Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 01, 2024 | 0 | +0.00(+0.00%) | ||||
Mar 28, 2024 | 8.300 | 8.295 | 8.295 | 8.300 | 348,930 | +0.01(+0.12%) |
Mar 27, 2024 | 8.290 | 8.300 | 8.290 | 8.290 | 274,727 | +0.01(+0.12%) |
Mar 26, 2024 | 8.280 | 8.290 | 8.280 | 8.280 | 675,569 | +0.01(+0.12%) |
Mar 25, 2024 | 8.300 | 8.300 | 8.265 | 8.270 | 1,140,137 | -0.02(-0.24%) |
Mar 22, 2024 | 8.270 | 8.290 | 8.270 | 8.290 | 701,382 | +0.02(+0.24%) |
Mar 21, 2024 | 8.270 | 8.280 | 8.270 | 8.270 | 495,564 | +0.00(+0.00%) |
Mar 20, 2024 | 8.270 | 8.280 | 8.260 | 8.270 | 937,466 | +0.01(+0.12%) |
Mar 19, 2024 | 8.270 | 8.270 | 8.260 | 8.260 | 237,866 | -0.01(-0.12%) |
Mar 18, 2024 | 8.270 | 8.280 | 8.270 | 8.270 | 189,007 | +0.02(+0.24%) |
Mar 15, 2024 | 8.270 | 8.280 | 8.250 | 8.250 | 3,172,202 | -0.02(-0.24%) |
Mar 14, 2024 | 8.270 | 8.280 | 8.270 | 8.270 | 169,278 | +0.00(+0.00%) |
Mar 13, 2024 | 8.260 | 8.270 | 8.260 | 8.270 | 206,385 | +0.01(+0.12%) |
Mar 12, 2024 | 8.260 | 8.270 | 8.255 | 8.260 | 280,061 | +0.01(+0.12%) |
Mar 11, 2024 | 8.250 | 8.260 | 8.250 | 8.250 | 382,077 | +0.00(+0.00%) |
Mar 08, 2024 | 8.260 | 8.260 | 8.250 | 8.250 | 209,287 | +0.00(+0.00%) |
Mar 07, 2024 | 8.240 | 8.260 | 8.240 | 8.250 | 280,388 | +0.01(+0.12%) |
Mar 06, 2024 | 8.250 | 8.250 | 8.240 | 8.240 | 212,868 | +0.02(+0.24%) |
Mar 05, 2024 | 8.250 | 8.260 | 8.220 | 8.220 | 374,379 | -0.04(-0.48%) |
Mar 04, 2024 | 8.250 | 8.270 | 8.250 | 8.260 | 735,540 | +0.01(+0.12%) |
Mar 01, 2024 | 8.250 | 8.260 | 8.240 | 8.250 | 318,353 | +0.00(+0.00%) |
Feb 29, 2024 | 8.250 | 8.260 | 8.242 | 8.250 | 336,712 | +0.01(+0.12%) |
Feb 28, 2024 | 8.240 | 8.250 | 8.240 | 8.240 | 288,561 | -0.01(-0.12%) |
Feb 27, 2024 | 8.240 | 8.250 | 8.230 | 8.250 | 902,577 | +0.02(+0.24%) |
Feb 26, 2024 | 8.230 | 8.250 | 8.230 | 8.230 | 398,426 | +0.00(+0.00%) |
Feb 23, 2024 | 8.230 | 8.240 | 8.230 | 8.230 | 94,878 | +0.00(+0.00%) |
Feb 22, 2024 | 8.230 | 8.240 | 8.230 | 8.230 | 98,191 | +0.00(+0.00%) |
Feb 21, 2024 | 8.220 | 8.240 | 8.220 | 8.230 | 458,176 | +0.01(+0.12%) |
Feb 20, 2024 | 8.210 | 8.230 | 8.210 | 8.220 | 170,524 | -0.01(-0.12%) |
Feb 16, 2024 | 8.200 | 8.240 | 8.200 | 8.230 | 288,996 | +0.04(+0.49%) |
Feb 15, 2024 | 8.180 | 8.190 | 8.170 | 8.190 | 488,875 | +0.01(+0.12%) |
