-3.98%) |
May 10, 2024 | 8.310 | 8.450 | 8.200 | 8.420 | 241,480 | +0.25(+3.02%) |
May 09, 2024 | 7.350 | 8.181 | 7.350 | 8.173 | 276,784 | +0.85(+11.65%) |
May 08, 2024 | 7.300 | 7.427 | 7.260 | 7.320 | 152,725 | +0.01(+0.14%) |
May 07, 2024 | 7.403 | 7.427 | 7.290 | 7.310 | 98,141 | -0.12(-1.62%) |
May 06, 2024 | 7.530 | 7.530 | 7.390 | 7.430 | 131,552 | +0.10(+1.33%) |
May 03, 2024 | 7.580 | 7.580 | 7.290 | 7.332 | 112,944 | -0.16(-2.10%) |
May 02, 2024 | 7.500 | 7.580 | 7.430 | 7.490 | 112,367 | -0.08(-0.99%) |
May 01, 2024 | 7.550 | 7.754 | 7.510 | 7.565 | 116,901 | +0.06(+0.77%) |
Apr 30, 2024 | 7.730 | 7.730 | 7.500 | 7.508 | 85,771 | -0.41(-5.14%) |
Apr 29, 2024 | 7.894 | 8.000 | 7.810 | 7.914 | 119,906 | -0.05(-0.58%) |
Apr 26, 2024 | 8.100 | 8.100 | 7.883 | 7.960 | 42,886 | +0.06(+0.76%) |
Apr 25, 2024 | 7.790 | 7.990 | 7.620 | 7.900 | 37,822 | +0.06(+0.77%) |
Apr 24, 2024 | 7.700 | 7.860 | 7.627 | 7.840 | 75,091 | +0.07(+0.90%) |
Apr 23, 2024 | 7.470 | 7.860 | 7.460 | 7.770 | 146,094 | +0.27(+3.60%) |
Apr 22, 2024 | 7.550 | 7.890 | 7.470 | 7.500 | 211,109 | -0.62(-7.68%) |
Apr 19, 2024 | 7.760 | 8.190 | 7.760 | 8.124 | 262,023 | +0.08(+1.04%) |
Apr 18, 2024 | 7.770 | 8.060 | 7.750 | 8.040 | 233,285 | +0.17(+2.16%) |
Apr 17, 2024 | 7.710 | 7.880 | 7.657 | 7.870 | 212,248 | +0.20(+2.61%) |
Apr 16, 2024 | 7.460 | 7.770 | 7.200 | 7.670 | 150,739 | +0.08(+1.05%) |
Apr 15, 2024 | 7.708 | 7.708 | 7.450 | 7.590 | 136,058 | -0.05(-0.63%) |
Apr 12, 2024 | 7.990 | 8.085 | 7.580 | 7.638 | 233,266 | -0.09(-1.19%) |
Apr 11, 2024 | 7.740 | 7.750 | 7.550 | 7.730 | 125,578 | +0.06(+0.78%) |
Apr 10, 2024 | 7.930 | 7.950 | 7.660 | 7.670 | 128,201 | -0.28(-3.52%) |
Apr 09, 2024 | 8.220 | 8.220 | 7.900 | 7.950 | 285,295 | -0.19(-2.33%) |
Apr 08, 2024 | 7.900 | 8.280 | 7.900 | 8.140 | 177,934 | +0.01(+0.12%) |
Apr 05, 2024 | 7.825 | 8.150 | 7.750 | 8.130 | 191,142 | +0.42(+5.45%) |
Apr 04, 2024 | 7.990 | 7.990 | 7.670 | 7.710 | 201,934 | -0.15(-1.91%) |
Apr 03, 2024 | 7.700 | 7.900 | 7.700 | 7.860 | 250,844 | +0.12(+1.62%) |
Apr 02, 2024 | 7.856 | 7.930 | 7.620 | 7.735 | 216,460 | -0.01(-0.15%) |
Apr 01, 2024 | 7.560 | 7.870 | 7.524 | 7.747 | 173,548 | +0.28(+3.71%) |
Mar 28, 2024 | 7.385 | 7.590 | 7.360 | 7.470 | 174,463 | +0.25(+3.46%) |
Mar 27, 2024 | 7.150 | 7.240 | 7.150 | 7.220 | 114,461 | +0.09(+1.26%) |
Mar 26, 2024 | 7.150 | 7.211 | 7.096 | 7.130 | 50,919 | +0.13(+1.86%) |
