Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 8.100 | 8.115 | 8.050 | 8.050 | 349,288 | -0.05(-0.66%) |
Jun 13, 2024 | 8.114 | 8.114 | 8.074 | 8.104 | 347,438 | -0.02(-0.24%) |
Jun 12, 2024 | 8.134 | 8.163 | 8.099 | 8.124 | 579,834 | +0.04(+0.49%) |
Jun 11, 2024 | 8.104 | 8.109 | 8.044 | 8.084 | 733,501 | -0.06(-0.73%) |
Jun 10, 2024 | 8.173 | 8.193 | 8.134 | 8.144 | 430,258 | -0.05(-0.61%) |
Jun 07, 2024 | 8.223 | 8.226 | 8.163 | 8.193 | 468,112 | -0.03(-0.36%) |
Jun 06, 2024 | 8.223 | 8.243 | 8.183 | 8.223 | 265,281 | +0.01(+0.12%) |
Jun 05, 2024 | 8.213 | 8.243 | 8.183 | 8.213 | 254,460 | +0.04(+0.49%) |
Jun 04, 2024 | 8.223 | 8.223 | 8.134 | 8.173 | 289,567 | -0.04(-0.48%) |
Jun 03, 2024 | 8.233 | 8.263 | 8.163 | 8.213 | 449,983 | +0.02(+0.24%) |
May 31, 2024 | 8.153 | 8.193 | 8.094 | 8.193 | 562,290 | +0.11(+1.35%) |
May 30, 2024 | 8.024 | 8.114 | 8.024 | 8.084 | 544,439 | +0.06(+0.74%) |
May 29, 2024 | 8.124 | 8.124 | 8.014 | 8.024 | 496,057 | -0.10(-1.22%) |
May 28, 2024 | 8.233 | 8.233 | 8.124 | 8.124 | 480,156 | -0.07(-0.85%) |
May 24, 2024 | 8.144 | 8.203 | 8.144 | 8.193 | 240,346 | +0.07(+0.86%) |
May 23, 2024 | 8.223 | 8.223 | 8.104 | 8.124 | 312,071 | -0.10(-1.21%) |
May 22, 2024 | 8.263 | 8.268 | 8.213 | 8.223 | 264,270 | -0.04(-0.48%) |
May 21, 2024 | 8.243 | 8.263 | 8.223 | 8.263 | 320,019 | +0.03(+0.36%) |
May 20, 2024 | 8.223 | 8.263 | 8.213 | 8.233 | 272,631 | +0.00(+0.00%) |
May 17, 2024 | 8.253 | 8.253 | 8.233 | 8.233 | 201,688 | +0.00(+0.00%) |
May 16, 2024 | 8.223 | 8.253 | 8.203 | 8.233 | 302,916 | -0.01(-0.12%) |
May 15, 2024 | 8.233 | 8.248 | 8.203 | 8.243 | 440,807 | +0.02(+0.24%) |
May 14, 2024 | 8.193 | 8.223 | 8.183 | 8.223 | 372,200 | +0.06(+0.68%) |
May 13, 2024 | 8.177 | 8.196 | 8.143 | 8.167 | 291,303 | +0.03(+0.36%) |
May 10, 2024 | 8.147 | 8.167 | 8.118 | 8.138 | 308,219 | -0.01(-0.12%) |
May 09, 2024 | 8.147 | 8.147 | 8.108 | 8.147 | 412,825 | +0.03(+0.36%) |
May 08, 2024 | 8.078 | 8.128 | 8.069 | 8.118 | 660,293 | +0.05(+0.61%) |
May 07, 2024 | 8.049 | 8.088 | 8.029 | 8.069 | 426,242 | +0.01(+0.12%) |
May 06, 2024 | 8.049 | 8.069 | 8.029 | 8.059 | 304,892 | +0.03(+0.37%) |
May 03, 2024 | 8.019 | 8.029 | 7.960 | 8.029 | 327,809 | +0.09(+1.12%) |
May 02, 2024 | 7.980 | 7.985 | 7.920 | 7.940 | 263,329 | +0.00(+0.00%) |
May 01, 2024 | 7.911 | 7.950 | 7.901 | 7.940 | 470,405 | +0.03(+0.37%) |
Apr 30, 2024 | 7.930 | 7.975 | 7.881 | 7.911 | 670,912 | +0.00(+0.00%) |
Apr 29, 2024 | 7.921 | 7.940 | 7.881 | 7.911 | 471,837 | +0.00(+0.00%) |
Apr 26, 2024 | 7.901 | 7.945 | 7.901 | 7.911 | 458,793 | +0.04(+0.50%) |
Apr 25, 2024 | 7.871 | 7.901 | 7.842 | 7.871 | 349,004 | -0.06(-0.75%) |
Apr 24, 2024 | 7.980 | 7.980 | 7.911 | 7.930 | 237,783 | -0.02(-0.25%) |
Apr 23, 2024 | 7.930 | 7.970 | 7.911 | 7.950 | 219,934 | +0.06(+0.75%) |
