Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 10.13 | 10.13 | 9.500 | 9.550 | 1,217,887 | -0.69(-6.74%) |
May 21, 2024 | 9.870 | 10.25 | 9.830 | 10.24 | 1,251,904 | +0.41(+4.17%) |
May 17, 2024 | 9.830 | 0 | +0.35(+3.69%) | |||
May 16, 2024 | 9.040 | 9.530 | 9.040 | 9.480 | 983,185 | +0.33(+3.61%) |
May 15, 2024 | 9.060 | 9.240 | 8.950 | 9.150 | 808,385 | +0.24(+2.69%) |
May 14, 2024 | 9.120 | 9.280 | 8.870 | 8.910 | 848,469 | +0.03(+0.34%) |
May 13, 2024 | 8.940 | 9.000 | 8.790 | 8.880 | 399,250 | -0.14(-1.55%) |
May 10, 2024 | 9.090 | 9.120 | 8.970 | 9.020 | 418,339 | +0.02(+0.22%) |
May 09, 2024 | 9.000 | 9.060 | 8.920 | 9.000 | 494,322 | +0.02(+0.22%) |
May 08, 2024 | 8.830 | 9.030 | 8.830 | 8.980 | 551,260 | +0.05(+0.56%) |
May 07, 2024 | 8.720 | 8.980 | 8.720 | 8.930 | 527,311 | +0.21(+2.41%) |
May 06, 2024 | 8.490 | 8.760 | 8.490 | 8.720 | 995,324 | +0.36(+4.31%) |
May 03, 2024 | 8.320 | 8.420 | 8.220 | 8.360 | 716,800 | +0.08(+0.97%) |
May 02, 2024 | 8.350 | 8.410 | 8.230 | 8.280 | 357,797 | -0.16(-1.90%) |
May 01, 2024 | 8.440 | 8.590 | 8.350 | 8.440 | 308,367 | +0.06(+0.72%) |
Apr 30, 2024 | 8.400 | 8.540 | 8.350 | 8.380 | 542,652 | -0.21(-2.44%) |
Apr 29, 2024 | 8.710 | 8.780 | 8.530 | 8.590 | 498,024 | -0.09(-1.04%) |
Apr 26, 2024 | 8.660 | 8.820 | 8.560 | 8.680 | 392,946 | +0.10(+1.17%) |
Apr 25, 2024 | 8.520 | 8.640 | 8.420 | 8.580 | 601,082 | +0.06(+0.70%) |
Apr 24, 2024 | 8.640 | 8.730 | 8.500 | 8.520 | 414,047 | -0.13(-1.50%) |
Apr 23, 2024 | 8.230 | 8.670 | 8.220 | 8.650 | 573,036 | +0.35(+4.22%) |
Apr 22, 2024 | 8.220 | 8.530 | 8.190 | 8.300 | 1,202,823 | -0.21(-2.47%) |
Apr 19, 2024 | 8.360 | 8.520 | 8.300 | 8.510 | 624,965 | +0.16(+1.92%) |
Apr 18, 2024 | 8.480 | 8.490 | 8.330 | 8.350 | 914,388 | +0.00(+0.00%) |
Apr 17, 2024 | 8.330 | 8.480 | 8.260 | 8.350 | 716,792 | +0.14(+1.71%) |
Apr 16, 2024 | 8.170 | 8.290 | 8.060 | 8.210 | 813,696 | -0.06(-0.73%) |
Apr 15, 2024 | 8.340 | 8.370 | 8.180 | 8.270 | 963,009 | +0.00(+0.00%) |
Apr 12, 2024 | 8.550 | 8.640 | 8.190 | 8.270 | 1,145,908 | -0.11(-1.31%) |
Apr 11, 2024 | 8.350 | 8.420 | 8.200 | 8.380 | 778,837 | +0.09(+1.09%) |
Apr 10, 2024 | 8.070 | 8.360 | 8.000 | 8.290 | 610,389 | +0.04(+0.48%) |