Mar 25, 2024 | 7.090 | 7.153 | 7.000 | 7.000 | 112,468 | -0.01(-0.14%) |
Mar 22, 2024 | 7.204 | 7.300 | 7.000 | 7.010 | 156,469 | -0.31(-4.23%) |
Mar 21, 2024 | 7.490 | 7.600 | 7.260 | 7.320 | 167,142 | -0.16(-2.14%) |
Mar 20, 2024 | 7.070 | 7.550 | 7.070 | 7.480 | 325,165 | +0.36(+5.06%) |
Mar 19, 2024 | 7.125 | 7.213 | 7.050 | 7.120 | 65,396 | -0.09(-1.25%) |
Mar 18, 2024 | 7.190 | 7.433 | 7.190 | 7.210 | 243,604 | +0.04(+0.56%) |
Mar 15, 2024 | 7.210 | 7.390 | 7.080 | 7.170 | 191,644 | -0.01(-0.14%) |
Mar 14, 2024 | 6.900 | 7.182 | 6.850 | 7.180 | 182,293 | +0.27(+3.91%) |
Mar 13, 2024 | 7.270 | 7.270 | 6.660 | 6.910 | 705,170 | -0.32(-4.43%) |
Mar 12, 2024 | 7.380 | 7.380 | 7.220 | 7.230 | 206,517 | -0.20(-2.76%) |
Mar 11, 2024 | 7.500 | 7.560 | 7.290 | 7.435 | 251,707 | -0.06(-0.73%) |
Mar 08, 2024 | 7.670 | 7.670 | 7.435 | 7.490 | 176,281 | +0.01(+0.13%) |
Mar 07, 2024 | 7.770 | 7.770 | 7.425 | 7.480 | 144,477 | -0.08(-1.06%) |
Mar 06, 2024 | 7.250 | 7.570 | 7.198 | 7.560 | 177,150 | +0.40(+5.59%) |
Mar 05, 2024 | 7.170 | 7.260 | 7.100 | 7.160 | 261,067 | +0.05(+0.70%) |
Mar 04, 2024 | 7.000 | 7.170 | 6.890 | 7.110 | 194,461 | +0.26(+3.80%) |
Mar 01, 2024 | 6.656 | 7.015 | 6.580 | 6.850 | 223,487 | +0.15(+2.24%) |
Feb 29, 2024 | 6.741 | 6.900 | 6.650 | 6.700 | 89,701 | +0.07(+1.06%) |
Feb 28, 2024 | 6.600 | 6.670 | 6.578 | 6.630 | 109,291 | +0.04(+0.61%) |
Feb 27, 2024 | 6.620 | 6.620 | 6.500 | 6.590 | 135,041 | -0.02(-0.30%) |
Feb 26, 2024 | 6.680 | 6.720 | 6.590 | 6.610 | 52,268 | -0.11(-1.64%) |
Feb 23, 2024 | 6.600 | 6.910 | 6.494 | 6.720 | 385,554 | +0.12(+1.82%) |
Feb 22, 2024 | 6.560 | 6.700 | 6.550 | 6.600 | 137,384 | -0.10(-1.49%) |
Feb 21, 2024 | 6.480 | 6.700 | 6.450 | 6.700 | 105,289 | +0.20(+3.08%) |
Feb 20, 2024 | 6.752 | 6.790 | 6.484 | 6.500 | 118,902 | -0.29(-4.27%) |
Feb 16, 2024 | 6.700 | 6.845 | 6.640 | 6.790 | 73,834 | +0.10(+1.43%) |
Feb 15, 2024 | 6.500 | 6.710 | 6.500 | 6.694 | 67,734 | +0.22(+3.46%) |
Feb 14, 2024 | 6.400 | 6.480 | 6.320 | 6.470 | 75,004 | +0.01(+0.15%) |
Feb 13, 2024 | 6.830 | 6.830 | 6.400 | 6.460 | 197,317 | -0.33(-4.86%) |
Feb 12, 2024 | 6.680 | 6.790 | 6.554 | 6.790 | 140,298 | +0.09(+1.34%) |
Feb 09, 2024 | 6.740 | 6.760 | 6.570 | 6.700 | 160,952 | -0.06(-0.90%) |
Feb 08, 2024 | 6.900 | 6.900 | 6.710 | 6.761 | 120,812 | -0.11(-1.57%) |
