Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 06, 2024 | 8.300 | 8.300 | 8.100 | 8.100 | 902 | +0.01(+0.12%) |
Jun 05, 2024 | 8.270 | 8.270 | 8.090 | 8.090 | 6,071 | -0.41(-4.82%) |
Jun 04, 2024 | 8.690 | 8.690 | 8.500 | 8.500 | 2,359 | +0.59(+7.46%) |
Jun 03, 2024 | 7.910 | 7.910 | 7.910 | 7.910 | 1,014 | -0.49(-5.83%) |
May 30, 2024 | 8.400 | 1,125 | +0.14(+1.69%) | |||
May 28, 2024 | 8.260 | 628 | +0.05(+0.61%) | |||
May 24, 2024 | 7.820 | 8.210 | 7.820 | 8.210 | 300 | +0.51(+6.62%) |
May 23, 2024 | 7.550 | 7.700 | 7.550 | 7.700 | 3,151 | -0.03(-0.39%) |
May 21, 2024 | 7.730 | 700 | +0.34(+4.60%) | |||
May 17, 2024 | 7.390 | 633 | -0.48(-6.10%) | |||
May 16, 2024 | 7.895 | 7.895 | 7.870 | 7.870 | 4,573 | -0.59(-6.97%) |
May 15, 2024 | 8.460 | 8.460 | 8.460 | 8.460 | 250 | +0.02(+0.24%) |
May 14, 2024 | 8.440 | 8.440 | 8.440 | 8.440 | 101 | +0.21(+2.61%) |
May 13, 2024 | 8.245 | 8.245 | 8.000 | 8.225 | 2,300 | +0.22(+2.81%) |
May 10, 2024 | 8.070 | 8.070 | 8.000 | 8.000 | 1,073 | -0.23(-2.79%) |
May 08, 2024 | 8.230 | 0 | +0.24(+3.00%) | |||
May 07, 2024 | 8.265 | 8.265 | 7.990 | 7.990 | 10,003 | -0.25(-3.03%) |
May 06, 2024 | 8.240 | 8.240 | 8.240 | 8.240 | 1,610 | +0.09(+1.10%) |
May 03, 2024 | 8.250 | 8.250 | 8.150 | 8.150 | 2,845 | +0.25(+3.16%) |
May 02, 2024 | 7.900 | 7.910 | 7.890 | 7.900 | 2,077 | -0.25(-3.13%) |
Apr 30, 2024 | 8.155 | 3 | +0.03(+0.37%) | |||
Apr 29, 2024 | 8.125 | 8.125 | 8.125 | 8.125 | 1,300 | +0.33(+4.30%) |
Apr 26, 2024 | 8.095 | 8.095 | 7.790 | 7.790 | 1,500 | +0.17(+2.23%) |
Apr 25, 2024 | 7.910 | 7.910 | 7.620 | 7.620 | 2,107 | -0.11(-1.42%) |
Apr 24, 2024 | 7.600 | 7.730 | 7.600 | 7.730 | 14,007 | +0.10(+1.31%) |
Apr 23, 2024 | 7.800 | 7.850 | 7.340 | 7.630 | 1,831 | +0.21(+2.86%) |
Apr 22, 2024 | 7.360 | 7.418 | 7.360 | 7.418 | 1,002 | +0.05(+0.65%) |
Apr 19, 2024 | 7.235 | 7.370 | 7.220 | 7.370 | 3,824 | +0.02(+0.27%) |
Apr 17, 2024 | 7.350 | 3,400 | -0.04(-0.61%) | |||
Apr 15, 2024 | 7.395 | 1,719 | +0.01(+0.20%) | |||
Apr 12, 2024 | 7.405 | 7.405 | 7.375 | 7.380 | 1,500 | -0.04(-0.61%) |
Apr 11, 2024 | 7.425 | 7.425 | 7.425 | 7.425 | 1,100 | +0.04(+0.54%) |
Apr 10, 2024 | 7.365 | 7.385 | 7.365 | 7.385 | 2,105 | -0.21(-2.83%) |
Apr 09, 2024 | 7.630 | 7.890 | 7.600 | 7.600 | 5,350 | -0.05(-0.65%) |
Apr 08, 2024 | 7.650 | 7.650 | 7.650 | 7.650 | 3,905 | -0.14(-1.80%) |
Apr 05, 2024 | 7.910 | 7.910 | 7.790 | 7.790 | 8,748 | -0.01(-0.19%) |
Apr 04, 2024 | 7.915 | 8.000 | 7.740 | 7.805 | 2,519 | -0.12(-1.51%) |
