Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 8.640 | 8.640 | 8.590 | 8.620 | 178,778 | +0.01(+0.12%) |
Jun 13, 2024 | 8.670 | 8.680 | 8.590 | 8.610 | 102,746 | -0.03(-0.35%) |
Jun 12, 2024 | 8.700 | 8.700 | 8.600 | 8.640 | 131,534 | +0.03(+0.35%) |
Jun 11, 2024 | 8.530 | 8.620 | 8.525 | 8.610 | 174,351 | +0.08(+0.94%) |
Jun 10, 2024 | 8.560 | 8.560 | 8.510 | 8.530 | 166,891 | -0.03(-0.35%) |
Jun 07, 2024 | 8.600 | 8.620 | 8.530 | 8.560 | 191,037 | -0.04(-0.47%) |
Jun 06, 2024 | 8.620 | 8.625 | 8.600 | 8.600 | 64,106 | -0.03(-0.35%) |
Jun 05, 2024 | 8.620 | 8.635 | 8.610 | 8.630 | 94,270 | +0.03(+0.35%) |
Jun 04, 2024 | 8.680 | 8.680 | 8.600 | 8.600 | 149,713 | -0.05(-0.58%) |
Jun 03, 2024 | 8.620 | 8.660 | 8.600 | 8.650 | 96,218 | +0.06(+0.70%) |
May 31, 2024 | 8.560 | 8.600 | 8.540 | 8.590 | 66,355 | +0.03(+0.35%) |
May 30, 2024 | 8.500 | 8.570 | 8.500 | 8.560 | 71,285 | +0.08(+0.94%) |
May 29, 2024 | 8.530 | 8.530 | 8.465 | 8.480 | 84,133 | -0.06(-0.70%) |
May 28, 2024 | 8.560 | 8.570 | 8.530 | 8.540 | 160,843 | +0.00(+0.06%) |
May 24, 2024 | 8.570 | 8.575 | 8.530 | 8.535 | 75,782 | -0.04(-0.41%) |
May 23, 2024 | 8.630 | 8.630 | 8.560 | 8.570 | 88,643 | -0.06(-0.70%) |
May 22, 2024 | 8.630 | 8.659 | 8.605 | 8.630 | 113,426 | +0.03(+0.35%) |
May 21, 2024 | 8.629 | 8.629 | 8.590 | 8.600 | 109,001 | +0.01(+0.12%) |
May 20, 2024 | 8.560 | 8.600 | 8.540 | 8.590 | 172,597 | +0.04(+0.46%) |
May 17, 2024 | 8.619 | 8.629 | 8.550 | 8.550 | 129,025 | -0.05(-0.58%) |
May 16, 2024 | 8.590 | 8.600 | 8.555 | 8.600 | 142,451 | +0.01(+0.12%) |
May 15, 2024 | 8.550 | 8.590 | 8.550 | 8.590 | 153,958 | +0.04(+0.46%) |
May 14, 2024 | 8.560 | 8.560 | 8.500 | 8.550 | 52,749 | +0.02(+0.23%) |
May 13, 2024 | 8.540 | 8.550 | 8.500 | 8.530 | 97,872 | +0.04(+0.47%) |
May 10, 2024 | 8.510 | 8.510 | 8.480 | 8.490 | 52,343 | +0.01(+0.12%) |
May 09, 2024 | 8.490 | 8.500 | 8.470 | 8.480 | 116,597 | +0.00(+0.00%) |
May 08, 2024 | 8.520 | 8.525 | 8.451 | 8.480 | 125,037 | -0.04(-0.47%) |
May 07, 2024 | 8.540 | 8.540 | 8.510 | 8.520 | 118,744 | +0.02(+0.23%) |
May 06, 2024 | 8.460 | 8.519 | 8.458 | 8.500 | 126,743 | +0.04(+0.47%) |