Feb 07, 2024 | 6.880 | 6.950 | 6.670 | 6.869 | 194,454 | -0.01(-0.17%) |
Feb 06, 2024 | 6.600 | 6.880 | 6.570 | 6.880 | 232,201 | +0.35(+5.44%) |
Feb 05, 2024 | 6.540 | 6.630 | 6.281 | 6.525 | 357,991 | +0.00(+0.08%) |
Feb 02, 2024 | 6.450 | 6.550 | 6.108 | 6.520 | 348,831 | +0.21(+3.33%) |
Feb 01, 2024 | 6.091 | 6.340 | 6.070 | 6.310 | 133,638 | +0.41(+6.95%) |
Jan 31, 2024 | 6.000 | 6.170 | 5.900 | 5.900 | 62,153 | -0.05(-0.84%) |
Jan 30, 2024 | 5.942 | 6.040 | 5.907 | 5.950 | 117,297 | +0.04(+0.61%) |
Jan 29, 2024 | 5.740 | 5.920 | 5.665 | 5.914 | 34,543 | +0.19(+3.39%) |
Jan 26, 2024 | 5.890 | 5.900 | 5.720 | 5.720 | 44,966 | -0.19(-3.21%) |
Jan 25, 2024 | 5.880 | 5.910 | 5.750 | 5.910 | 103,777 | -0.01(-0.17%) |
Jan 24, 2024 | 6.060 | 6.160 | 5.860 | 5.920 | 300,331 | -0.09(-1.52%) |
Jan 23, 2024 | 5.500 | 6.040 | 5.500 | 6.011 | 95,022 | +0.35(+6.26%) |
Jan 22, 2024 | 5.702 | 5.702 | 5.600 | 5.657 | 112,575 | -0.05(-0.92%) |
Jan 19, 2024 | 5.650 | 5.710 | 5.520 | 5.710 | 150,431 | +0.09(+1.60%) |
Jan 18, 2024 | 5.590 | 5.680 | 5.590 | 5.620 | 102,803 | +0.03(+0.54%) |
Jan 17, 2024 | 5.520 | 5.699 | 5.470 | 5.590 | 172,047 | +0.02(+0.36%) |
Jan 16, 2024 | 5.625 | 5.859 | 5.560 | 5.570 | 572,591 | -0.02(-0.36%) |
Jan 12, 2024 | 5.560 | 5.620 | 5.370 | 5.590 | 59,894 | +0.29(+5.47%) |
Jan 11, 2024 | 5.450 | 5.467 | 5.230 | 5.300 | 66,312 | -0.07(-1.21%) |
Jan 10, 2024 | 5.330 | 5.365 | 5.300 | 5.365 | 54,016 | +0.04(+0.66%) |
Jan 09, 2024 | 5.420 | 5.460 | 5.323 | 5.330 | 90,956 | -0.08(-1.39%) |
Jan 08, 2024 | 5.510 | 5.514 | 5.400 | 5.405 | 116,083 | -0.12(-2.26%) |
Jan 05, 2024 | 5.510 | 5.690 | 5.490 | 5.530 | 97,684 | +0.01(+0.18%) |
Jan 04, 2024 | 5.570 | 5.590 | 5.500 | 5.520 | 104,821 | -0.04(-0.72%) |
Jan 03, 2024 | 5.730 | 5.730 | 5.510 | 5.560 | 266,119 | -0.27(-4.57%) |
Jan 02, 2024 | 5.890 | 5.950 | 5.790 | 5.826 | 125,076 | -0.00(-0.07%) |
Dec 29, 2023 | 5.880 | 5.890 | 5.750 | 5.830 | 112,219 | -0.07(-1.19%) |
Dec 28, 2023 | 6.010 | 6.100 | 5.900 | 5.900 | 82,090 | -0.25(-4.07%) |
Dec 27, 2023 | 6.060 | 6.190 | 6.020 | 6.150 | 95,558 | +0.09(+1.42%) |
Dec 26, 2023 | 6.040 | 6.110 | 6.015 | 6.064 | 36,861 | +0.01(+0.23%) |
Dec 22, 2023 | 6.140 | 6.270 | 6.046 | 6.050 | 100,295 | +0.05(+0.83%) |
Dec 21, 2023 | 5.930 | 6.070 | 5.930 | 6.000 | 41,973 | +0.06(+1.01%) |
Dec 20, 2023 | 6.114 | 6.130 | 5.940 | 5.940 | 51,828 | -0.18(-3.02%) |