Feb 14, 2024 | 8.190 | 8.190 | 8.170 | 8.180 | 652,002 | +0.01(+0.12%) |
Feb 13, 2024 | 8.160 | 8.200 | 8.160 | 8.170 | 1,047,542 | +0.00(+0.00%) |
Feb 12, 2024 | 8.170 | 8.180 | 8.160 | 8.170 | 286,897 | +0.01(+0.12%) |
Feb 09, 2024 | 8.170 | 8.190 | 8.160 | 8.160 | 807,866 | -0.00(-0.06%) |
Feb 08, 2024 | 8.160 | 8.170 | 8.160 | 8.165 | 589,026 | +0.01(+0.18%) |
Feb 07, 2024 | 8.150 | 8.160 | 8.150 | 8.150 | 198,978 | +0.00(+0.00%) |
Feb 06, 2024 | 8.150 | 8.160 | 8.150 | 8.150 | 270,331 | +0.00(+0.00%) |
Feb 05, 2024 | 8.150 | 8.160 | 8.150 | 8.150 | 669,326 | +0.00(+0.00%) |
Feb 02, 2024 | 8.150 | 8.160 | 8.150 | 8.150 | 338,230 | -0.00(-0.06%) |
Feb 01, 2024 | 8.150 | 8.160 | 8.140 | 8.155 | 429,557 | +0.01(+0.18%) |
Jan 31, 2024 | 8.140 | 8.160 | 8.140 | 8.140 | 475,409 | +0.00(+0.00%) |
Jan 30, 2024 | 8.140 | 8.150 | 8.140 | 8.140 | 290,964 | -0.01(-0.12%) |
Jan 29, 2024 | 8.140 | 8.150 | 8.130 | 8.150 | 336,983 | +0.02(+0.25%) |
Jan 26, 2024 | 8.150 | 8.150 | 8.130 | 8.130 | 403,676 | +0.00(+0.00%) |
Jan 25, 2024 | 8.170 | 8.170 | 8.130 | 8.130 | 936,415 | -0.02(-0.25%) |
Jan 24, 2024 | 8.150 | 8.160 | 8.130 | 8.150 | 630,699 | +0.01(+0.12%) |
Jan 23, 2024 | 8.130 | 8.150 | 8.120 | 8.140 | 661,181 | +0.02(+0.25%) |
Jan 22, 2024 | 8.110 | 8.120 | 8.110 | 8.120 | 349,822 | +0.01(+0.12%) |
Jan 19, 2024 | 8.140 | 8.140 | 8.100 | 8.110 | 555,944 | -0.03(-0.37%) |
Jan 18, 2024 | 8.110 | 8.140 | 8.109 | 8.140 | 970,150 | +0.02(+0.25%) |
Jan 17, 2024 | 8.110 | 8.137 | 8.105 | 8.120 | 897,861 | +0.00(+0.00%) |
Jan 16, 2024 | 8.100 | 8.130 | 8.100 | 8.120 | 1,986,126 | +0.02(+0.25%) |
Jan 12, 2024 | 8.110 | 8.120 | 8.095 | 8.100 | 1,380,999 | -0.01(-0.12%) |
Jan 11, 2024 | 8.110 | 8.120 | 8.100 | 8.110 | 1,522,862 | +0.00(+0.00%) |
Jan 10, 2024 | 8.100 | 8.110 | 8.100 | 8.110 | 1,473,151 | +0.01(+0.12%) |
Jan 09, 2024 | 8.100 | 8.117 | 8.080 | 8.100 | 1,379,889 | -0.01(-0.12%) |
Jan 08, 2024 | 8.100 | 8.110 | 8.090 | 8.110 | 1,016,556 | +0.01(+0.12%) |
Jan 05, 2024 | 8.100 | 8.110 | 8.090 | 8.100 | 2,141,389 | +0.00(+0.00%) |
Jan 04, 2024 | 8.110 | 8.110 | 8.090 | 8.100 | 2,800,954 | -0.01(-0.12%) |
Jan 03, 2024 | 8.070 | 8.115 | 8.070 | 8.110 | 2,736,382 | +0.02(+0.25%) |
Jan 02, 2024 | 8.100 | 8.100 | 8.060 | 8.090 | 2,106,603 | -0.01(-0.12%) |