May 03, 2024 | 8.431 | 8.465 | 8.402 | 8.460 | 125,142 | +0.10(+1.19%) |
May 02, 2024 | 8.361 | 8.371 | 8.351 | 8.361 | 113,455 | +0.00(+0.00%) |
May 01, 2024 | 8.351 | 8.391 | 8.331 | 8.361 | 111,575 | +0.01(+0.12%) |
Apr 30, 2024 | 8.391 | 8.415 | 8.331 | 8.351 | 262,519 | -0.02(-0.24%) |
Apr 29, 2024 | 8.361 | 8.401 | 8.361 | 8.371 | 180,887 | +0.02(+0.24%) |
Apr 26, 2024 | 8.341 | 8.361 | 8.341 | 8.351 | 79,214 | +0.06(+0.72%) |
Apr 25, 2024 | 8.371 | 8.371 | 8.292 | 8.292 | 186,166 | -0.09(-1.07%) |
Apr 24, 2024 | 8.401 | 8.401 | 8.335 | 8.381 | 123,829 | -0.02(-0.24%) |
Apr 23, 2024 | 8.381 | 8.411 | 8.351 | 8.401 | 131,588 | +0.04(+0.48%) |
Apr 22, 2024 | 8.351 | 8.391 | 8.331 | 8.361 | 156,110 | +0.05(+0.60%) |
Apr 19, 2024 | 8.360 | 8.370 | 8.311 | 8.311 | 147,560 | -0.01(-0.12%) |
Apr 18, 2024 | 8.360 | 8.360 | 8.286 | 8.321 | 329,242 | +0.00(+0.00%) |
Apr 17, 2024 | 8.331 | 8.341 | 8.291 | 8.321 | 175,743 | +0.04(+0.48%) |
Apr 16, 2024 | 8.281 | 8.311 | 8.247 | 8.281 | 160,362 | -0.02(-0.24%) |
Apr 15, 2024 | 8.360 | 8.360 | 8.291 | 8.301 | 219,803 | -0.06(-0.71%) |
Apr 12, 2024 | 8.380 | 8.380 | 8.311 | 8.360 | 202,428 | +0.03(+0.35%) |
Apr 11, 2024 | 8.360 | 8.360 | 8.331 | 8.331 | 191,773 | -0.02(-0.24%) |
Apr 10, 2024 | 8.410 | 8.410 | 8.341 | 8.350 | 164,842 | -0.09(-1.05%) |
Apr 09, 2024 | 8.439 | 8.459 | 8.420 | 8.439 | 115,519 | +0.00(+0.00%) |
Apr 08, 2024 | 8.439 | 8.459 | 8.413 | 8.439 | 92,037 | +0.02(+0.23%) |
Apr 05, 2024 | 8.439 | 8.488 | 8.410 | 8.419 | 144,131 | -0.02(-0.23%) |
Apr 04, 2024 | 8.410 | 8.439 | 8.401 | 8.439 | 113,973 | +0.06(+0.71%) |
Apr 03, 2024 | 8.410 | 8.419 | 8.370 | 8.380 | 227,532 | -0.03(-0.35%) |
Apr 02, 2024 | 8.419 | 8.419 | 8.390 | 8.410 | 74,764 | -0.02(-0.23%) |
Apr 01, 2024 | 8.498 | 8.498 | 8.400 | 8.429 | 212,967 | -0.08(-0.93%) |
Mar 28, 2024 | 8.488 | 8.518 | 8.468 | 8.508 | 389,522 | +0.02(+0.23%) |
Mar 27, 2024 | 8.479 | 8.498 | 8.419 | 8.488 | 341,564 | +0.03(+0.35%) |
Mar 26, 2024 | 8.479 | 8.479 | 8.449 | 8.459 | 136,025 | +0.02(+0.23%) |
Mar 25, 2024 | 8.449 | 8.479 | 8.439 | 8.439 | 165,332 | +0.00(+0.00%) |
Mar 22, 2024 | 8.419 | 8.459 | 8.419 | 8.439 | 181,634 | +0.03(+0.35%) |
