Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 8.330 | 8.390 | 8.145 | 8.240 | 887,306 | -0.02(-0.24%) |
May 30, 2024 | 8.220 | 8.340 | 8.135 | 8.260 | 1,076,262 | +0.03(+0.36%) |
May 29, 2024 | 8.000 | 8.320 | 7.953 | 8.230 | 1,138,688 | +0.09(+1.11%) |
May 28, 2024 | 8.320 | 8.550 | 8.050 | 8.140 | 1,705,303 | -0.12(-1.45%) |
May 24, 2024 | 8.010 | 8.310 | 7.890 | 8.260 | 1,099,688 | +0.31(+3.90%) |
May 23, 2024 | 7.970 | 8.050 | 7.810 | 7.950 | 774,350 | +0.04(+0.51%) |
May 22, 2024 | 7.840 | 7.925 | 7.780 | 7.910 | 396,930 | +0.00(+0.00%) |
May 21, 2024 | 7.920 | 7.980 | 7.810 | 7.910 | 367,133 | -0.09(-1.12%) |
May 20, 2024 | 7.860 | 8.155 | 7.840 | 8.000 | 454,249 | +0.10(+1.27%) |
May 17, 2024 | 7.890 | 7.910 | 7.800 | 7.900 | 713,059 | -0.01(-0.13%) |
May 16, 2024 | 7.760 | 7.990 | 7.710 | 7.910 | 684,995 | +0.11(+1.41%) |
May 15, 2024 | 7.980 | 8.010 | 7.630 | 7.800 | 1,059,546 | -0.06(-0.76%) |
May 14, 2024 | 7.820 | 8.075 | 7.820 | 7.860 | 581,351 | +0.16(+2.08%) |
May 13, 2024 | 7.680 | 7.785 | 7.620 | 7.700 | 835,662 | +0.11(+1.45%) |
May 10, 2024 | 7.610 | 7.700 | 7.311 | 7.590 | 933,981 | +0.06(+0.80%) |
May 09, 2024 | 7.150 | 8.100 | 7.050 | 7.530 | 2,764,007 | +0.84(+12.56%) |
May 08, 2024 | 7.150 | 7.190 | 6.370 | 6.690 | 3,887,717 | -0.25(-3.60%) |
May 07, 2024 | 6.240 | 6.940 | 6.000 | 6.940 | 1,477,003 | +0.69(+11.04%) |
May 06, 2024 | 5.980 | 6.250 | 5.980 | 6.250 | 719,190 | +0.28(+4.69%) |
May 03, 2024 | 6.170 | 6.175 | 5.910 | 5.970 | 514,718 | -0.02(-0.33%) |
May 02, 2024 | 5.910 | 6.000 | 5.750 | 5.990 | 579,382 | +0.16(+2.74%) |
May 01, 2024 | 5.730 | 6.055 | 5.670 | 5.830 | 555,603 | +0.17(+3.00%) |
Apr 30, 2024 | 5.760 | 5.870 | 5.655 | 5.660 | 694,986 | -0.17(-2.92%) |
Apr 29, 2024 | 6.000 | 6.120 | 5.795 | 5.830 | 484,351 | -0.07(-1.19%) |
Apr 26, 2024 | 5.800 | 5.920 | 5.750 | 5.900 | 551,651 | +0.19(+3.33%) |
Apr 25, 2024 | 5.700 | 5.774 | 5.620 | 5.710 | 609,332 | -0.12(-2.06%) |
Apr 24, 2024 | 5.820 | 5.850 | 5.760 | 5.830 | 532,313 | +0.03(+0.52%) |
Apr 23, 2024 | 5.760 | 5.985 | 5.750 | 5.800 | 706,384 | +0.04(+0.69%) |
Apr 22, 2024 | 5.930 | 5.930 | 5.720 | 5.760 | 665,563 | -0.13(-2.21%) |
Apr 19, 2024 | 5.910 | 5.985 | 5.820 | 5.890 | 538,009 | -0.05(-0.84%) |
Apr 18, 2024 | 5.850 | 6.060 | 5.810 | 5.940 | 765,485 | +0.09(+1.54%) |
Apr 17, 2024 | 5.930 | 5.980 | 5.843 | 5.850 | 698,673 | -0.04(-0.68%) |
Apr 16, 2024 | 5.920 | 6.020 | 5.810 | 5.890 | 808,862 | -0.09(-1.51%) |
Apr 15, 2024 | 6.170 | 6.200 | 5.955 | 5.980 | 1,095,598 | -0.23(-3.70%) |
