Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 9.360 | 9.430 | 9.170 | 9.340 | 640,115 | +0.00(+0.00%) |
May 16, 2024 | 9.310 | 9.440 | 9.230 | 9.340 | 675,928 | +0.00(+0.00%) |
May 15, 2024 | 8.910 | 9.360 | 8.890 | 9.340 | 977,781 | +0.51(+5.78%) |
May 14, 2024 | 8.480 | 8.950 | 8.480 | 8.830 | 807,149 | +0.43(+5.12%) |
May 13, 2024 | 8.380 | 8.540 | 8.290 | 8.400 | 915,797 | +0.10(+1.20%) |
May 10, 2024 | 8.100 | 8.365 | 8.010 | 8.300 | 728,855 | +0.22(+2.72%) |
May 09, 2024 | 7.620 | 8.220 | 7.510 | 8.080 | 1,116,735 | +0.57(+7.59%) |
May 08, 2024 | 7.320 | 7.530 | 7.270 | 7.510 | 294,644 | +0.14(+1.90%) |
May 07, 2024 | 7.330 | 7.510 | 7.310 | 7.370 | 315,500 | +0.04(+0.55%) |
May 06, 2024 | 7.410 | 7.410 | 7.255 | 7.330 | 322,361 | +0.11(+1.52%) |
May 03, 2024 | 7.280 | 7.295 | 7.170 | 7.220 | 237,178 | -0.04(-0.55%) |
May 02, 2024 | 7.250 | 7.320 | 7.220 | 7.260 | 263,537 | +0.08(+1.11%) |
May 01, 2024 | 7.250 | 7.315 | 7.170 | 7.180 | 299,536 | -0.09(-1.24%) |
Apr 30, 2024 | 7.210 | 7.310 | 7.060 | 7.270 | 716,509 | +0.02(+0.28%) |
Apr 29, 2024 | 7.170 | 7.260 | 7.140 | 7.250 | 371,855 | +0.06(+0.83%) |
Apr 26, 2024 | 7.140 | 7.220 | 7.110 | 7.190 | 247,940 | +0.06(+0.84%) |
Apr 25, 2024 | 7.170 | 7.190 | 7.070 | 7.130 | 216,697 | -0.08(-1.11%) |
Apr 24, 2024 | 7.190 | 7.240 | 7.085 | 7.210 | 239,520 | +0.04(+0.56%) |
Apr 23, 2024 | 7.210 | 7.290 | 7.160 | 7.170 | 365,998 | -0.06(-0.83%) |
Apr 22, 2024 | 7.170 | 7.310 | 7.160 | 7.230 | 274,797 | +0.06(+0.84%) |
Apr 19, 2024 | 7.080 | 7.210 | 7.062 | 7.170 | 289,141 | +0.07(+0.99%) |
Apr 18, 2024 | 7.100 | 7.190 | 7.070 | 7.100 | 286,149 | +0.01(+0.14%) |
Apr 17, 2024 | 7.300 | 7.380 | 7.060 | 7.090 | 402,638 | -0.17(-2.34%) |
Apr 16, 2024 | 7.140 | 7.290 | 7.089 | 7.260 | 376,298 | +0.12(+1.68%) |
Apr 15, 2024 | 7.220 | 7.280 | 7.115 | 7.140 | 308,785 | -0.06(-0.83%) |
Apr 12, 2024 | 7.300 | 7.300 | 7.125 | 7.200 | 322,509 | -0.11(-1.50%) |
Apr 11, 2024 | 7.330 | 7.330 | 7.250 | 7.310 | 208,994 | +0.01(+0.21%) |
Apr 10, 2024 | 7.325 | 7.377 | 7.245 | 7.295 | 268,088 | -0.08(-1.08%) |
Apr 09, 2024 | 7.345 | 7.414 | 7.290 | 7.375 | 270,080 | +0.05(+0.68%) |
Apr 08, 2024 | 7.275 | 7.355 | 7.235 | 7.325 | 208,759 | +0.05(+0.68%) |
Apr 05, 2024 | 7.315 | 7.335 | 7.237 | 7.275 | 253,705 | -0.06(-0.81%) |
Apr 04, 2024 | 7.255 | 7.509 | 7.235 | 7.335 | 469,556 | +0.15(+2.07%) |
Apr 03, 2024 | 7.225 | 7.240 | 7.096 | 7.186 | 339,026 | -0.04(-0.55%) |
Apr 02, 2024 | 7.394 | 7.394 | 7.215 | 7.225 | 419,635 | -0.26(-3.45%) |