Mar 21, 2024 | 8.419 | 8.439 | 8.390 | 8.410 | 250,418 | +0.00(+0.00%) |
Mar 20, 2024 | 8.410 | 8.419 | 8.377 | 8.410 | 162,186 | +0.05(+0.60%) |
Mar 19, 2024 | 8.360 | 8.379 | 8.336 | 8.360 | 225,589 | +0.02(+0.23%) |
Mar 18, 2024 | 8.350 | 8.350 | 8.321 | 8.340 | 129,537 | +0.00(+0.00%) |
Mar 15, 2024 | 8.340 | 8.370 | 8.316 | 8.340 | 229,969 | -0.02(-0.23%) |
Mar 14, 2024 | 8.419 | 8.438 | 8.360 | 8.360 | 159,141 | -0.08(-0.93%) |
Mar 13, 2024 | 8.458 | 8.458 | 8.419 | 8.438 | 243,059 | +0.02(+0.23%) |
Mar 12, 2024 | 8.448 | 8.448 | 8.404 | 8.419 | 238,049 | -0.01(-0.10%) |
Mar 11, 2024 | 8.448 | 8.458 | 8.404 | 8.427 | 111,604 | -0.02(-0.24%) |
Mar 08, 2024 | 8.438 | 8.458 | 8.419 | 8.448 | 152,573 | +0.02(+0.23%) |
Mar 07, 2024 | 8.428 | 8.438 | 8.409 | 8.428 | 216,132 | +0.01(+0.12%) |
Mar 06, 2024 | 8.428 | 8.428 | 8.394 | 8.419 | 188,569 | +0.01(+0.12%) |
Mar 05, 2024 | 8.330 | 8.409 | 8.330 | 8.409 | 216,375 | +0.09(+1.06%) |
Mar 04, 2024 | 8.291 | 8.340 | 8.291 | 8.321 | 164,727 | -0.02(-0.23%) |
Mar 01, 2024 | 8.291 | 8.350 | 8.291 | 8.340 | 455,969 | +0.05(+0.59%) |
Feb 29, 2024 | 8.301 | 8.321 | 8.279 | 8.291 | 130,104 | +0.02(+0.24%) |
Feb 28, 2024 | 8.252 | 8.282 | 8.242 | 8.272 | 350,782 | +0.02(+0.24%) |
Feb 27, 2024 | 8.272 | 8.272 | 8.242 | 8.252 | 517,228 | +0.00(+0.00%) |
Feb 26, 2024 | 8.282 | 8.282 | 8.242 | 8.252 | 287,081 | -0.01(-0.12%) |
Feb 23, 2024 | 8.272 | 8.301 | 8.262 | 8.262 | 353,574 | -0.01(-0.12%) |
Feb 22, 2024 | 8.340 | 8.350 | 8.262 | 8.272 | 777,749 | -0.07(-0.82%) |
Feb 21, 2024 | 8.360 | 8.379 | 8.311 | 8.340 | 127,629 | +0.01(+0.12%) |
Feb 20, 2024 | 8.340 | 8.340 | 8.301 | 8.330 | 197,377 | +0.02(+0.23%) |
Feb 16, 2024 | 8.311 | 8.330 | 8.281 | 8.311 | 151,300 | -0.01(-0.12%) |
Feb 15, 2024 | 8.311 | 8.320 | 8.291 | 8.320 | 138,226 | +0.05(+0.59%) |
Feb 14, 2024 | 8.311 | 8.312 | 8.252 | 8.272 | 196,703 | -0.01(-0.12%) |
Feb 13, 2024 | 8.262 | 8.281 | 8.252 | 8.281 | 211,129 | -0.03(-0.35%) |
Feb 12, 2024 | 8.330 | 8.330 | 8.286 | 8.311 | 187,880 | +0.01(+0.12%) |
Feb 09, 2024 | 8.340 | 8.340 | 8.281 | 8.301 | 162,839 | -0.01(-0.12%) |