Apr 22, 2024 | 7.822 | 7.891 | 7.778 | 7.891 | 296,999 | +0.12(+1.52%) |
Apr 19, 2024 | 7.792 | 7.842 | 7.763 | 7.773 | 329,496 | -0.01(-0.13%) |
Apr 18, 2024 | 7.773 | 7.792 | 7.743 | 7.782 | 273,350 | +0.03(+0.38%) |
Apr 17, 2024 | 7.743 | 7.773 | 7.718 | 7.753 | 284,895 | +0.04(+0.51%) |
Apr 16, 2024 | 7.743 | 7.743 | 7.694 | 7.713 | 394,294 | +0.01(+0.13%) |
Apr 15, 2024 | 7.812 | 7.886 | 7.694 | 7.704 | 630,127 | -0.07(-0.89%) |
Apr 12, 2024 | 7.930 | 7.945 | 7.763 | 7.773 | 715,207 | -0.18(-2.28%) |
Apr 11, 2024 | 7.973 | 7.983 | 7.934 | 7.954 | 264,059 | +0.01(+0.12%) |
Apr 10, 2024 | 7.964 | 7.983 | 7.934 | 7.944 | 504,490 | -0.05(-0.61%) |
Apr 09, 2024 | 8.052 | 8.052 | 7.983 | 7.993 | 340,747 | -0.02(-0.24%) |
Apr 08, 2024 | 7.973 | 8.042 | 7.973 | 8.013 | 499,850 | +0.04(+0.49%) |
Apr 05, 2024 | 7.944 | 7.983 | 7.915 | 7.973 | 515,621 | +0.03(+0.37%) |
Apr 04, 2024 | 8.032 | 8.052 | 7.915 | 7.944 | 600,435 | -0.08(-0.98%) |
Apr 03, 2024 | 7.954 | 8.032 | 7.944 | 8.022 | 397,083 | +0.02(+0.24%) |
Apr 02, 2024 | 7.983 | 8.003 | 7.944 | 8.003 | 437,623 | -0.03(-0.37%) |
Apr 01, 2024 | 8.101 | 8.111 | 8.022 | 8.032 | 469,783 | -0.05(-0.61%) |
Mar 28, 2024 | 8.081 | 8.047 | 8.047 | 8.081 | 1,341,406 | -0.01(-0.12%) |
Mar 27, 2024 | 8.062 | 8.111 | 8.022 | 8.091 | 930,118 | +0.04(+0.49%) |
Mar 26, 2024 | 8.071 | 8.140 | 8.042 | 8.052 | 699,141 | -0.02(-0.24%) |
Mar 25, 2024 | 8.071 | 8.091 | 8.032 | 8.071 | 380,269 | +0.00(+0.00%) |
Mar 22, 2024 | 8.101 | 8.106 | 8.042 | 8.071 | 313,255 | -0.03(-0.36%) |
Mar 21, 2024 | 8.013 | 8.101 | 8.013 | 8.101 | 497,084 | +0.08(+0.98%) |
Mar 20, 2024 | 7.925 | 8.032 | 7.925 | 8.022 | 570,736 | +0.07(+0.86%) |
Mar 19, 2024 | 7.856 | 7.959 | 7.846 | 7.954 | 516,927 | +0.10(+1.25%) |
Mar 18, 2024 | 7.866 | 7.866 | 7.807 | 7.856 | 495,578 | +0.05(+0.63%) |
Mar 15, 2024 | 7.876 | 7.915 | 7.807 | 7.807 | 435,031 | -0.09(-1.12%) |
Mar 14, 2024 | 7.983 | 7.983 | 7.856 | 7.895 | 416,062 | -0.06(-0.79%) |
Mar 13, 2024 | 7.987 | 7.997 | 7.928 | 7.958 | 445,241 | -0.02(-0.24%) |
Mar 12, 2024 | 7.967 | 7.997 | 7.938 | 7.977 | 494,682 | +0.04(+0.49%) |
Mar 11, 2024 | 7.967 | 7.977 | 7.919 | 7.938 | 403,023 | -0.02(-0.24%) |
Mar 08, 2024 | 7.967 | 8.005 | 7.928 | 7.958 | 453,039 | -0.02(-0.24%) |
Mar 07, 2024 | 7.977 | 8.006 | 7.948 | 7.977 | 402,671 | +0.03(+0.37%) |
Mar 06, 2024 | 7.948 | 7.957 | 7.899 | 7.948 | 485,623 | +0.06(+0.74%) |
Mar 05, 2024 | 7.899 | 7.938 | 7.870 | 7.890 | 1,022,889 | +0.01(+0.12%) |
Mar 04, 2024 | 7.890 | 7.909 | 7.870 | 7.880 | 441,098 | +0.03(+0.37%) |
Mar 01, 2024 | 7.802 | 7.880 | 7.783 | 7.851 | 862,242 | +0.05(+0.62%) |
Feb 29, 2024 | 7.812 | 7.831 | 7.773 | 7.802 | 462,603 | +0.03(+0.38%) |
Feb 28, 2024 | 7.714 | 7.783 | 7.714 | 7.773 | 425,450 | +0.01(+0.13%) |