Apr 01, 2024 | 7.504 | 7.633 | 7.384 | 7.484 | 541,374 | +0.05(+0.67%) |
Mar 28, 2024 | 7.474 | 7.371 | 7.365 | 7.434 | 321,204 | -0.04(-0.53%) |
Mar 27, 2024 | 7.553 | 7.619 | 7.384 | 7.474 | 308,617 | -0.06(-0.79%) |
Mar 26, 2024 | 7.683 | 7.762 | 7.524 | 7.534 | 332,938 | -0.13(-1.69%) |
Mar 25, 2024 | 7.722 | 7.881 | 7.643 | 7.663 | 383,510 | -0.08(-1.03%) |
Mar 22, 2024 | 7.732 | 7.871 | 7.658 | 7.742 | 467,193 | +0.02(+0.26%) |
Mar 21, 2024 | 7.553 | 7.767 | 7.524 | 7.722 | 633,601 | +0.25(+3.32%) |
Mar 20, 2024 | 7.464 | 7.524 | 7.235 | 7.474 | 753,967 | +0.00(+0.00%) |
Mar 19, 2024 | 7.693 | 7.693 | 7.355 | 7.474 | 686,511 | -0.23(-2.97%) |
Mar 18, 2024 | 8.299 | 8.336 | 7.663 | 7.702 | 1,009,551 | -0.62(-7.41%) |
Mar 15, 2024 | 8.299 | 8.508 | 8.175 | 8.319 | 971,719 | +0.04(+0.48%) |
Mar 14, 2024 | 8.150 | 8.567 | 7.848 | 8.279 | 1,658,702 | +0.16(+1.96%) |
Mar 13, 2024 | 7.653 | 8.229 | 7.623 | 8.120 | 2,309,669 | +0.48(+6.24%) |
Mar 12, 2024 | 7.375 | 7.678 | 7.365 | 7.643 | 1,160,812 | +0.27(+3.64%) |
Mar 11, 2024 | 7.136 | 7.504 | 7.136 | 7.375 | 688,944 | +0.27(+3.78%) |
Mar 08, 2024 | 7.066 | 7.550 | 7.032 | 7.106 | 1,751,087 | +0.50(+7.52%) |
Mar 07, 2024 | 6.579 | 6.619 | 6.500 | 6.609 | 564,468 | +0.01(+0.15%) |
Mar 06, 2024 | 6.599 | 6.654 | 6.518 | 6.599 | 280,191 | +0.06(+0.91%) |
Mar 05, 2024 | 6.669 | 6.699 | 6.515 | 6.540 | 588,342 | -0.17(-2.52%) |
Mar 04, 2024 | 6.858 | 6.907 | 6.694 | 6.709 | 294,222 | -0.08(-1.17%) |
Mar 01, 2024 | 6.719 | 6.848 | 6.679 | 6.788 | 299,204 | +0.08(+1.19%) |
Feb 29, 2024 | 6.758 | 6.803 | 6.639 | 6.709 | 458,774 | +0.02(+0.30%) |
Feb 28, 2024 | 6.679 | 6.778 | 6.674 | 6.689 | 321,228 | -0.05(-0.74%) |
Feb 27, 2024 | 6.788 | 6.848 | 6.649 | 6.738 | 399,456 | -0.03(-0.44%) |
Feb 26, 2024 | 6.768 | 6.922 | 6.758 | 6.768 | 357,191 | -0.02(-0.29%) |
Feb 23, 2024 | 6.808 | 6.808 | 6.684 | 6.788 | 500,653 | +0.06(+0.89%) |
Feb 22, 2024 | 6.922 | 6.922 | 6.714 | 6.728 | 476,183 | -0.11(-1.60%) |
Feb 21, 2024 | 6.818 | 6.858 | 6.707 | 6.838 | 473,818 | +0.00(+0.00%) |
Feb 20, 2024 | 6.957 | 7.027 | 6.813 | 6.838 | 639,151 | -0.09(-1.29%) |
Feb 16, 2024 | 6.738 | 7.047 | 6.649 | 6.927 | 778,053 | +0.23(+3.41%) |
Feb 15, 2024 | 6.947 | 7.047 | 6.644 | 6.699 | 1,098,407 | -0.22(-3.16%) |
Feb 14, 2024 | 7.265 | 7.265 | 6.649 | 6.917 | 2,718,731 | -1.00(-12.67%) |
Feb 13, 2024 | 8.160 | 8.309 | 7.822 | 7.921 | 1,064,594 | -0.24(-2.92%) |
Feb 12, 2024 | 7.375 | 8.458 | 7.365 | 8.160 | 3,124,060 | +1.15(+16.45%) |
