Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 7.830 | 8.170 | 7.830 | 8.040 | 63,521 | +0.24(+3.08%) |
May 30, 2024 | 7.680 | 7.820 | 7.570 | 7.800 | 84,322 | +0.11(+1.43%) |
May 29, 2024 | 7.410 | 7.790 | 7.410 | 7.690 | 79,936 | +0.14(+1.85%) |
May 28, 2024 | 7.720 | 7.805 | 7.420 | 7.550 | 111,039 | -0.29(-3.70%) |
May 24, 2024 | 7.810 | 7.885 | 7.780 | 7.840 | 48,126 | -0.02(-0.25%) |
May 23, 2024 | 8.350 | 8.350 | 7.820 | 7.860 | 78,245 | -0.42(-5.07%) |
May 22, 2024 | 8.370 | 8.447 | 8.240 | 8.280 | 34,814 | -0.12(-1.43%) |
May 21, 2024 | 8.390 | 8.450 | 8.270 | 8.400 | 79,237 | +0.06(+0.72%) |
May 20, 2024 | 7.930 | 8.440 | 7.930 | 8.340 | 129,872 | +0.48(+6.11%) |
May 17, 2024 | 7.800 | 7.930 | 7.720 | 7.860 | 42,719 | +0.07(+0.90%) |
May 16, 2024 | 7.850 | 7.920 | 7.590 | 7.790 | 51,076 | -0.02(-0.26%) |
May 15, 2024 | 7.640 | 7.840 | 7.628 | 7.810 | 80,205 | +0.26(+3.44%) |
May 14, 2024 | 6.700 | 7.610 | 6.630 | 7.550 | 91,984 | +0.89(+13.36%) |
May 13, 2024 | 6.850 | 6.977 | 6.610 | 6.660 | 84,593 | -0.09(-1.33%) |
May 10, 2024 | 6.880 | 6.880 | 6.640 | 6.750 | 53,900 | -0.05(-0.74%) |
May 09, 2024 | 6.640 | 6.800 | 6.610 | 6.800 | 40,154 | +0.15(+2.26%) |
May 08, 2024 | 6.609 | 6.667 | 6.530 | 6.650 | 45,983 | +0.07(+1.06%) |
May 07, 2024 | 6.694 | 6.694 | 6.500 | 6.580 | 30,201 | -0.12(-1.79%) |
May 06, 2024 | 6.590 | 6.800 | 6.540 | 6.700 | 34,909 | +0.11(+1.67%) |
May 03, 2024 | 6.630 | 6.630 | 6.550 | 6.590 | 24,386 | +0.02(+0.30%) |
May 02, 2024 | 6.587 | 6.625 | 6.510 | 6.570 | 21,520 | +0.07(+1.08%) |
May 01, 2024 | 6.670 | 6.710 | 6.500 | 6.500 | 48,433 | -0.08(-1.22%) |
Apr 30, 2024 | 6.750 | 6.750 | 6.530 | 6.580 | 47,067 | -0.11(-1.64%) |
Apr 29, 2024 | 6.860 | 6.860 | 6.640 | 6.690 | 13,889 | -0.03(-0.45%) |
Apr 26, 2024 | 6.620 | 6.840 | 6.600 | 6.720 | 15,923 | +0.05(+0.75%) |
Apr 25, 2024 | 6.810 | 6.960 | 6.670 | 6.670 | 24,682 | -0.14(-2.06%) |
Apr 24, 2024 | 6.510 | 6.810 | 6.510 | 6.810 | 48,608 | +0.26(+3.97%) |
Apr 23, 2024 | 6.705 | 6.705 | 6.530 | 6.550 | 11,841 | -0.03(-0.46%) |
Apr 22, 2024 | 6.630 | 6.700 | 6.520 | 6.580 | 31,613 | -0.04(-0.60%) |
Apr 19, 2024 | 6.610 | 6.660 | 6.520 | 6.620 | 33,053 | +0.00(+0.00%) |
Apr 18, 2024 | 6.600 | 6.670 | 6.580 | 6.620 | 40,038 | -0.01(-0.15%) |