Dec 29, 2023 | 8.100 | 8.130 | 8.090 | 8.100 | 753,177 | -0.01(-0.12%) |
Dec 28, 2023 | 8.080 | 8.120 | 8.080 | 8.110 | 1,352,139 | +0.02(+0.25%) |
Dec 27, 2023 | 8.090 | 8.090 | 8.070 | 8.090 | 2,441,249 | +0.00(+0.00%) |
Dec 26, 2023 | 8.090 | 8.100 | 8.060 | 8.090 | 1,669,119 | -0.01(-0.12%) |
Dec 22, 2023 | 7.850 | 8.160 | 7.850 | 8.100 | 4,965,016 | +3.19(+64.97%) |
Dec 21, 2023 | 4.780 | 4.990 | 4.780 | 4.910 | 297,408 | +0.13(+2.72%) |
Dec 20, 2023 | 4.740 | 4.990 | 4.710 | 4.780 | 399,366 | +0.06(+1.27%) |
Dec 19, 2023 | 4.600 | 4.775 | 4.590 | 4.720 | 427,766 | +0.14(+3.06%) |
Dec 18, 2023 | 4.780 | 4.820 | 4.550 | 4.580 | 201,479 | -0.10(-2.14%) |
Dec 15, 2023 | 4.720 | 4.780 | 4.615 | 4.680 | 1,004,383 | +0.01(+0.21%) |
Dec 14, 2023 | 4.640 | 4.830 | 4.560 | 4.670 | 401,997 | +0.13(+2.86%) |
Dec 13, 2023 | 4.300 | 4.580 | 4.260 | 4.540 | 285,535 | +0.25(+5.83%) |
Dec 12, 2023 | 4.470 | 4.480 | 4.230 | 4.290 | 584,243 | -0.17(-3.81%) |
Dec 11, 2023 | 4.520 | 4.605 | 4.420 | 4.460 | 156,438 | -0.04(-0.89%) |
Dec 08, 2023 | 4.570 | 4.700 | 4.490 | 4.500 | 191,766 | -0.10(-2.17%) |
Dec 07, 2023 | 4.710 | 4.740 | 4.600 | 4.600 | 127,306 | -0.08(-1.71%) |
Dec 06, 2023 | 4.600 | 4.725 | 4.600 | 4.680 | 171,512 | +0.09(+1.96%) |
Dec 05, 2023 | 4.770 | 4.770 | 4.570 | 4.590 | 135,386 | -0.19(-3.97%) |
Dec 04, 2023 | 4.630 | 4.825 | 4.630 | 4.780 | 217,279 | +0.17(+3.69%) |
Dec 01, 2023 | 4.360 | 4.640 | 4.280 | 4.610 | 165,777 | +0.23(+5.25%) |
Nov 30, 2023 | 4.390 | 4.420 | 4.325 | 4.380 | 138,171 | +0.00(+0.00%) |
Nov 29, 2023 | 4.480 | 4.560 | 4.350 | 4.380 | 177,844 | -0.05(-1.13%) |
Nov 28, 2023 | 4.470 | 4.490 | 4.390 | 4.430 | 171,679 | -0.03(-0.67%) |
Nov 27, 2023 | 4.560 | 4.560 | 4.450 | 4.460 | 110,641 | -0.12(-2.62%) |
Nov 24, 2023 | 4.480 | 4.700 | 4.480 | 4.580 | 68,048 | +0.09(+2.00%) |
Nov 22, 2023 | 4.440 | 4.575 | 4.410 | 4.490 | 176,288 | +0.09(+2.05%) |
Nov 21, 2023 | 4.380 | 4.475 | 4.345 | 4.400 | 229,737 | +0.00(+0.00%) |
Nov 20, 2023 | 4.400 | 4.495 | 4.370 | 4.400 | 157,793 | -0.02(-0.45%) |
Nov 17, 2023 | 4.530 | 4.530 | 4.360 | 4.420 | 274,886 | -0.04(-1.01%) |
Nov 16, 2023 | 4.650 | 4.680 | 4.450 | 4.465 | 161,798 | -0.19(-3.98%) |
Nov 15, 2023 | 4.670 | 4.800 | 4.640 | 4.650 | 184,449 | -0.04(-0.85%) |