Dec 19, 2023 | 6.000 | 6.220 | 6.000 | 6.125 | 104,373 | +0.12(+2.08%) |
Dec 18, 2023 | 6.100 | 6.103 | 5.960 | 6.000 | 89,120 | -0.05(-0.83%) |
Dec 15, 2023 | 6.310 | 6.310 | 6.050 | 6.050 | 52,208 | -0.26(-4.12%) |
Dec 14, 2023 | 6.360 | 6.500 | 6.274 | 6.310 | 125,553 | +0.07(+1.12%) |
Dec 13, 2023 | 5.660 | 6.240 | 5.660 | 6.240 | 118,272 | +0.56(+9.86%) |
Dec 12, 2023 | 5.845 | 5.881 | 5.604 | 5.680 | 113,708 | -0.15(-2.57%) |
Dec 11, 2023 | 5.770 | 5.845 | 5.669 | 5.830 | 132,546 | -0.02(-0.34%) |
Dec 08, 2023 | 5.630 | 5.981 | 5.630 | 5.850 | 48,889 | -0.09(-1.52%) |
Dec 07, 2023 | 5.910 | 6.080 | 5.900 | 5.940 | 93,059 | -0.12(-1.98%) |
Dec 06, 2023 | 6.160 | 6.189 | 6.030 | 6.060 | 69,778 | -0.04(-0.66%) |
Dec 05, 2023 | 6.410 | 6.440 | 6.100 | 6.100 | 89,260 | -0.35(-5.39%) |
Dec 04, 2023 | 6.350 | 6.560 | 6.350 | 6.447 | 110,572 | -0.02(-0.29%) |
Dec 01, 2023 | 6.490 | 6.550 | 6.410 | 6.466 | 132,054 | -0.00(-0.06%) |
Nov 30, 2023 | 6.200 | 6.470 | 6.147 | 6.470 | 203,874 | +0.27(+4.35%) |
Nov 29, 2023 | 5.980 | 6.200 | 5.960 | 6.200 | 199,316 | +0.30(+5.08%) |
Nov 28, 2023 | 5.680 | 5.900 | 5.609 | 5.900 | 154,550 | +0.32(+5.73%) |
Nov 27, 2023 | 5.450 | 5.620 | 5.445 | 5.580 | 247,292 | +0.14(+2.57%) |
Nov 24, 2023 | 5.400 | 5.450 | 5.390 | 5.440 | 33,910 | +0.10(+1.87%) |
Nov 22, 2023 | 5.378 | 5.378 | 5.270 | 5.340 | 51,939 | +0.07(+1.33%) |
Nov 21, 2023 | 5.220 | 5.460 | 5.220 | 5.270 | 111,320 | +0.05(+0.96%) |
Nov 20, 2023 | 5.300 | 5.320 | 5.200 | 5.220 | 72,474 | -0.13(-2.46%) |
Nov 17, 2023 | 5.460 | 5.460 | 5.340 | 5.351 | 60,487 | -0.10(-1.90%) |
Nov 16, 2023 | 5.400 | 5.545 | 5.340 | 5.455 | 129,522 | +0.05(+0.91%) |
Nov 15, 2023 | 5.500 | 5.500 | 5.350 | 5.406 | 108,691 | -0.01(-0.26%) |
Nov 14, 2023 | 5.387 | 5.480 | 5.200 | 5.420 | 102,775 | +0.22(+4.23%) |
Nov 13, 2023 | 5.235 | 5.250 | 5.135 | 5.200 | 147,407 | -0.04(-0.76%) |
Nov 10, 2023 | 5.287 | 5.342 | 5.144 | 5.240 | 68,701 | -0.06(-1.06%) |
Nov 09, 2023 | 5.650 | 5.660 | 5.270 | 5.296 | 255,455 | -0.41(-7.25%) |
Nov 08, 2023 | 5.980 | 5.980 | 5.650 | 5.710 | 77,204 | -0.04(-0.65%) |
Nov 07, 2023 | 5.673 | 5.752 | 5.560 | 5.747 | 72,054 | +0.01(+0.13%) |
Nov 06, 2023 | 5.736 | 5.835 | 5.680 | 5.740 | 68,794 | +0.03(+0.58%) |
Nov 03, 2023 | 5.600 | 5.820 | 5.570 | 5.707 | 209,271 | +0.29(+5.39%) |
Nov 02, 2023 | 5.355 | 5.450 | 5.340 | 5.415 | 96,527 | +0.04(+0.65%) |