Apr 17, 2024 | 6.650 | 6.740 | 6.570 | 6.630 | 20,873 | +0.01(+0.15%) |
Apr 16, 2024 | 6.660 | 6.805 | 6.580 | 6.620 | 44,811 | -0.08(-1.19%) |
Apr 15, 2024 | 6.910 | 6.910 | 6.685 | 6.700 | 33,389 | -0.26(-3.74%) |
Apr 12, 2024 | 6.880 | 6.960 | 6.840 | 6.960 | 11,834 | +0.08(+1.16%) |
Apr 11, 2024 | 6.930 | 6.930 | 6.810 | 6.880 | 37,088 | -0.11(-1.57%) |
Apr 10, 2024 | 6.980 | 7.045 | 6.860 | 6.990 | 38,964 | -0.17(-2.37%) |
Apr 09, 2024 | 7.270 | 7.270 | 6.955 | 7.160 | 58,126 | -0.05(-0.69%) |
Apr 08, 2024 | 7.340 | 7.340 | 7.120 | 7.210 | 25,617 | -0.17(-2.30%) |
Apr 05, 2024 | 7.370 | 7.465 | 7.314 | 7.380 | 11,755 | -0.11(-1.47%) |
Apr 04, 2024 | 7.410 | 7.860 | 7.360 | 7.490 | 12,613 | +0.08(+1.08%) |
Apr 03, 2024 | 7.360 | 7.530 | 7.260 | 7.410 | 13,945 | +0.05(+0.68%) |
Apr 02, 2024 | 7.550 | 7.660 | 7.230 | 7.360 | 73,566 | -0.27(-3.54%) |
Apr 01, 2024 | 7.910 | 7.910 | 7.560 | 7.630 | 14,840 | -0.28(-3.54%) |
Mar 28, 2024 | 7.911 | 7.956 | 7.710 | 7.910 | 8,336 | +0.09(+1.15%) |
Mar 27, 2024 | 7.650 | 7.900 | 7.650 | 7.820 | 12,540 | +0.20(+2.62%) |
Mar 26, 2024 | 7.767 | 7.767 | 7.560 | 7.620 | 17,207 | -0.16(-2.06%) |
Mar 25, 2024 | 7.950 | 7.980 | 7.720 | 7.780 | 27,908 | -0.21(-2.63%) |
Mar 22, 2024 | 8.190 | 8.250 | 7.940 | 7.990 | 10,381 | -0.23(-2.80%) |
Mar 21, 2024 | 8.130 | 8.240 | 7.840 | 8.220 | 21,279 | +0.15(+1.86%) |
Mar 20, 2024 | 7.810 | 8.080 | 7.774 | 8.070 | 19,115 | +0.14(+1.77%) |
Mar 19, 2024 | 7.700 | 7.930 | 7.610 | 7.930 | 16,627 | +0.27(+3.52%) |
Mar 18, 2024 | 8.220 | 8.220 | 7.660 | 7.660 | 63,453 | -0.64(-7.71%) |
Mar 15, 2024 | 7.830 | 8.300 | 7.830 | 8.300 | 67,018 | +0.33(+4.14%) |
Mar 14, 2024 | 8.100 | 8.100 | 7.760 | 7.970 | 12,905 | -0.15(-1.85%) |
Mar 13, 2024 | 7.900 | 8.190 | 7.900 | 8.120 | 14,087 | -0.07(-0.85%) |
Mar 12, 2024 | 8.120 | 8.310 | 8.020 | 8.190 | 10,204 | +0.17(+2.12%) |
Mar 11, 2024 | 8.196 | 8.196 | 7.971 | 8.020 | 9,704 | -0.15(-1.84%) |
Mar 08, 2024 | 8.310 | 8.310 | 8.084 | 8.170 | 6,520 | -0.06(-0.73%) |
Mar 07, 2024 | 8.040 | 8.306 | 8.040 | 8.230 | 10,647 | +0.15(+1.86%) |
Mar 06, 2024 | 8.180 | 8.247 | 7.960 | 8.080 | 11,037 | +0.03(+0.37%) |
Mar 05, 2024 | 8.120 | 8.209 | 8.000 | 8.050 | 11,147 | +0.02(+0.25%) |