Nov 14, 2023 | 4.580 | 4.820 | 4.580 | 4.690 | 294,869 | +0.29(+6.59%) |
Nov 13, 2023 | 4.400 | 4.470 | 4.325 | 4.400 | 154,393 | -0.03(-0.68%) |
Nov 10, 2023 | 4.470 | 4.550 | 4.330 | 4.430 | 230,371 | +0.04(+0.91%) |
Nov 09, 2023 | 4.250 | 4.440 | 4.060 | 4.390 | 341,249 | -0.09(-2.01%) |
Nov 08, 2023 | 4.500 | 4.540 | 4.375 | 4.480 | 247,781 | -0.03(-0.67%) |
Nov 07, 2023 | 4.460 | 4.540 | 4.390 | 4.510 | 123,089 | +0.06(+1.35%) |
Nov 06, 2023 | 4.630 | 4.630 | 4.400 | 4.450 | 226,029 | -0.17(-3.68%) |
Nov 03, 2023 | 4.580 | 4.718 | 4.560 | 4.620 | 188,993 | +0.14(+3.12%) |
Nov 02, 2023 | 4.340 | 4.490 | 4.340 | 4.480 | 201,577 | +0.14(+3.23%) |
Nov 01, 2023 | 4.440 | 4.460 | 4.310 | 4.340 | 193,771 | -0.10(-2.25%) |
Oct 31, 2023 | 4.400 | 4.515 | 4.295 | 4.440 | 181,005 | +0.07(+1.60%) |
Oct 30, 2023 | 4.330 | 4.440 | 4.325 | 4.370 | 224,802 | +0.05(+1.16%) |
Oct 27, 2023 | 4.410 | 4.470 | 4.245 | 4.320 | 156,512 | -0.08(-1.82%) |
Oct 26, 2023 | 4.420 | 4.600 | 4.350 | 4.400 | 157,515 | -0.02(-0.45%) |
Oct 25, 2023 | 4.440 | 4.450 | 4.305 | 4.420 | 192,823 | -0.04(-0.90%) |
Oct 24, 2023 | 4.630 | 4.670 | 4.440 | 4.460 | 243,289 | -0.15(-3.25%) |
Oct 23, 2023 | 4.530 | 4.640 | 4.470 | 4.610 | 295,963 | +0.11(+2.44%) |
Oct 20, 2023 | 4.500 | 4.560 | 4.460 | 4.500 | 215,127 | +0.02(+0.45%) |
Oct 19, 2023 | 4.630 | 4.630 | 4.450 | 4.480 | 276,578 | -0.20(-4.27%) |
Oct 18, 2023 | 4.850 | 4.850 | 4.660 | 4.680 | 190,389 | -0.21(-4.29%) |
Oct 17, 2023 | 4.710 | 4.935 | 4.710 | 4.890 | 281,464 | +0.10(+2.09%) |
Oct 16, 2023 | 4.710 | 4.840 | 4.690 | 4.790 | 161,232 | +0.16(+3.46%) |
Oct 13, 2023 | 4.790 | 4.815 | 4.620 | 4.630 | 162,678 | -0.15(-3.14%) |
Oct 12, 2023 | 4.810 | 4.810 | 4.710 | 4.780 | 138,098 | -0.02(-0.52%) |
Oct 11, 2023 | 4.790 | 4.980 | 4.770 | 4.805 | 148,188 | +0.00(+0.10%) |
Oct 10, 2023 | 4.700 | 4.840 | 4.635 | 4.800 | 258,914 | +0.15(+3.23%) |
Oct 09, 2023 | 4.550 | 4.680 | 4.505 | 4.650 | 154,389 | +0.03(+0.65%) |
Oct 06, 2023 | 4.540 | 4.660 | 4.490 | 4.620 | 150,631 | +0.05(+1.09%) |
Oct 05, 2023 | 4.630 | 4.690 | 4.560 | 4.570 | 125,281 | -0.11(-2.35%) |
Oct 04, 2023 | 4.570 | 4.750 | 4.550 | 4.680 | 200,207 | +0.15(+3.43%) |
Oct 03, 2023 | 4.840 | 4.880 | 4.500 | 4.525 | 665,629 | -0.34(-6.99%) |