Apr 09, 2024 | 8.310 | 8.470 | 8.220 | 8.250 | 980,619 | +0.05(+0.61%) |
Apr 08, 2024 | 8.360 | 8.500 | 8.180 | 8.200 | 628,260 | -0.14(-1.68%) |
Apr 05, 2024 | 8.340 | 8.510 | 8.300 | 8.340 | 771,890 | -0.01(-0.12%) |
Apr 04, 2024 | 8.210 | 8.520 | 8.160 | 8.350 | 838,909 | +0.17(+2.08%) |
Apr 03, 2024 | 8.100 | 8.230 | 8.040 | 8.180 | 921,073 | +0.08(+0.99%) |
Apr 02, 2024 | 8.130 | 8.140 | 8.010 | 8.100 | 575,428 | +0.03(+0.37%) |
Apr 01, 2024 | 8.110 | 8.170 | 7.990 | 8.070 | 440,790 | +0.07(+0.88%) |
Mar 28, 2024 | 8.000 | 0 | +0.11(+1.39%) | |||
Mar 27, 2024 | 7.920 | 8.000 | 7.780 | 7.890 | 680,944 | +0.06(+0.77%) |
Mar 26, 2024 | 7.860 | 7.920 | 7.740 | 7.830 | 485,458 | +0.10(+1.29%) |
Mar 25, 2024 | 7.770 | 7.840 | 7.680 | 7.730 | 358,220 | +0.03(+0.39%) |
Mar 22, 2024 | 7.740 | 7.810 | 7.680 | 7.700 | 334,312 | -0.11(-1.41%) |
Mar 21, 2024 | 7.950 | 8.020 | 7.800 | 7.810 | 402,135 | -0.02(-0.26%) |
Mar 20, 2024 | 7.470 | 7.870 | 7.460 | 7.830 | 734,601 | +0.34(+4.54%) |
Mar 19, 2024 | 7.660 | 7.680 | 7.420 | 7.490 | 488,645 | -0.17(-2.22%) |
Mar 18, 2024 | 7.700 | 7.750 | 7.620 | 7.660 | 332,479 | +0.00(+0.00%) |
Mar 15, 2024 | 7.660 | 7.790 | 7.610 | 7.660 | 1,090,361 | -0.02(-0.26%) |
Mar 14, 2024 | 7.760 | 7.820 | 7.660 | 7.680 | 420,052 | -0.15(-1.92%) |
Mar 13, 2024 | 7.650 | 7.890 | 7.650 | 7.830 | 616,287 | +0.21(+2.76%) |
Mar 12, 2024 | 7.510 | 7.650 | 7.420 | 7.620 | 375,781 | -0.04(-0.52%) |
Mar 11, 2024 | 7.550 | 7.720 | 7.530 | 7.660 | 505,040 | +0.10(+1.32%) |
Mar 08, 2024 | 7.630 | 7.690 | 7.540 | 7.560 | 554,408 | -0.08(-1.05%) |
Mar 07, 2024 | 7.580 | 7.670 | 7.440 | 7.640 | 542,117 | +0.21(+2.83%) |
Mar 06, 2024 | 7.380 | 7.460 | 7.300 | 7.430 | 776,318 | +0.13(+1.78%) |
Mar 05, 2024 | 7.310 | 7.360 | 7.190 | 7.300 | 737,124 | +0.09(+1.25%) |
Mar 04, 2024 | 7.110 | 7.230 | 7.010 | 7.210 | 753,991 | +0.21(+3.00%) |
Mar 01, 2024 | 6.810 | 7.140 | 6.800 | 7.000 | 1,134,364 | +0.19(+2.79%) |
Feb 29, 2024 | 6.860 | 7.000 | 6.790 | 6.810 | 768,634 | +0.04(+0.59%) |
Feb 28, 2024 | 6.830 | 6.910 | 6.660 | 6.770 | 335,810 | -0.14(-2.03%) |
Feb 27, 2024 | 7.030 | 7.050 | 6.870 | 6.910 | 439,894 | -0.05(-0.72%) |