Apr 03, 2024 | 7.925 | 7.925 | 7.920 | 7.925 | 2,200 | -0.03(-0.31%) |
Apr 02, 2024 | 7.850 | 7.950 | 7.850 | 7.950 | 3,006 | +0.05(+0.63%) |
Apr 01, 2024 | 7.900 | 7.900 | 7.900 | 7.900 | 261 | +0.05(+0.64%) |
Mar 28, 2024 | 7.865 | 7.875 | 7.850 | 7.850 | 1,652 | -0.37(-4.50%) |
Mar 27, 2024 | 8.366 | 8.487 | 8.220 | 8.220 | 4,101 | +0.43(+5.52%) |
Mar 26, 2024 | 7.925 | 7.925 | 7.790 | 7.790 | 1,600 | -0.21(-2.62%) |
Mar 25, 2024 | 7.700 | 8.000 | 7.700 | 8.000 | 3,800 | +0.51(+6.88%) |
Mar 22, 2024 | 7.700 | 7.700 | 7.485 | 7.485 | 2,944 | -0.28(-3.67%) |
Mar 21, 2024 | 7.770 | 7.770 | 7.770 | 7.770 | 1,205 | +0.07(+0.91%) |
Mar 20, 2024 | 7.650 | 7.810 | 7.650 | 7.700 | 5,350 | +0.05(+0.65%) |
Mar 19, 2024 | 7.550 | 7.855 | 7.550 | 7.650 | 5,211 | -0.24(-3.04%) |
Mar 18, 2024 | 8.000 | 8.000 | 7.870 | 7.890 | 12,823 | -0.11(-1.43%) |
Mar 15, 2024 | 8.215 | 8.215 | 8.004 | 8.004 | 1,400 | +0.00(+0.05%) |
Mar 14, 2024 | 8.000 | 8.000 | 8.000 | 8.000 | 989 | +0.00(+0.00%) |
Mar 13, 2024 | 8.100 | 8.100 | 8.000 | 8.000 | 9,656 | -0.07(-0.87%) |
Mar 12, 2024 | 8.200 | 8.250 | 8.070 | 8.070 | 7,142 | -0.12(-1.47%) |
Mar 11, 2024 | 7.880 | 8.464 | 7.880 | 8.190 | 4,730 | +0.14(+1.74%) |
Mar 08, 2024 | 8.070 | 8.070 | 8.050 | 8.050 | 1,947 | +0.91(+12.75%) |
Mar 07, 2024 | 7.140 | 7.140 | 7.008 | 7.140 | 1,800 | +0.29(+4.23%) |
Mar 06, 2024 | 6.850 | 6.850 | 6.850 | 6.850 | 1,700 | -0.35(-4.86%) |
Mar 05, 2024 | 7.200 | 7.200 | 7.200 | 7.200 | 5,411 | -0.02(-0.22%) |
Mar 04, 2024 | 7.216 | 7.216 | 7.216 | 7.216 | 130 | +0.09(+1.28%) |
Mar 01, 2024 | 7.125 | 7.125 | 7.125 | 7.125 | 800 | +0.05(+0.78%) |
Feb 29, 2024 | 7.080 | 7.080 | 6.820 | 7.070 | 2,200 | +0.09(+1.29%) |
Feb 28, 2024 | 6.820 | 6.980 | 6.820 | 6.980 | 4,100 | +0.14(+2.05%) |
Feb 27, 2024 | 6.580 | 6.840 | 6.580 | 6.840 | 3,040 | +0.04(+0.59%) |
Feb 26, 2024 | 7.090 | 7.090 | 6.800 | 6.800 | 2,783 | -0.31(-4.33%) |
Feb 23, 2024 | 7.170 | 7.180 | 7.108 | 7.108 | 421 | +0.30(+4.38%) |
Feb 22, 2024 | 6.685 | 6.810 | 6.685 | 6.810 | 1,801 | -0.03(-0.44%) |
Feb 21, 2024 | 6.825 | 6.840 | 6.825 | 6.840 | 1,634 | -0.04(-0.58%) |
Feb 20, 2024 | 7.156 | 7.156 | 6.880 | 6.880 | 2,379 | +0.14(+2.08%) |
Feb 16, 2024 | 6.740 | 6.740 | 6.740 | 6.740 | 800 | +0.20(+2.98%) |
Feb 15, 2024 | 6.545 | 6.545 | 6.260 | 6.545 | 2,300 | -0.04(-0.53%) |
Feb 14, 2024 | 6.580 | 6.580 | 6.580 | 6.580 | 114,300 | +0.05(+0.77%) |
Feb 12, 2024 | 6.530 | 62 | +0.01(+0.15%) | |||
Feb 09, 2024 | 6.520 | 6.520 | 6.520 | 6.520 | 206 | +0.31(+5.08%) |