Feb 09, 2024 | 6.897 | 7.007 | 6.868 | 7.007 | 211,808 | +0.11(+1.59%) |
Feb 08, 2024 | 6.719 | 6.897 | 6.719 | 6.897 | 197,401 | +0.17(+2.51%) |
Feb 07, 2024 | 6.828 | 6.844 | 6.714 | 6.728 | 169,359 | -0.08(-1.17%) |
Feb 06, 2024 | 6.818 | 6.838 | 6.743 | 6.808 | 139,886 | -0.03(-0.44%) |
Feb 05, 2024 | 6.878 | 6.907 | 6.768 | 6.838 | 213,820 | -0.05(-0.72%) |
Feb 02, 2024 | 6.907 | 6.917 | 6.818 | 6.888 | 195,513 | -0.07(-1.00%) |
Feb 01, 2024 | 6.957 | 7.037 | 6.912 | 6.957 | 279,471 | +0.17(+2.49%) |
Jan 31, 2024 | 7.007 | 7.047 | 6.748 | 6.788 | 322,566 | -0.27(-3.80%) |
Jan 30, 2024 | 7.176 | 7.206 | 6.967 | 7.056 | 279,549 | -0.11(-1.53%) |
Jan 29, 2024 | 7.225 | 7.355 | 7.047 | 7.166 | 401,108 | +0.20(+2.85%) |
Jan 26, 2024 | 6.997 | 7.036 | 6.912 | 6.967 | 190,101 | -0.02(-0.28%) |
Jan 25, 2024 | 6.977 | 7.007 | 6.912 | 6.987 | 222,015 | +0.08(+1.15%) |
Jan 24, 2024 | 7.056 | 7.096 | 6.900 | 6.907 | 232,722 | -0.11(-1.56%) |
Jan 23, 2024 | 6.937 | 7.091 | 6.937 | 7.017 | 245,298 | +0.03(+0.43%) |
Jan 22, 2024 | 6.808 | 7.017 | 6.768 | 6.987 | 416,207 | +0.24(+3.53%) |
Jan 19, 2024 | 6.679 | 6.758 | 6.579 | 6.748 | 261,176 | +0.11(+1.65%) |
Jan 18, 2024 | 6.689 | 6.728 | 6.579 | 6.639 | 206,626 | -0.03(-0.45%) |
Jan 17, 2024 | 6.649 | 6.689 | 6.589 | 6.669 | 215,059 | -0.07(-1.03%) |
Jan 16, 2024 | 6.738 | 6.777 | 6.684 | 6.738 | 199,435 | -0.02(-0.29%) |
Jan 12, 2024 | 6.709 | 6.778 | 6.709 | 6.758 | 162,666 | +0.11(+1.72%) |
Jan 11, 2024 | 6.684 | 6.761 | 6.565 | 6.644 | 219,940 | -0.07(-1.10%) |
Jan 10, 2024 | 6.689 | 6.811 | 6.689 | 6.718 | 206,748 | +0.03(+0.44%) |
Jan 09, 2024 | 6.738 | 6.767 | 6.689 | 6.689 | 186,313 | -0.13(-1.87%) |
Jan 08, 2024 | 6.757 | 6.841 | 6.747 | 6.816 | 197,603 | +0.06(+0.87%) |
Jan 05, 2024 | 6.728 | 6.793 | 6.728 | 6.757 | 337,302 | -0.01(-0.14%) |
Jan 04, 2024 | 6.826 | 6.855 | 6.698 | 6.767 | 232,117 | -0.02(-0.29%) |
Jan 03, 2024 | 6.934 | 6.968 | 6.777 | 6.787 | 424,071 | -0.17(-2.40%) |
Jan 02, 2024 | 6.895 | 6.963 | 6.826 | 6.953 | 258,550 | +0.03(+0.42%) |
Dec 29, 2023 | 7.052 | 7.052 | 6.919 | 6.924 | 217,673 | -0.12(-1.67%) |
Dec 28, 2023 | 7.042 | 7.140 | 7.022 | 7.042 | 266,933 | +0.02(+0.35%) |
Dec 27, 2023 | 7.002 | 7.052 | 6.944 | 7.017 | 224,973 | +0.05(+0.77%) |
Dec 26, 2023 | 6.934 | 7.002 | 6.934 | 6.963 | 185,619 | +0.03(+0.42%) |
Dec 22, 2023 | 6.914 | 6.983 | 6.904 | 6.934 | 269,977 | +0.01(+0.14%) |
Dec 21, 2023 | 6.816 | 6.931 | 6.777 | 6.924 | 201,419 | +0.16(+2.32%) |