Feb 26, 2024 | 6.930 | 7.000 | 6.740 | 6.960 | 528,267 | +0.08(+1.16%) |
Feb 23, 2024 | 7.000 | 7.020 | 6.530 | 6.880 | 2,148,071 | -0.08(-1.15%) |
Feb 22, 2024 | 7.050 | 7.050 | 6.870 | 6.960 | 265,672 | -0.09(-1.28%) |
Feb 21, 2024 | 6.920 | 7.110 | 6.800 | 7.050 | 462,300 | +0.16(+2.32%) |
Feb 20, 2024 | 6.900 | 7.050 | 6.780 | 6.890 | 351,881 | +0.02(+0.29%) |
Feb 16, 2024 | 6.870 | 0 | +0.05(+0.73%) | |||
Feb 15, 2024 | 6.650 | 6.890 | 6.640 | 6.820 | 329,152 | +0.24(+3.65%) |
Feb 14, 2024 | 6.390 | 6.600 | 6.260 | 6.580 | 906,304 | +0.44(+7.17%) |
Feb 13, 2024 | 6.690 | 6.690 | 6.070 | 6.140 | 1,026,555 | -0.69(-10.10%) |
Feb 12, 2024 | 6.740 | 6.900 | 6.710 | 6.830 | 240,045 | +0.03(+0.44%) |
Feb 09, 2024 | 6.880 | 6.940 | 6.790 | 6.800 | 662,619 | -0.07(-1.02%) |
Feb 08, 2024 | 7.030 | 7.100 | 6.860 | 6.870 | 212,068 | -0.21(-2.97%) |
Feb 07, 2024 | 7.210 | 7.280 | 7.050 | 7.080 | 299,241 | -0.16(-2.21%) |
Feb 06, 2024 | 7.130 | 7.330 | 7.100 | 7.240 | 238,767 | +0.12(+1.69%) |
Feb 05, 2024 | 7.130 | 7.190 | 7.040 | 7.120 | 246,912 | -0.09(-1.25%) |
Feb 02, 2024 | 7.120 | 7.260 | 7.080 | 7.210 | 189,299 | -0.07(-0.96%) |
Feb 01, 2024 | 7.210 | 7.300 | 7.070 | 7.280 | 236,877 | +0.19(+2.68%) |
Jan 31, 2024 | 7.240 | 7.320 | 7.060 | 7.090 | 285,732 | -0.12(-1.66%) |
Jan 30, 2024 | 7.370 | 7.380 | 7.210 | 7.210 | 138,288 | -0.07(-0.96%) |
Jan 29, 2024 | 7.300 | 7.340 | 7.220 | 7.280 | 163,148 | +0.03(+0.41%) |
Jan 26, 2024 | 7.380 | 7.420 | 7.230 | 7.250 | 176,755 | -0.16(-2.16%) |
Jan 25, 2024 | 7.450 | 7.500 | 7.300 | 7.410 | 224,249 | +0.06(+0.82%) |
Jan 24, 2024 | 7.590 | 7.600 | 7.130 | 7.350 | 413,657 | -0.17(-2.26%) |
Jan 23, 2024 | 7.290 | 7.530 | 7.220 | 7.520 | 398,317 | +0.23(+3.16%) |
Jan 22, 2024 | 7.200 | 7.330 | 7.140 | 7.290 | 138,326 | +0.08(+1.11%) |
Jan 19, 2024 | 7.260 | 7.260 | 7.110 | 7.210 | 244,508 | -0.06(-0.83%) |
Jan 18, 2024 | 7.230 | 7.280 | 7.160 | 7.270 | 203,507 | +0.08(+1.11%) |
Jan 17, 2024 | 7.340 | 7.350 | 7.160 | 7.190 | 271,243 | -0.18(-2.44%) |
Jan 16, 2024 | 7.480 | 7.560 | 7.360 | 7.370 | 281,014 | -0.22(-2.90%) |
Jan 15, 2024 | 7.550 | 7.700 | 7.530 | 7.590 | 154,657 | -0.01(-0.13%) |