Feb 08, 2024 | 6.215 | 6.215 | 6.052 | 6.205 | 2,901 | -0.12(-1.97%) |
Feb 06, 2024 | 6.330 | 610 | +0.27(+4.46%) | |||
Feb 02, 2024 | 6.060 | 0 | -0.11(-1.78%) | |||
Feb 01, 2024 | 6.170 | 6.170 | 6.170 | 6.170 | 3,200 | -0.01(-0.24%) |
Jan 31, 2024 | 6.185 | 6.185 | 6.185 | 6.185 | 1,201 | -0.20(-3.13%) |
Jan 30, 2024 | 6.500 | 6.500 | 6.130 | 6.385 | 7,255 | +0.05(+0.87%) |
Jan 29, 2024 | 6.330 | 6.330 | 6.330 | 6.330 | 25,514 | +0.23(+3.77%) |
Jan 26, 2024 | 5.920 | 6.100 | 5.920 | 6.100 | 5,706 | +0.25(+4.27%) |
Jan 25, 2024 | 6.015 | 6.015 | 5.850 | 5.850 | 1,200 | +0.08(+1.39%) |
Jan 24, 2024 | 6.000 | 6.060 | 5.770 | 5.770 | 2,881 | +0.09(+1.58%) |
Jan 19, 2024 | 5.680 | 2,900 | +0.13(+2.34%) | |||
Jan 18, 2024 | 5.650 | 5.650 | 5.450 | 5.550 | 2,900 | +0.12(+2.21%) |
Jan 17, 2024 | 5.200 | 5.430 | 5.200 | 5.430 | 64,750 | -0.01(-0.18%) |
Jan 16, 2024 | 5.390 | 5.440 | 5.390 | 5.440 | 1,368 | +0.28(+5.43%) |
Jan 12, 2024 | 5.160 | 5.160 | 5.160 | 5.160 | 660 | -0.21(-3.82%) |
Jan 11, 2024 | 5.365 | 5.365 | 5.324 | 5.365 | 6,994 | +0.06(+1.13%) |
Jan 08, 2024 | 5.305 | 51,982 | -0.04(-0.75%) | |||
Jan 05, 2024 | 5.530 | 5.530 | 5.345 | 5.345 | 15,840 | -0.02(-0.28%) |
Jan 04, 2024 | 5.360 | 5.410 | 5.360 | 5.360 | 1,121 | -0.24(-4.29%) |
Jan 03, 2024 | 5.600 | 5.600 | 5.600 | 5.600 | 500 | -0.02(-0.35%) |
Jan 02, 2024 | 5.600 | 5.780 | 5.600 | 5.619 | 1,325 | +0.15(+2.73%) |
Dec 28, 2023 | 5.470 | 20 | -0.18(-3.19%) | |||
Dec 27, 2023 | 5.650 | 5.650 | 5.650 | 5.650 | 300 | +0.00(+0.00%) |
Dec 22, 2023 | 5.650 | 1 | -0.06(-1.14%) | |||
Dec 21, 2023 | 5.690 | 5.715 | 5.500 | 5.715 | 1,100 | -0.04(-0.70%) |
Dec 20, 2023 | 5.755 | 5.755 | 5.755 | 5.755 | 6,618 | -0.05(-0.95%) |
Dec 19, 2023 | 5.810 | 5.810 | 5.810 | 5.810 | 70,199 | +0.04(+0.78%) |
Dec 18, 2023 | 5.765 | 5.765 | 5.765 | 5.765 | 2,325 | +0.13(+2.40%) |
Dec 15, 2023 | 5.630 | 5.860 | 5.630 | 5.630 | 3,780 | +0.02(+0.36%) |
Dec 14, 2023 | 5.610 | 5.730 | 5.570 | 5.610 | 5,912 | +0.24(+4.47%) |
Dec 13, 2023 | 5.370 | 5.370 | 5.370 | 5.370 | 680 | -0.14(-2.54%) |
Dec 12, 2023 | 5.510 | 5.510 | 5.510 | 5.510 | 3,600 | -0.37(-6.29%) |
Dec 11, 2023 | 5.650 | 5.890 | 5.650 | 5.880 | 9,200 | +0.44(+8.09%) |
Dec 08, 2023 | 5.810 | 5.810 | 5.440 | 5.440 | 6,205 | +0.19(+3.62%) |
Dec 06, 2023 | 5.250 | 1,000 | +0.03(+0.57%) | |||
Dec 05, 2023 | 5.200 | 5.260 | 5.200 | 5.220 | 9,690 | -0.23(-4.22%) |
Dec 04, 2023 | 5.450 | 5.570 | 5.450 | 5.450 | 11,900 | +0.05(+0.93%) |