Mar 04, 2024 | 8.390 | 8.590 | 8.030 | 8.030 | 23,223 | -0.30(-3.60%) |
Mar 01, 2024 | 8.670 | 8.670 | 8.260 | 8.330 | 18,426 | -0.29(-3.36%) |
Feb 29, 2024 | 8.390 | 8.620 | 8.300 | 8.620 | 14,142 | +0.35(+4.23%) |
Feb 28, 2024 | 8.340 | 8.340 | 8.250 | 8.270 | 14,970 | -0.12(-1.43%) |
Feb 27, 2024 | 8.300 | 8.400 | 8.250 | 8.390 | 32,975 | +0.09(+1.08%) |
Feb 26, 2024 | 7.780 | 8.310 | 7.710 | 8.300 | 21,552 | +0.50(+6.41%) |
Feb 23, 2024 | 7.685 | 7.848 | 7.685 | 7.800 | 21,563 | -0.07(-0.89%) |
Feb 22, 2024 | 7.680 | 7.920 | 7.680 | 7.870 | 31,802 | +0.08(+1.03%) |
Feb 21, 2024 | 7.910 | 7.911 | 7.750 | 7.790 | 17,847 | -0.02(-0.26%) |
Feb 20, 2024 | 8.070 | 8.167 | 7.770 | 7.810 | 32,163 | -0.26(-3.22%) |
Feb 16, 2024 | 8.210 | 8.226 | 7.900 | 8.070 | 21,004 | -0.05(-0.68%) |
Feb 15, 2024 | 8.030 | 8.190 | 7.910 | 8.125 | 27,251 | +0.28(+3.50%) |
Feb 14, 2024 | 7.800 | 7.937 | 7.714 | 7.850 | 11,612 | +0.19(+2.48%) |
Feb 13, 2024 | 8.040 | 8.180 | 7.560 | 7.660 | 46,756 | -0.56(-6.81%) |
Feb 12, 2024 | 7.780 | 8.450 | 7.780 | 8.220 | 28,764 | +0.36(+4.58%) |
Feb 09, 2024 | 7.950 | 7.950 | 7.760 | 7.860 | 19,117 | -0.13(-1.63%) |
Feb 08, 2024 | 7.780 | 7.990 | 7.730 | 7.990 | 12,468 | -0.05(-0.62%) |
Feb 07, 2024 | 7.940 | 8.080 | 7.800 | 8.040 | 25,020 | +0.19(+2.42%) |
Feb 06, 2024 | 7.670 | 7.856 | 7.650 | 7.850 | 11,548 | +0.20(+2.61%) |
Feb 05, 2024 | 7.800 | 7.900 | 7.581 | 7.650 | 30,057 | -0.25(-3.16%) |
Feb 02, 2024 | 8.010 | 8.130 | 7.840 | 7.900 | 24,327 | -0.06(-0.75%) |
Feb 01, 2024 | 7.950 | 8.040 | 7.830 | 7.960 | 14,809 | +0.13(+1.66%) |
Jan 31, 2024 | 8.220 | 8.220 | 7.830 | 7.830 | 11,966 | -0.34(-4.16%) |
Jan 30, 2024 | 8.285 | 8.285 | 8.160 | 8.170 | 11,985 | -0.08(-0.97%) |
Jan 29, 2024 | 8.430 | 8.480 | 8.140 | 8.250 | 23,278 | -0.22(-2.60%) |
Jan 26, 2024 | 8.690 | 8.690 | 8.320 | 8.470 | 17,143 | -0.13(-1.51%) |
Jan 25, 2024 | 8.700 | 8.700 | 8.259 | 8.600 | 18,322 | +0.06(+0.70%) |
Jan 24, 2024 | 8.520 | 8.740 | 8.140 | 8.540 | 23,840 | +0.18(+2.15%) |
Jan 23, 2024 | 8.640 | 8.710 | 8.110 | 8.360 | 16,668 | -0.17(-1.99%) |
Jan 22, 2024 | 8.190 | 8.620 | 8.101 | 8.530 | 37,693 | +0.40(+4.92%) |
Jan 19, 2024 | 8.140 | 8.150 | 7.960 | 8.130 | 26,314 | +0.07(+0.87%) |