Feb 08, 2024 | 8.369 | 8.388 | 8.291 | 8.311 | 396,394 | -0.06(-0.70%) |
Feb 07, 2024 | 8.369 | 8.403 | 8.369 | 8.369 | 109,700 | -0.01(-0.12%) |
Feb 06, 2024 | 8.311 | 8.379 | 8.311 | 8.379 | 274,894 | +0.08(+0.94%) |
Feb 05, 2024 | 8.320 | 8.369 | 8.291 | 8.301 | 181,855 | -0.08(-0.93%) |
Feb 02, 2024 | 8.437 | 8.437 | 8.349 | 8.379 | 248,542 | -0.11(-1.32%) |
Feb 01, 2024 | 8.495 | 8.544 | 8.485 | 8.490 | 240,491 | +0.03(+0.40%) |
Jan 31, 2024 | 8.398 | 8.476 | 8.393 | 8.456 | 355,377 | +0.09(+1.05%) |
Jan 30, 2024 | 8.388 | 8.422 | 8.369 | 8.369 | 263,900 | -0.02(-0.23%) |
Jan 29, 2024 | 8.320 | 8.407 | 8.320 | 8.388 | 217,659 | +0.07(+0.82%) |
Jan 26, 2024 | 8.301 | 8.349 | 8.301 | 8.320 | 181,854 | +0.02(+0.23%) |
Jan 25, 2024 | 8.301 | 8.330 | 8.272 | 8.301 | 153,770 | +0.05(+0.59%) |
Jan 24, 2024 | 8.291 | 8.311 | 8.242 | 8.252 | 293,206 | -0.03(-0.35%) |
Jan 23, 2024 | 8.408 | 8.437 | 8.272 | 8.281 | 914,382 | -0.15(-1.72%) |
Jan 22, 2024 | 8.398 | 8.427 | 8.388 | 8.427 | 130,889 | +0.07(+0.81%) |
Jan 19, 2024 | 8.388 | 8.388 | 8.340 | 8.359 | 294,757 | -0.03(-0.35%) |
Jan 18, 2024 | 8.378 | 8.398 | 8.340 | 8.388 | 243,743 | +0.00(+0.00%) |
Jan 17, 2024 | 8.388 | 8.388 | 8.364 | 8.388 | 117,015 | -0.03(-0.34%) |
Jan 16, 2024 | 8.407 | 8.456 | 8.398 | 8.417 | 240,953 | -0.07(-0.80%) |
Jan 12, 2024 | 8.465 | 8.494 | 8.436 | 8.485 | 182,851 | +0.07(+0.80%) |
Jan 11, 2024 | 8.407 | 8.432 | 8.388 | 8.417 | 161,355 | +0.02(+0.23%) |
Jan 10, 2024 | 8.407 | 8.407 | 8.359 | 8.398 | 129,926 | +0.01(+0.12%) |
Jan 09, 2024 | 8.388 | 8.388 | 8.349 | 8.388 | 112,143 | +0.00(+0.00%) |
Jan 08, 2024 | 8.349 | 8.398 | 8.349 | 8.388 | 146,837 | +0.03(+0.35%) |
Jan 05, 2024 | 8.349 | 8.398 | 8.339 | 8.359 | 144,754 | +0.01(+0.12%) |
Jan 04, 2024 | 8.340 | 8.369 | 8.340 | 8.349 | 117,251 | -0.04(-0.46%) |
Jan 03, 2024 | 8.330 | 8.388 | 8.330 | 8.388 | 179,302 | +0.02(+0.23%) |
Jan 02, 2024 | 8.359 | 8.388 | 8.301 | 8.369 | 174,217 | +0.00(+0.00%) |
Dec 29, 2023 | 8.398 | 8.398 | 8.349 | 8.369 | 321,658 | -0.01(-0.12%) |
Dec 28, 2023 | 8.359 | 8.417 | 8.359 | 8.378 | 212,558 | -0.02(-0.23%) |
Dec 27, 2023 | 8.398 | 8.435 | 8.364 | 8.398 | 390,815 | +0.03(+0.35%) |