Jan 12, 2024 | 7.250 | 7.620 | 7.250 | 7.600 | 555,952 | +0.52(+7.34%) |
Jan 11, 2024 | 7.310 | 7.380 | 7.060 | 7.080 | 306,674 | -0.23(-3.15%) |
Jan 10, 2024 | 7.380 | 7.420 | 7.270 | 7.310 | 359,747 | -0.04(-0.54%) |
Jan 09, 2024 | 7.400 | 7.450 | 7.320 | 7.350 | 226,875 | -0.04(-0.54%) |
Jan 08, 2024 | 7.610 | 7.620 | 7.370 | 7.390 | 372,834 | -0.25(-3.27%) |
Jan 05, 2024 | 7.620 | 7.740 | 7.560 | 7.640 | 284,483 | +0.00(+0.00%) |
Jan 04, 2024 | 7.490 | 7.660 | 7.410 | 7.640 | 255,362 | +0.15(+2.00%) |
Jan 03, 2024 | 7.550 | 7.640 | 7.470 | 7.490 | 320,535 | -0.25(-3.23%) |
Jan 02, 2024 | 7.910 | 8.010 | 7.690 | 7.740 | 247,597 | -0.17(-2.15%) |
Dec 29, 2023 | 7.910 | 0 | -0.14(-1.74%) | |||
Dec 28, 2023 | 8.180 | 8.200 | 8.040 | 8.050 | 230,432 | -0.16(-1.95%) |
Dec 27, 2023 | 8.180 | 8.230 | 8.090 | 8.210 | 174,822 | +0.13(+1.61%) |
Dec 22, 2023 | 8.080 | 0 | +0.07(+0.87%) | |||
Dec 21, 2023 | 8.030 | 8.090 | 7.980 | 8.010 | 151,824 | +0.10(+1.26%) |
Dec 20, 2023 | 8.130 | 8.220 | 7.890 | 7.910 | 234,447 | -0.22(-2.71%) |
Dec 19, 2023 | 8.020 | 8.190 | 7.910 | 8.130 | 425,898 | +0.19(+2.39%) |
Dec 18, 2023 | 8.120 | 8.220 | 7.840 | 7.940 | 372,743 | -0.11(-1.37%) |
Dec 15, 2023 | 7.810 | 8.070 | 7.590 | 8.050 | 1,843,167 | +0.23(+2.94%) |
Dec 14, 2023 | 7.960 | 8.130 | 7.750 | 7.820 | 720,608 | -0.08(-1.01%) |
Dec 13, 2023 | 7.290 | 7.910 | 7.230 | 7.900 | 488,673 | +0.56(+7.63%) |
Dec 12, 2023 | 7.450 | 7.500 | 7.290 | 7.340 | 362,721 | -0.06(-0.81%) |
Dec 11, 2023 | 7.430 | 7.440 | 7.300 | 7.400 | 326,481 | -0.18(-2.37%) |
Dec 08, 2023 | 7.610 | 7.700 | 7.480 | 7.580 | 415,603 | -0.17(-2.19%) |
Dec 07, 2023 | 7.920 | 7.920 | 7.720 | 7.750 | 284,861 | -0.13(-1.65%) |
Dec 06, 2023 | 8.080 | 8.100 | 7.870 | 7.880 | 286,298 | -0.09(-1.13%) |
Dec 05, 2023 | 8.080 | 8.140 | 7.920 | 7.970 | 276,751 | -0.17(-2.09%) |
Dec 04, 2023 | 8.220 | 8.250 | 8.060 | 8.140 | 335,970 | -0.18(-2.16%) |
Dec 01, 2023 | 8.260 | 8.400 | 8.220 | 8.320 | 787,092 | +0.01(+0.12%) |
Nov 30, 2023 | 8.070 | 8.310 | 7.960 | 8.310 | 688,485 | +0.32(+4.01%) |
Nov 29, 2023 | 8.140 | 8.160 | 7.950 | 7.990 | 433,430 | -0.15(-1.84%) |