Apr 12, 2024 | 6.330 | 6.380 | 6.134 | 6.210 | 853,766 | -0.22(-3.42%) |
Apr 11, 2024 | 6.360 | 6.500 | 6.310 | 6.430 | 501,249 | +0.15(+2.39%) |
Apr 10, 2024 | 6.420 | 6.420 | 6.160 | 6.280 | 2,427,038 | -0.32(-4.85%) |
Apr 09, 2024 | 6.520 | 6.686 | 6.520 | 6.600 | 376,792 | +0.08(+1.23%) |
Apr 08, 2024 | 6.500 | 6.540 | 6.440 | 6.520 | 811,254 | +0.06(+0.93%) |
Apr 05, 2024 | 6.550 | 6.580 | 6.440 | 6.460 | 394,402 | -0.12(-1.82%) |
Apr 04, 2024 | 6.750 | 6.800 | 6.570 | 6.580 | 503,735 | -0.07(-1.05%) |
Apr 03, 2024 | 6.630 | 6.710 | 6.580 | 6.650 | 653,106 | -0.04(-0.60%) |
Apr 02, 2024 | 6.700 | 6.765 | 6.640 | 6.690 | 517,390 | -0.16(-2.34%) |
Apr 01, 2024 | 6.900 | 6.940 | 6.785 | 6.850 | 529,021 | -0.04(-0.58%) |
Mar 28, 2024 | 6.910 | 7.105 | 6.866 | 6.890 | 679,110 | -0.02(-0.29%) |
Mar 27, 2024 | 7.030 | 7.030 | 6.830 | 6.910 | 604,259 | -0.02(-0.29%) |
Mar 26, 2024 | 6.980 | 7.102 | 6.870 | 6.930 | 658,013 | +0.01(+0.14%) |
Mar 25, 2024 | 6.810 | 7.090 | 6.792 | 6.920 | 1,028,153 | -0.36(-4.95%) |
Mar 22, 2024 | 7.390 | 7.410 | 7.140 | 7.280 | 482,683 | -0.17(-2.28%) |
Mar 21, 2024 | 7.560 | 7.670 | 7.430 | 7.450 | 360,039 | -0.05(-0.67%) |
Mar 20, 2024 | 7.330 | 7.550 | 7.250 | 7.500 | 408,734 | +0.14(+1.90%) |
Mar 19, 2024 | 7.120 | 7.385 | 7.090 | 7.360 | 1,157,236 | +0.15(+2.08%) |
Mar 18, 2024 | 7.110 | 7.250 | 6.970 | 7.210 | 519,875 | +0.10(+1.41%) |
Mar 15, 2024 | 7.150 | 7.190 | 7.070 | 7.110 | 950,744 | -0.08(-1.11%) |
Mar 14, 2024 | 7.400 | 7.410 | 7.140 | 7.190 | 884,235 | -0.23(-3.10%) |
Mar 13, 2024 | 7.420 | 7.611 | 7.400 | 7.420 | 466,764 | -0.05(-0.67%) |
Mar 12, 2024 | 7.520 | 7.605 | 7.365 | 7.470 | 412,475 | -0.03(-0.40%) |
Mar 11, 2024 | 7.520 | 7.640 | 7.450 | 7.500 | 675,053 | -0.05(-0.66%) |
Mar 08, 2024 | 7.650 | 7.840 | 7.530 | 7.550 | 458,568 | -0.01(-0.13%) |
Mar 07, 2024 | 7.380 | 7.670 | 7.369 | 7.560 | 557,447 | +0.21(+2.86%) |
Mar 06, 2024 | 7.380 | 7.465 | 7.310 | 7.350 | 757,183 | +0.10(+1.38%) |
Mar 05, 2024 | 7.550 | 7.570 | 7.190 | 7.250 | 915,822 | -0.43(-5.60%) |
Mar 04, 2024 | 7.820 | 7.820 | 7.520 | 7.680 | 569,452 | -0.13(-1.66%) |
Mar 01, 2024 | 7.790 | 7.848 | 7.640 | 7.810 | 521,439 | +0.06(+0.77%) |
Feb 29, 2024 | 7.790 | 7.830 | 7.670 | 7.750 | 675,959 | +0.05(+0.65%) |
Feb 28, 2024 | 7.770 | 7.900 | 7.650 | 7.700 | 626,946 | -0.16(-2.04%) |
Feb 27, 2024 | 7.970 | 7.990 | 7.730 | 7.860 | 821,376 | -0.04(-0.51%) |
Feb 26, 2024 | 7.800 | 7.970 | 7.740 | 7.900 | 883,876 | +0.05(+0.64%) |
Feb 23, 2024 | 8.170 | 8.290 | 7.690 | 7.850 | 1,115,887 | -0.40(-4.85%) |