Dec 26, 2023 | 8.359 | 8.417 | 8.330 | 8.369 | 196,156 | +0.00(+0.00%) |
Dec 22, 2023 | 8.388 | 8.388 | 8.358 | 8.369 | 128,291 | +0.02(+0.23%) |
Dec 21, 2023 | 8.359 | 8.384 | 8.340 | 8.349 | 242,726 | +0.00(+0.06%) |
Dec 20, 2023 | 8.359 | 8.417 | 8.321 | 8.345 | 464,513 | -0.03(-0.40%) |
Dec 19, 2023 | 8.368 | 8.435 | 8.368 | 8.378 | 304,546 | +0.01(+0.17%) |
Dec 18, 2023 | 8.455 | 8.483 | 8.330 | 8.364 | 399,474 | -0.09(-1.08%) |
Dec 15, 2023 | 8.416 | 8.498 | 8.359 | 8.455 | 354,011 | +0.05(+0.57%) |
Dec 14, 2023 | 8.263 | 8.445 | 8.263 | 8.407 | 328,336 | +0.16(+1.98%) |
Dec 13, 2023 | 8.081 | 8.282 | 8.071 | 8.244 | 320,639 | +0.16(+2.02%) |
Dec 12, 2023 | 8.100 | 8.100 | 8.042 | 8.081 | 389,883 | -0.02(-0.24%) |
Dec 11, 2023 | 8.129 | 8.191 | 8.042 | 8.100 | 515,825 | -0.07(-0.82%) |
Dec 08, 2023 | 8.186 | 8.215 | 8.119 | 8.167 | 182,498 | -0.07(-0.81%) |
Dec 07, 2023 | 8.196 | 8.244 | 8.186 | 8.234 | 129,255 | +0.04(+0.47%) |
Dec 06, 2023 | 8.244 | 8.282 | 8.196 | 8.196 | 187,888 | -0.04(-0.47%) |
Dec 05, 2023 | 8.234 | 8.244 | 8.215 | 8.234 | 170,490 | -0.01(-0.12%) |
Dec 04, 2023 | 8.186 | 8.244 | 8.167 | 8.244 | 284,700 | +0.01(+0.12%) |
Dec 01, 2023 | 8.196 | 8.234 | 8.134 | 8.234 | 305,792 | +0.08(+0.94%) |
Nov 30, 2023 | 8.234 | 8.234 | 8.129 | 8.157 | 149,033 | -0.06(-0.70%) |
Nov 29, 2023 | 8.196 | 8.239 | 8.177 | 8.215 | 169,045 | +0.05(+0.59%) |
Nov 28, 2023 | 8.119 | 8.186 | 8.113 | 8.167 | 81,749 | +0.05(+0.59%) |
Nov 27, 2023 | 8.110 | 8.148 | 8.109 | 8.119 | 83,001 | +0.01(+0.12%) |
Nov 24, 2023 | 8.138 | 8.138 | 8.100 | 8.110 | 53,414 | -0.01(-0.12%) |
Nov 22, 2023 | 8.215 | 8.252 | 8.119 | 8.119 | 182,605 | -0.08(-0.99%) |
Nov 21, 2023 | 8.234 | 8.253 | 8.177 | 8.201 | 170,613 | -0.00(-0.05%) |
Nov 20, 2023 | 8.157 | 8.205 | 8.143 | 8.205 | 149,365 | +0.08(+0.94%) |
Nov 17, 2023 | 8.176 | 8.176 | 8.110 | 8.129 | 114,597 | -0.01(-0.12%) |
Nov 16, 2023 | 8.129 | 8.176 | 8.125 | 8.138 | 135,497 | -0.02(-0.23%) |
Nov 15, 2023 | 8.034 | 8.186 | 7.996 | 8.157 | 482,456 | +0.10(+1.18%) |
Nov 14, 2023 | 8.043 | 8.110 | 8.043 | 8.062 | 264,053 | +0.11(+1.38%) |