Feb 27, 2024 | 7.753 | 7.773 | 7.744 | 7.763 | 293,605 | +0.04(+0.50%) |
Feb 26, 2024 | 7.792 | 7.812 | 7.714 | 7.724 | 491,114 | -0.05(-0.63%) |
Feb 23, 2024 | 7.773 | 7.792 | 7.753 | 7.773 | 396,432 | +0.02(+0.25%) |
Feb 22, 2024 | 7.744 | 7.763 | 7.714 | 7.753 | 563,377 | +0.08(+1.01%) |
Feb 21, 2024 | 7.705 | 7.714 | 7.638 | 7.676 | 552,703 | +0.00(+0.00%) |
Feb 20, 2024 | 7.714 | 7.744 | 7.646 | 7.676 | 609,709 | -0.03(-0.38%) |
Feb 16, 2024 | 7.744 | 7.773 | 7.705 | 7.705 | 508,217 | -0.04(-0.50%) |
Feb 15, 2024 | 7.705 | 7.753 | 7.705 | 7.744 | 314,429 | +0.03(+0.38%) |
Feb 14, 2024 | 7.685 | 7.753 | 7.676 | 7.714 | 600,532 | +0.06(+0.84%) |
Feb 13, 2024 | 7.669 | 7.698 | 7.631 | 7.650 | 610,261 | -0.07(-0.88%) |
Feb 12, 2024 | 7.718 | 7.737 | 7.708 | 7.718 | 469,761 | +0.04(+0.50%) |
Feb 09, 2024 | 7.689 | 7.698 | 7.650 | 7.679 | 430,175 | +0.02(+0.25%) |
Feb 08, 2024 | 7.640 | 7.679 | 7.633 | 7.660 | 459,417 | -0.02(-0.25%) |
Feb 07, 2024 | 7.679 | 7.698 | 7.650 | 7.679 | 639,745 | +0.05(+0.63%) |
Feb 06, 2024 | 7.621 | 7.650 | 7.592 | 7.631 | 452,290 | +0.04(+0.51%) |
Feb 05, 2024 | 7.640 | 7.650 | 7.563 | 7.592 | 583,697 | -0.06(-0.76%) |
Feb 02, 2024 | 7.669 | 7.679 | 7.597 | 7.650 | 696,691 | -0.04(-0.50%) |
Feb 01, 2024 | 7.621 | 7.718 | 7.621 | 7.689 | 966,963 | +0.11(+1.40%) |
Jan 31, 2024 | 7.611 | 7.679 | 7.582 | 7.582 | 766,233 | -0.03(-0.38%) |
Jan 30, 2024 | 7.592 | 7.611 | 7.563 | 7.611 | 905,889 | +0.03(+0.38%) |
Jan 29, 2024 | 7.563 | 7.582 | 7.525 | 7.582 | 636,198 | +0.05(+0.64%) |
Jan 26, 2024 | 7.544 | 7.563 | 7.515 | 7.534 | 588,155 | -0.01(-0.13%) |
Jan 25, 2024 | 7.544 | 7.573 | 7.515 | 7.544 | 643,352 | +0.01(+0.13%) |
Jan 24, 2024 | 7.544 | 7.563 | 7.524 | 7.534 | 371,273 | +0.01(+0.13%) |
Jan 23, 2024 | 7.515 | 7.524 | 7.486 | 7.524 | 414,908 | +0.04(+0.52%) |
Jan 22, 2024 | 7.515 | 7.534 | 7.466 | 7.486 | 503,079 | +0.02(+0.26%) |
Jan 19, 2024 | 7.534 | 7.534 | 7.447 | 7.466 | 498,226 | -0.04(-0.51%) |
Jan 18, 2024 | 7.515 | 7.553 | 7.486 | 7.505 | 556,753 | +0.00(+0.00%) |
Jan 17, 2024 | 7.495 | 7.534 | 7.466 | 7.505 | 494,134 | +0.01(+0.13%) |
Jan 16, 2024 | 7.602 | 7.602 | 7.476 | 7.495 | 885,237 | -0.12(-1.52%) |
Jan 12, 2024 | 7.631 | 7.640 | 7.582 | 7.611 | 414,752 | -0.02(-0.25%) |
Jan 11, 2024 | 7.611 | 7.631 | 7.578 | 7.631 | 974,085 | +0.03(+0.46%) |
Jan 10, 2024 | 7.548 | 7.605 | 7.533 | 7.596 | 700,629 | +0.04(+0.51%) |
Jan 09, 2024 | 7.529 | 7.605 | 7.529 | 7.557 | 691,195 | -0.04(-0.51%) |
Jan 08, 2024 | 7.557 | 7.596 | 7.509 | 7.596 | 790,542 | +0.06(+0.76%) |
Jan 05, 2024 | 7.471 | 7.567 | 7.471 | 7.538 | 533,086 | +0.06(+0.77%) |
Jan 04, 2024 | 7.404 | 7.500 | 7.404 | 7.481 | 673,081 | +0.03(+0.39%) |
Jan 03, 2024 | 7.433 | 7.481 | 7.414 | 7.452 | 484,768 | +0.03(+0.39%) |