Jan 18, 2024 | 8.040 | 8.110 | 7.900 | 8.060 | 34,437 | -0.10(-1.23%) |
Jan 17, 2024 | 8.100 | 8.220 | 8.100 | 8.160 | 15,730 | -0.06(-0.73%) |
Jan 16, 2024 | 8.260 | 8.350 | 8.010 | 8.220 | 24,572 | -0.13(-1.56%) |
Jan 12, 2024 | 8.720 | 8.727 | 8.310 | 8.350 | 23,361 | -0.22(-2.57%) |
Jan 11, 2024 | 8.382 | 8.634 | 8.350 | 8.570 | 18,901 | -0.07(-0.81%) |
Jan 10, 2024 | 8.600 | 8.825 | 8.523 | 8.640 | 18,015 | -0.10(-1.14%) |
Jan 09, 2024 | 8.770 | 8.944 | 8.415 | 8.740 | 18,385 | -0.19(-2.13%) |
Jan 08, 2024 | 8.630 | 8.990 | 8.630 | 8.930 | 28,851 | +0.32(+3.72%) |
Jan 05, 2024 | 8.640 | 9.010 | 8.260 | 8.610 | 44,913 | -0.01(-0.12%) |
Jan 04, 2024 | 8.940 | 8.940 | 8.450 | 8.620 | 70,645 | -0.22(-2.49%) |
Jan 03, 2024 | 9.140 | 9.290 | 8.710 | 8.840 | 145,028 | -0.20(-2.21%) |
Jan 02, 2024 | 9.000 | 9.345 | 8.740 | 9.040 | 69,138 | +0.04(+0.44%) |
Dec 29, 2023 | 8.920 | 9.210 | 8.820 | 9.000 | 19,777 | -0.01(-0.11%) |
Dec 28, 2023 | 9.270 | 9.520 | 8.945 | 9.010 | 42,234 | -0.34(-3.64%) |
Dec 27, 2023 | 9.420 | 9.630 | 9.290 | 9.350 | 28,712 | -0.13(-1.37%) |
Dec 26, 2023 | 9.470 | 9.581 | 9.340 | 9.480 | 33,582 | +0.07(+0.74%) |
Dec 22, 2023 | 9.710 | 9.720 | 9.270 | 9.410 | 27,692 | -0.19(-1.98%) |
Dec 21, 2023 | 9.570 | 9.720 | 9.270 | 9.600 | 57,608 | +0.14(+1.48%) |
Dec 20, 2023 | 9.410 | 9.750 | 9.320 | 9.460 | 86,366 | +0.09(+0.96%) |
Dec 19, 2023 | 9.130 | 9.410 | 9.130 | 9.370 | 49,082 | +0.24(+2.63%) |
Dec 18, 2023 | 9.030 | 9.200 | 8.950 | 9.130 | 39,237 | +0.24(+2.70%) |
Dec 15, 2023 | 8.780 | 8.990 | 7.960 | 8.890 | 212,040 | +0.18(+2.07%) |
Dec 14, 2023 | 8.990 | 9.160 | 8.620 | 8.710 | 41,522 | -0.17(-1.91%) |
Dec 13, 2023 | 8.450 | 8.980 | 8.440 | 8.880 | 34,770 | +0.41(+4.84%) |
Dec 12, 2023 | 8.820 | 9.162 | 8.440 | 8.470 | 58,719 | -0.43(-4.83%) |
Dec 11, 2023 | 8.390 | 9.200 | 8.390 | 8.900 | 103,642 | +0.38(+4.46%) |
Dec 08, 2023 | 8.235 | 8.660 | 8.235 | 8.520 | 22,844 | +0.19(+2.28%) |
Dec 07, 2023 | 8.240 | 8.330 | 8.239 | 8.330 | 17,549 | +0.23(+2.84%) |
Dec 06, 2023 | 8.190 | 8.340 | 8.014 | 8.100 | 34,751 | +0.00(+0.00%) |
Dec 05, 2023 | 8.100 | 8.200 | 7.980 | 8.100 | 16,103 | +0.05(+0.62%) |
Dec 04, 2023 | 8.000 | 8.100 | 7.970 | 8.050 | 23,953 | +0.07(+0.81%) |