Nov 13, 2023 | 7.986 | 8.015 | 7.919 | 7.953 | 551,870 | -0.03(-0.42%) |
Nov 10, 2023 | 7.996 | 8.100 | 7.953 | 7.986 | 273,723 | +0.00(+0.00%) |
Nov 09, 2023 | 8.081 | 8.138 | 7.976 | 7.986 | 134,422 | -0.10(-1.29%) |
Nov 08, 2023 | 8.091 | 8.148 | 8.062 | 8.091 | 180,800 | +0.01(+0.12%) |
Nov 07, 2023 | 8.024 | 8.186 | 8.024 | 8.081 | 420,056 | +0.05(+0.59%) |
Nov 06, 2023 | 8.148 | 8.148 | 8.015 | 8.034 | 184,781 | -0.08(-0.94%) |
Nov 03, 2023 | 8.100 | 8.167 | 8.084 | 8.110 | 294,079 | +0.06(+0.71%) |
Nov 02, 2023 | 7.957 | 8.081 | 7.941 | 8.053 | 273,886 | +0.13(+1.68%) |
Nov 01, 2023 | 7.824 | 7.919 | 7.815 | 7.919 | 209,590 | +0.12(+1.59%) |
Oct 31, 2023 | 7.815 | 7.843 | 7.758 | 7.796 | 238,544 | +0.00(+0.00%) |
Oct 30, 2023 | 7.853 | 7.853 | 7.758 | 7.796 | 434,055 | -0.03(-0.37%) |
Oct 27, 2023 | 7.805 | 7.824 | 7.739 | 7.824 | 676,089 | +0.02(+0.24%) |
Oct 26, 2023 | 7.729 | 7.824 | 7.729 | 7.805 | 419,095 | +0.06(+0.74%) |
Oct 25, 2023 | 7.805 | 7.805 | 7.739 | 7.748 | 174,487 | -0.11(-1.45%) |
Oct 24, 2023 | 7.796 | 7.862 | 7.748 | 7.862 | 274,808 | +0.08(+0.98%) |
Oct 23, 2023 | 7.700 | 7.805 | 7.691 | 7.786 | 390,122 | +0.04(+0.50%) |
Oct 20, 2023 | 7.700 | 7.766 | 7.700 | 7.748 | 189,205 | +0.06(+0.74%) |
Oct 19, 2023 | 7.738 | 7.748 | 7.672 | 7.691 | 184,898 | -0.02(-0.25%) |
Oct 18, 2023 | 7.710 | 7.733 | 7.700 | 7.710 | 147,094 | -0.04(-0.49%) |
Oct 17, 2023 | 7.748 | 7.766 | 7.719 | 7.748 | 200,634 | -0.03(-0.36%) |
Oct 16, 2023 | 7.785 | 7.785 | 7.719 | 7.776 | 474,173 | +0.03(+0.37%) |
Oct 13, 2023 | 7.738 | 7.766 | 7.729 | 7.748 | 205,728 | +0.05(+0.61%) |
Oct 12, 2023 | 7.738 | 7.743 | 7.672 | 7.700 | 279,963 | -0.05(-0.61%) |
Oct 11, 2023 | 7.776 | 7.794 | 7.738 | 7.748 | 174,137 | +0.02(+0.24%) |
Oct 10, 2023 | 7.681 | 7.738 | 7.665 | 7.729 | 183,959 | +0.04(+0.49%) |
Oct 09, 2023 | 7.634 | 7.710 | 7.634 | 7.691 | 173,859 | +0.07(+0.87%) |
Oct 06, 2023 | 7.606 | 7.672 | 7.568 | 7.625 | 267,826 | -0.03(-0.37%) |
Oct 05, 2023 | 7.700 | 7.705 | 7.639 | 7.653 | 238,061 | -0.05(-0.61%) |
Oct 04, 2023 | 7.672 | 7.719 | 7.672 | 7.700 | 125,413 | +0.04(+0.49%) |
Oct 03, 2023 | 7.729 | 7.752 | 7.663 | 7.663 | 291,829 | -0.09(-1.10%) |