Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 8.570 | 8.720 | 8.540 | 8.720 | 509,796 | +0.21(+2.41%) |
May 30, 2024 | 8.455 | 8.535 | 8.455 | 8.515 | 654,771 | +0.05(+0.59%) |
May 29, 2024 | 8.545 | 8.545 | 8.406 | 8.465 | 1,420,514 | -0.10(-1.16%) |
May 28, 2024 | 8.594 | 8.614 | 8.545 | 8.565 | 712,502 | -0.05(-0.58%) |
May 24, 2024 | 8.545 | 8.624 | 8.540 | 8.614 | 588,173 | +0.07(+0.81%) |
May 23, 2024 | 8.713 | 8.713 | 8.535 | 8.545 | 1,054,754 | -0.15(-1.71%) |
May 22, 2024 | 8.733 | 8.733 | 8.684 | 8.694 | 623,206 | -0.05(-0.57%) |
May 21, 2024 | 8.763 | 8.793 | 8.733 | 8.743 | 582,854 | -0.04(-0.45%) |
May 20, 2024 | 8.773 | 8.831 | 8.753 | 8.783 | 505,184 | +0.04(+0.45%) |
May 17, 2024 | 8.694 | 8.763 | 8.684 | 8.743 | 553,509 | +0.04(+0.46%) |
May 16, 2024 | 8.793 | 8.823 | 8.684 | 8.704 | 563,635 | -0.09(-1.02%) |
May 15, 2024 | 8.733 | 8.803 | 8.694 | 8.793 | 1,002,137 | +0.07(+0.80%) |
May 14, 2024 | 8.892 | 8.947 | 8.535 | 8.723 | 3,071,073 | -0.17(-1.90%) |
May 13, 2024 | 8.942 | 8.991 | 8.892 | 8.892 | 547,804 | -0.06(-0.67%) |
May 10, 2024 | 8.912 | 9.011 | 8.842 | 8.952 | 963,169 | +0.09(+1.01%) |
May 09, 2024 | 8.763 | 8.862 | 8.763 | 8.862 | 556,096 | +0.08(+0.90%) |
May 08, 2024 | 8.723 | 8.803 | 8.704 | 8.783 | 554,675 | +0.05(+0.57%) |
May 07, 2024 | 8.684 | 8.743 | 8.634 | 8.733 | 478,243 | +0.07(+0.80%) |
May 06, 2024 | 8.674 | 8.704 | 8.614 | 8.664 | 635,291 | +0.00(+0.00%) |
May 03, 2024 | 8.684 | 8.713 | 8.624 | 8.664 | 528,230 | +0.03(+0.34%) |
May 02, 2024 | 8.654 | 8.684 | 8.604 | 8.634 | 681,685 | -0.02(-0.23%) |
May 01, 2024 | 8.654 | 8.704 | 8.644 | 8.654 | 527,579 | +0.01(+0.11%) |
Apr 30, 2024 | 8.684 | 8.694 | 8.634 | 8.644 | 440,667 | -0.06(-0.68%) |
Apr 29, 2024 | 8.733 | 8.773 | 8.684 | 8.704 | 496,479 | -0.00(-0.06%) |
Apr 26, 2024 | 8.738 | 8.748 | 8.689 | 8.709 | 442,972 | +0.00(+0.00%) |
Apr 25, 2024 | 8.649 | 8.728 | 8.600 | 8.709 | 570,307 | +0.01(+0.11%) |
Apr 24, 2024 | 8.679 | 8.704 | 8.630 | 8.699 | 594,032 | +0.00(+0.00%) |
Apr 23, 2024 | 8.709 | 8.797 | 8.669 | 8.699 | 656,423 | +0.01(+0.11%) |
Apr 22, 2024 | 8.689 | 8.758 | 8.654 | 8.689 | 485,678 | +0.02(+0.23%) |
Apr 19, 2024 | 8.649 | 8.709 | 8.644 | 8.669 | 352,469 | +0.03(+0.34%) |
Apr 18, 2024 | 8.600 | 8.649 | 8.590 | 8.640 | 400,191 | +0.05(+0.57%) |
Apr 17, 2024 | 8.580 | 8.658 | 8.580 | 8.590 | 428,746 | +0.02(+0.23%) |
Apr 16, 2024 | 8.630 | 8.649 | 8.551 | 8.571 | 655,648 | -0.08(-0.91%) |
Apr 15, 2024 | 8.728 | 8.758 | 8.610 | 8.649 | 753,872 | -0.08(-0.90%) |
Apr 12, 2024 | 8.837 | 8.856 | 8.709 | 8.728 | 418,219 | -0.09(-1.01%) |
Apr 11, 2024 | 8.866 | 8.876 | 8.812 | 8.817 | 561,968 | -0.03(-0.33%) |
Apr 10, 2024 | 8.837 | 8.906 | 8.817 | 8.846 | 1,086,245 | -0.01(-0.11%) |
Apr 09, 2024 | 8.866 | 8.876 | 8.817 | 8.856 | 516,107 | +0.01(+0.11%) |
Apr 08, 2024 | 8.846 | 8.871 | 8.827 | 8.846 | 343,744 | +0.01(+0.11%) |