Oct 02, 2023 | 5.130 | 5.190 | 4.790 | 4.865 | 277,402 | -0.26(-5.17%) |
Sep 29, 2023 | 5.030 | 5.150 | 4.995 | 5.130 | 179,495 | +0.12(+2.40%) |
Sep 28, 2023 | 4.880 | 5.030 | 4.868 | 5.010 | 126,076 | +0.14(+2.98%) |
Sep 27, 2023 | 4.860 | 4.950 | 4.790 | 4.865 | 143,585 | +0.04(+0.72%) |
Sep 26, 2023 | 4.810 | 4.910 | 4.770 | 4.830 | 158,966 | -0.04(-0.82%) |
Sep 25, 2023 | 4.890 | 4.920 | 4.835 | 4.870 | 227,057 | -0.03(-0.61%) |
Sep 22, 2023 | 5.120 | 5.175 | 4.870 | 4.900 | 196,018 | -0.20(-3.92%) |
Sep 21, 2023 | 5.120 | 5.180 | 5.045 | 5.100 | 115,179 | -0.06(-1.07%) |
Sep 20, 2023 | 5.350 | 5.380 | 5.150 | 5.155 | 113,085 | -0.17(-3.10%) |
Sep 19, 2023 | 5.320 | 5.405 | 5.290 | 5.320 | 103,068 | -0.03(-0.56%) |
Sep 18, 2023 | 5.480 | 5.525 | 5.330 | 5.350 | 178,910 | -0.12(-2.19%) |
Sep 15, 2023 | 5.440 | 5.535 | 5.380 | 5.470 | 645,340 | +0.02(+0.37%) |
Sep 14, 2023 | 5.290 | 5.530 | 5.290 | 5.450 | 176,135 | +0.22(+4.21%) |
Sep 13, 2023 | 5.280 | 5.350 | 5.145 | 5.230 | 213,304 | -0.05(-0.95%) |
Sep 12, 2023 | 5.270 | 5.470 | 5.200 | 5.280 | 250,127 | +0.03(+0.57%) |
Sep 11, 2023 | 5.460 | 5.480 | 5.230 | 5.250 | 248,276 | -0.17(-3.23%) |
Sep 08, 2023 | 5.180 | 5.515 | 5.170 | 5.425 | 283,072 | +0.29(+5.65%) |
Sep 07, 2023 | 5.230 | 5.240 | 4.960 | 5.135 | 555,231 | -0.12(-2.19%) |
Sep 06, 2023 | 5.270 | 5.380 | 5.190 | 5.250 | 247,456 | -0.01(-0.19%) |
Sep 05, 2023 | 5.380 | 5.380 | 5.210 | 5.260 | 224,343 | -0.13(-2.50%) |
Sep 01, 2023 | 5.330 | 5.480 | 5.330 | 5.395 | 191,793 | +0.09(+1.79%) |
Aug 31, 2023 | 5.340 | 5.445 | 5.300 | 5.300 | 158,391 | -0.01(-0.19%) |
Aug 30, 2023 | 5.350 | 5.430 | 5.260 | 5.310 | 229,235 | -0.01(-0.19%) |
Aug 29, 2023 | 5.140 | 5.330 | 5.080 | 5.320 | 255,291 | +0.15(+2.80%) |
Aug 28, 2023 | 5.130 | 5.252 | 5.070 | 5.175 | 208,802 | +0.09(+1.87%) |
Aug 25, 2023 | 5.140 | 5.189 | 4.955 | 5.080 | 184,292 | -0.04(-0.78%) |
Aug 24, 2023 | 5.060 | 5.185 | 5.040 | 5.120 | 190,336 | +0.03(+0.59%) |
Aug 23, 2023 | 5.100 | 5.150 | 4.970 | 5.090 | 174,396 | +0.00(+0.00%) |
Aug 22, 2023 | 5.190 | 5.290 | 4.980 | 5.090 | 266,114 | -0.10(-1.93%) |
Aug 21, 2023 | 5.340 | 5.430 | 5.060 | 5.190 | 325,663 | -0.15(-2.81%) |
Aug 18, 2023 | 5.230 | 5.380 | 5.230 | 5.340 | 314,741 | +0.05(+0.95%) |
Aug 17, 2023 | 5.330 | 5.390 | 5.230 | 5.290 | 210,599 | -0.03(-0.56%) |