Nov 28, 2023 | 7.800 | 8.160 | 7.720 | 8.140 | 560,822 | +0.37(+4.76%) |
Nov 27, 2023 | 7.670 | 7.880 | 7.620 | 7.770 | 444,323 | +0.23(+3.05%) |
Nov 24, 2023 | 7.600 | 7.680 | 7.490 | 7.540 | 201,633 | -0.01(-0.13%) |
Nov 23, 2023 | 7.670 | 7.690 | 7.550 | 7.550 | 74,399 | -0.08(-1.05%) |
Nov 22, 2023 | 7.750 | 7.860 | 7.600 | 7.630 | 240,694 | -0.02(-0.26%) |
Nov 21, 2023 | 7.410 | 7.690 | 7.410 | 7.650 | 858,116 | +0.39(+5.37%) |
Nov 20, 2023 | 7.270 | 7.360 | 7.220 | 7.260 | 409,117 | -0.11(-1.49%) |
Nov 17, 2023 | 7.500 | 7.510 | 7.320 | 7.370 | 342,392 | -0.12(-1.60%) |
Nov 16, 2023 | 7.490 | 7.680 | 7.450 | 7.490 | 682,509 | +0.06(+0.81%) |
Nov 15, 2023 | 7.560 | 7.560 | 7.400 | 7.430 | 261,483 | -0.12(-1.59%) |
Nov 14, 2023 | 7.630 | 7.720 | 7.480 | 7.550 | 629,744 | +0.06(+0.80%) |
Nov 13, 2023 | 7.610 | 7.730 | 7.480 | 7.490 | 279,941 | -0.13(-1.71%) |
Nov 10, 2023 | 7.800 | 7.840 | 7.560 | 7.620 | 304,602 | -0.21(-2.68%) |
Nov 09, 2023 | 7.890 | 7.930 | 7.760 | 7.830 | 575,218 | -0.06(-0.76%) |
Nov 08, 2023 | 8.010 | 8.180 | 7.820 | 7.890 | 468,310 | -0.20(-2.47%) |
Nov 07, 2023 | 8.110 | 8.150 | 7.840 | 8.090 | 621,085 | -0.05(-0.61%) |
Nov 06, 2023 | 8.230 | 8.340 | 8.040 | 8.140 | 1,007,532 | -0.11(-1.33%) |
Nov 03, 2023 | 7.920 | 8.380 | 7.920 | 8.250 | 877,669 | +0.45(+5.77%) |
Nov 02, 2023 | 7.690 | 7.970 | 7.690 | 7.800 | 1,210,245 | +0.11(+1.43%) |
Nov 01, 2023 | 7.600 | 7.930 | 7.420 | 7.690 | 1,215,557 | +0.64(+9.08%) |
Oct 31, 2023 | 7.000 | 7.310 | 7.000 | 7.050 | 808,519 | -0.09(-1.26%) |
Oct 30, 2023 | 7.260 | 7.310 | 7.080 | 7.140 | 324,621 | -0.14(-1.92%) |
Oct 27, 2023 | 7.150 | 7.300 | 6.980 | 7.280 | 601,512 | +0.15(+2.10%) |
Oct 26, 2023 | 7.150 | 7.190 | 6.940 | 7.130 | 1,330,862 | -0.02(-0.28%) |
Oct 25, 2023 | 7.040 | 7.200 | 6.970 | 7.150 | 735,243 | +0.10(+1.42%) |
Oct 24, 2023 | 6.980 | 7.090 | 6.920 | 7.050 | 567,938 | -0.01(-0.14%) |
Oct 23, 2023 | 6.690 | 7.080 | 6.610 | 7.060 | 825,519 | +0.29(+4.28%) |
Oct 20, 2023 | 6.820 | 6.990 | 6.760 | 6.770 | 431,415 | -0.03(-0.44%) |
Oct 19, 2023 | 6.790 | 6.820 | 6.700 | 6.800 | 522,100 | +0.00(+0.00%) |
Oct 18, 2023 | 6.810 | 6.920 | 6.750 | 6.800 | 442,605 | +0.06(+0.89%) |