Feb 22, 2024 | 8.860 | 8.930 | 7.900 | 8.250 | 2,007,364 | +0.00(+0.00%) |
Feb 21, 2024 | 8.200 | 8.470 | 8.150 | 8.250 | 817,685 | -0.11(-1.32%) |
Feb 20, 2024 | 8.440 | 8.570 | 8.260 | 8.360 | 653,155 | -0.29(-3.35%) |
Feb 16, 2024 | 8.790 | 8.855 | 8.640 | 8.650 | 1,298,041 | -0.27(-3.03%) |
Feb 15, 2024 | 8.700 | 8.940 | 8.655 | 8.920 | 644,523 | +0.33(+3.84%) |
Feb 14, 2024 | 8.310 | 8.630 | 8.250 | 8.590 | 703,695 | +0.45(+5.53%) |
Feb 13, 2024 | 8.250 | 8.450 | 8.070 | 8.140 | 655,394 | -0.65(-7.39%) |
Feb 12, 2024 | 8.610 | 8.985 | 8.610 | 8.790 | 612,790 | +0.14(+1.62%) |
Feb 09, 2024 | 8.550 | 8.736 | 8.520 | 8.650 | 487,916 | +0.19(+2.25%) |
Feb 08, 2024 | 8.230 | 8.495 | 8.170 | 8.460 | 469,006 | +0.26(+3.17%) |
Feb 07, 2024 | 8.300 | 8.300 | 8.080 | 8.200 | 391,483 | -0.05(-0.61%) |
Feb 06, 2024 | 8.010 | 8.440 | 8.000 | 8.250 | 538,867 | +0.27(+3.38%) |
Feb 05, 2024 | 7.900 | 8.070 | 7.570 | 7.980 | 1,171,005 | -0.37(-4.43%) |
Feb 02, 2024 | 8.130 | 8.425 | 8.050 | 8.350 | 585,263 | +0.17(+2.08%) |
Feb 01, 2024 | 8.280 | 8.340 | 8.085 | 8.180 | 381,362 | +0.00(+0.00%) |
Jan 31, 2024 | 8.560 | 8.560 | 8.150 | 8.180 | 533,381 | -0.47(-5.43%) |
Jan 30, 2024 | 8.800 | 8.859 | 8.580 | 8.650 | 505,312 | -0.04(-0.46%) |
Jan 29, 2024 | 8.340 | 8.715 | 8.250 | 8.690 | 373,011 | +0.44(+5.33%) |
Jan 26, 2024 | 8.360 | 8.470 | 8.215 | 8.250 | 346,072 | -0.10(-1.20%) |
Jan 25, 2024 | 8.420 | 8.420 | 8.250 | 8.350 | 269,176 | +0.08(+0.97%) |
Jan 24, 2024 | 8.690 | 8.690 | 8.250 | 8.270 | 386,942 | -0.25(-2.93%) |
Jan 23, 2024 | 8.580 | 8.655 | 8.431 | 8.520 | 327,322 | +0.08(+0.95%) |
Jan 22, 2024 | 8.340 | 8.770 | 8.320 | 8.440 | 477,703 | +0.18(+2.18%) |
Jan 19, 2024 | 8.150 | 8.270 | 7.960 | 8.260 | 480,972 | +0.16(+1.98%) |
Jan 18, 2024 | 8.270 | 8.280 | 7.990 | 8.100 | 541,969 | -0.12(-1.46%) |
Jan 17, 2024 | 8.060 | 8.225 | 7.900 | 8.220 | 526,611 | -0.02(-0.24%) |
Jan 16, 2024 | 8.300 | 8.315 | 8.140 | 8.240 | 459,280 | -0.16(-1.90%) |
Jan 12, 2024 | 8.660 | 8.800 | 8.400 | 8.400 | 372,476 | -0.24(-2.78%) |
Jan 11, 2024 | 8.640 | 8.680 | 8.405 | 8.640 | 347,145 | -0.01(-0.12%) |
Jan 10, 2024 | 8.710 | 8.770 | 8.580 | 8.650 | 377,628 | -0.06(-0.69%) |
Jan 09, 2024 | 8.590 | 8.800 | 8.580 | 8.710 | 391,874 | -0.05(-0.57%) |
Jan 08, 2024 | 8.330 | 8.808 | 8.330 | 8.760 | 558,069 | +0.40(+4.78%) |
Jan 05, 2024 | 8.320 | 8.540 | 8.300 | 8.360 | 497,795 | -0.09(-1.07%) |
Jan 04, 2024 | 8.450 | 8.620 | 8.450 | 8.450 | 612,034 | -0.10(-1.17%) |
Jan 03, 2024 | 8.800 | 8.810 | 8.515 | 8.550 | 818,964 | -0.45(-5.00%) |