Dec 20, 2023 | 6.767 | 6.983 | 6.757 | 6.767 | 419,673 | +0.01(+0.15%) |
Dec 19, 2023 | 6.767 | 6.836 | 6.689 | 6.757 | 339,774 | +0.02(+0.29%) |
Dec 18, 2023 | 6.689 | 6.816 | 6.669 | 6.738 | 402,726 | +0.07(+1.03%) |
Dec 15, 2023 | 6.649 | 6.679 | 6.473 | 6.669 | 1,545,508 | +0.06(+0.89%) |
Dec 14, 2023 | 6.581 | 6.670 | 6.512 | 6.610 | 492,983 | +0.04(+0.60%) |
Dec 13, 2023 | 6.414 | 6.610 | 6.355 | 6.571 | 499,267 | +0.15(+2.29%) |
Dec 12, 2023 | 6.424 | 6.434 | 6.345 | 6.424 | 270,859 | -0.01(-0.15%) |
Dec 11, 2023 | 6.532 | 6.551 | 6.385 | 6.434 | 350,740 | -0.12(-1.80%) |
Dec 08, 2023 | 6.483 | 6.566 | 6.453 | 6.551 | 322,330 | +0.05(+0.75%) |
Dec 07, 2023 | 6.365 | 6.517 | 6.326 | 6.502 | 401,461 | +0.16(+2.47%) |
Dec 06, 2023 | 6.345 | 6.448 | 6.316 | 6.345 | 404,564 | +0.03(+0.47%) |
Dec 05, 2023 | 6.365 | 6.394 | 6.306 | 6.316 | 296,157 | -0.07(-1.08%) |
Dec 04, 2023 | 6.336 | 6.424 | 6.301 | 6.385 | 249,315 | +0.03(+0.46%) |
Dec 01, 2023 | 6.316 | 6.404 | 6.237 | 6.355 | 318,783 | +0.00(+0.00%) |
Nov 30, 2023 | 6.355 | 6.424 | 6.287 | 6.355 | 234,630 | +0.00(+0.00%) |
Nov 29, 2023 | 6.287 | 6.463 | 6.287 | 6.355 | 264,944 | +0.04(+0.62%) |
Nov 28, 2023 | 6.237 | 6.355 | 6.210 | 6.316 | 189,511 | +0.04(+0.62%) |
Nov 27, 2023 | 6.385 | 6.385 | 6.252 | 6.277 | 366,962 | -0.15(-2.29%) |
Nov 24, 2023 | 6.424 | 6.521 | 6.394 | 6.424 | 129,858 | +0.03(+0.46%) |
Nov 22, 2023 | 6.355 | 6.424 | 6.355 | 6.394 | 188,909 | +0.10(+1.56%) |
Nov 21, 2023 | 6.355 | 6.453 | 6.267 | 6.296 | 276,110 | -0.09(-1.38%) |
Nov 20, 2023 | 6.277 | 6.463 | 6.277 | 6.385 | 369,276 | +0.11(+1.72%) |
Nov 17, 2023 | 6.336 | 6.385 | 6.228 | 6.277 | 398,082 | -0.04(-0.62%) |
Nov 16, 2023 | 6.169 | 6.345 | 6.061 | 6.316 | 417,036 | +0.13(+2.06%) |
Nov 15, 2023 | 6.012 | 6.306 | 6.012 | 6.188 | 692,499 | +0.18(+2.94%) |
Nov 14, 2023 | 6.179 | 6.267 | 5.826 | 6.012 | 916,609 | -0.15(-2.39%) |
Nov 13, 2023 | 6.394 | 6.424 | 5.894 | 6.159 | 916,180 | -0.42(-6.41%) |
Nov 10, 2023 | 6.561 | 6.640 | 6.512 | 6.581 | 306,795 | +0.02(+0.30%) |
Nov 09, 2023 | 6.581 | 6.659 | 6.556 | 6.561 | 239,828 | -0.02(-0.30%) |
Nov 08, 2023 | 6.669 | 6.718 | 6.522 | 6.581 | 257,137 | -0.08(-1.18%) |
Nov 07, 2023 | 6.522 | 6.689 | 6.497 | 6.659 | 218,967 | +0.12(+1.80%) |
Nov 06, 2023 | 6.698 | 6.708 | 6.527 | 6.542 | 215,593 | -0.13(-1.91%) |
Nov 03, 2023 | 6.620 | 6.723 | 6.581 | 6.669 | 293,628 | +0.13(+1.95%) |
Nov 02, 2023 | 6.375 | 6.561 | 6.365 | 6.542 | 316,125 | +0.25(+4.06%) |