Oct 17, 2023 | 6.570 | 6.820 | 6.550 | 6.740 | 248,248 | +0.14(+2.12%) |
Oct 16, 2023 | 6.500 | 6.670 | 6.490 | 6.600 | 309,771 | +0.05(+0.76%) |
Oct 13, 2023 | 6.400 | 6.600 | 6.290 | 6.550 | 680,352 | +0.36(+5.82%) |
Oct 12, 2023 | 6.380 | 6.400 | 6.170 | 6.190 | 394,546 | -0.17(-2.67%) |
Oct 11, 2023 | 6.500 | 6.500 | 6.330 | 6.360 | 428,574 | -0.02(-0.31%) |
Oct 10, 2023 | 6.510 | 6.540 | 6.350 | 6.380 | 371,130 | +0.08(+1.27%) |
Oct 06, 2023 | 6.300 | 0 | -0.05(-0.79%) | |||
Oct 05, 2023 | 6.340 | 6.390 | 6.210 | 6.350 | 292,664 | +0.02(+0.32%) |
Oct 04, 2023 | 6.440 | 6.570 | 6.260 | 6.330 | 387,623 | -0.06(-0.94%) |
Oct 03, 2023 | 6.360 | 6.420 | 6.220 | 6.390 | 455,326 | -0.01(-0.16%) |
Oct 02, 2023 | 6.580 | 6.580 | 6.330 | 6.400 | 421,567 | -0.24(-3.61%) |
Sep 29, 2023 | 6.840 | 6.840 | 6.530 | 6.640 | 1,487,788 | -0.06(-0.90%) |
Sep 28, 2023 | 6.670 | 6.700 | 6.570 | 6.700 | 1,408,511 | +0.04(+0.60%) |
Sep 27, 2023 | 6.680 | 6.770 | 6.630 | 6.660 | 377,479 | -0.09(-1.33%) |
Sep 26, 2023 | 6.940 | 6.960 | 6.740 | 6.750 | 317,791 | -0.25(-3.57%) |
Sep 25, 2023 | 7.060 | 7.040 | 6.970 | 7.000 | 372,866 | -0.15(-2.10%) |
Sep 22, 2023 | 7.230 | 7.250 | 7.120 | 7.150 | 341,161 | -0.03(-0.42%) |
Sep 21, 2023 | 7.160 | 7.280 | 7.070 | 7.180 | 438,388 | -0.10(-1.37%) |
Sep 20, 2023 | 7.240 | 7.400 | 7.200 | 7.280 | 991,589 | +0.03(+0.41%) |
Sep 19, 2023 | 7.530 | 7.600 | 7.180 | 7.250 | 970,973 | -0.31(-4.10%) |
Sep 18, 2023 | 7.880 | 7.900 | 7.400 | 7.560 | 859,674 | -0.36(-4.55%) |
Sep 15, 2023 | 7.810 | 7.920 | 7.740 | 7.920 | 857,956 | +0.22(+2.86%) |
Sep 14, 2023 | 7.670 | 7.790 | 7.650 | 7.700 | 336,438 | +0.04(+0.52%) |
Sep 13, 2023 | 7.780 | 7.780 | 7.560 | 7.660 | 436,989 | -0.14(-1.79%) |
Sep 12, 2023 | 7.620 | 7.920 | 7.620 | 7.800 | 292,701 | +0.10(+1.30%) |
Sep 11, 2023 | 7.710 | 7.830 | 7.690 | 7.700 | 301,487 | +0.03(+0.39%) |
Sep 08, 2023 | 7.570 | 7.820 | 7.550 | 7.670 | 783,951 | +0.05(+0.66%) |
Sep 07, 2023 | 7.690 | 7.690 | 7.470 | 7.620 | 249,849 | -0.08(-1.04%) |
Sep 06, 2023 | 7.730 | 7.900 | 7.680 | 7.700 | 271,873 | -0.05(-0.65%) |
Sep 05, 2023 | 7.880 | 7.940 | 7.640 | 7.750 | 263,605 | -0.25(-3.12%) |