Aug 16, 2023 | 5.470 | 5.540 | 5.320 | 5.320 | 198,237 | -0.15(-2.74%) |
Aug 15, 2023 | 5.810 | 5.845 | 5.420 | 5.470 | 254,587 | -0.34(-5.85%) |
Aug 14, 2023 | 5.650 | 5.860 | 5.610 | 5.810 | 175,931 | +0.12(+2.11%) |
Aug 11, 2023 | 5.520 | 5.770 | 5.435 | 5.690 | 285,735 | +0.16(+2.89%) |
Aug 10, 2023 | 5.630 | 5.671 | 5.460 | 5.530 | 228,932 | -0.04(-0.72%) |
Aug 09, 2023 | 5.800 | 5.840 | 5.540 | 5.570 | 245,946 | -0.22(-3.80%) |
Aug 08, 2023 | 5.930 | 5.938 | 5.670 | 5.790 | 537,974 | -0.19(-3.18%) |
Aug 07, 2023 | 5.820 | 6.140 | 5.800 | 5.980 | 489,638 | +0.22(+3.82%) |
Aug 04, 2023 | 6.310 | 6.310 | 5.750 | 5.760 | 627,490 | -0.55(-8.72%) |
Aug 03, 2023 | 6.510 | 6.620 | 5.600 | 6.310 | 1,142,720 | -1.19(-15.87%) |
Aug 02, 2023 | 7.710 | 7.770 | 7.420 | 7.500 | 373,528 | -0.26(-3.35%) |
Aug 01, 2023 | 7.760 | 7.855 | 7.710 | 7.760 | 198,349 | -0.02(-0.26%) |
Jul 31, 2023 | 7.550 | 7.790 | 7.550 | 7.780 | 298,727 | +0.22(+2.91%) |
Jul 28, 2023 | 7.490 | 7.670 | 7.435 | 7.560 | 316,794 | +0.16(+2.16%) |
Jul 27, 2023 | 7.600 | 7.630 | 7.340 | 7.400 | 312,129 | -0.15(-1.99%) |
Jul 26, 2023 | 7.290 | 7.630 | 7.290 | 7.550 | 352,058 | +0.28(+3.85%) |
Jul 25, 2023 | 7.500 | 7.560 | 7.250 | 7.270 | 229,763 | -0.21(-2.81%) |
Jul 24, 2023 | 7.470 | 7.550 | 7.320 | 7.480 | 219,634 | -0.01(-0.13%) |
Jul 21, 2023 | 7.370 | 7.590 | 7.350 | 7.490 | 323,074 | +0.15(+2.04%) |
Jul 20, 2023 | 7.370 | 7.470 | 7.310 | 7.340 | 225,054 | -0.02(-0.27%) |
Jul 19, 2023 | 7.330 | 7.460 | 7.170 | 7.360 | 247,509 | +0.04(+0.62%) |
Jul 18, 2023 | 7.260 | 7.490 | 7.240 | 7.315 | 230,245 | +0.06(+0.76%) |
Jul 17, 2023 | 7.350 | 7.350 | 7.240 | 7.260 | 172,397 | -0.05(-0.68%) |
Jul 14, 2023 | 7.240 | 7.320 | 7.100 | 7.310 | 128,730 | +0.04(+0.55%) |
Jul 13, 2023 | 7.260 | 7.300 | 7.185 | 7.270 | 121,371 | +0.01(+0.21%) |
Jul 12, 2023 | 7.390 | 7.390 | 7.240 | 7.255 | 179,628 | +0.01(+0.21%) |
Jul 11, 2023 | 7.280 | 7.310 | 7.155 | 7.240 | 164,611 | -0.04(-0.55%) |
Jul 10, 2023 | 7.240 | 7.390 | 7.220 | 7.280 | 168,610 | -0.02(-0.27%) |
Jul 07, 2023 | 7.120 | 7.400 | 7.120 | 7.300 | 595,063 | +0.21(+2.96%) |
Jul 06, 2023 | 7.050 | 7.150 | 6.890 | 7.090 | 464,103 | -0.03(-0.42%) |
Jul 05, 2023 | 7.210 | 7.270 | 7.080 | 7.120 | 272,833 | -0.19(-2.60%) |