Apr 05, 2024 | 8.886 | 8.906 | 8.817 | 8.837 | 424,883 | -0.02(-0.22%) |
Apr 04, 2024 | 8.866 | 8.925 | 8.827 | 8.856 | 548,585 | +0.00(+0.00%) |
Apr 03, 2024 | 8.866 | 8.896 | 8.837 | 8.856 | 436,909 | +0.01(+0.11%) |
Apr 02, 2024 | 8.866 | 8.925 | 8.837 | 8.846 | 588,548 | -0.05(-0.55%) |
Apr 01, 2024 | 8.925 | 8.935 | 8.846 | 8.896 | 681,000 | -0.04(-0.44%) |
Mar 28, 2024 | 8.965 | 8.930 | 8.930 | 8.935 | 560,047 | -0.01(-0.11%) |
Mar 27, 2024 | 8.915 | 8.965 | 8.915 | 8.945 | 564,381 | +0.06(+0.72%) |
Mar 26, 2024 | 8.871 | 8.896 | 8.832 | 8.881 | 678,170 | +0.04(+0.44%) |
Mar 25, 2024 | 8.822 | 8.881 | 8.822 | 8.842 | 620,501 | +0.02(+0.22%) |
Mar 22, 2024 | 8.832 | 8.871 | 8.812 | 8.822 | 454,352 | -0.02(-0.22%) |
Mar 21, 2024 | 8.842 | 8.891 | 8.812 | 8.842 | 510,227 | +0.01(+0.11%) |
Mar 20, 2024 | 8.793 | 8.832 | 8.764 | 8.832 | 681,525 | -0.01(-0.11%) |
Mar 19, 2024 | 8.822 | 8.852 | 8.764 | 8.842 | 503,620 | +0.02(+0.22%) |
Mar 18, 2024 | 8.803 | 8.842 | 8.783 | 8.822 | 546,273 | +0.04(+0.45%) |
Mar 15, 2024 | 8.705 | 8.803 | 8.705 | 8.783 | 397,530 | +0.07(+0.79%) |
Mar 14, 2024 | 8.724 | 8.764 | 8.676 | 8.715 | 643,303 | -0.01(-0.11%) |
Mar 13, 2024 | 8.773 | 8.822 | 8.715 | 8.724 | 498,253 | -0.05(-0.56%) |
Mar 12, 2024 | 8.881 | 8.881 | 8.724 | 8.773 | 623,714 | -0.12(-1.32%) |
Mar 11, 2024 | 8.705 | 8.900 | 8.676 | 8.891 | 1,513,178 | +0.22(+2.48%) |
Mar 08, 2024 | 8.636 | 8.676 | 8.607 | 8.676 | 557,130 | +0.06(+0.68%) |
Mar 07, 2024 | 8.646 | 8.685 | 8.583 | 8.617 | 583,816 | +0.03(+0.34%) |
Mar 06, 2024 | 8.627 | 8.646 | 8.524 | 8.588 | 1,063,247 | +0.00(+0.00%) |
Mar 05, 2024 | 8.636 | 8.715 | 8.578 | 8.588 | 699,933 | -0.07(-0.79%) |
Mar 04, 2024 | 8.627 | 8.657 | 8.602 | 8.656 | 608,310 | +0.02(+0.23%) |
Mar 01, 2024 | 8.676 | 8.676 | 8.607 | 8.636 | 344,657 | -0.01(-0.11%) |
Feb 29, 2024 | 8.656 | 8.695 | 8.636 | 8.646 | 587,973 | +0.00(+0.00%) |
Feb 28, 2024 | 8.607 | 8.666 | 8.607 | 8.646 | 559,486 | +0.03(+0.40%) |
Feb 27, 2024 | 8.583 | 8.622 | 8.573 | 8.612 | 556,805 | +0.05(+0.57%) |
Feb 26, 2024 | 8.612 | 8.636 | 8.563 | 8.563 | 725,249 | -0.05(-0.56%) |
Feb 23, 2024 | 8.573 | 8.660 | 8.563 | 8.612 | 479,568 | +0.05(+0.57%) |
Feb 22, 2024 | 8.651 | 8.651 | 8.534 | 8.563 | 800,921 | -0.10(-1.12%) |
Feb 21, 2024 | 8.544 | 8.680 | 8.544 | 8.660 | 418,697 | +0.15(+1.71%) |
Feb 20, 2024 | 8.495 | 8.573 | 8.487 | 8.515 | 488,972 | +0.02(+0.23%) |
Feb 16, 2024 | 8.408 | 8.534 | 8.393 | 8.495 | 474,598 | +0.03(+0.34%) |
Feb 15, 2024 | 8.447 | 8.495 | 8.427 | 8.466 | 498,432 | +0.06(+0.69%) |
Feb 14, 2024 | 8.408 | 8.437 | 8.369 | 8.408 | 540,753 | +0.01(+0.12%) |
Feb 13, 2024 | 8.418 | 8.466 | 8.360 | 8.398 | 969,621 | -0.07(-0.80%) |
Feb 12, 2024 | 8.398 | 8.486 | 8.398 | 8.466 | 593,211 | +0.07(+0.81%) |
Feb 09, 2024 | 8.408 | 8.445 | 8.350 | 8.398 | 842,125 | -0.02(-0.23%) |
Feb 08, 2024 | 8.486 | 8.505 | 8.379 | 8.418 | 600,510 | -0.06(-0.69%) |
Feb 07, 2024 | 8.525 | 8.534 | 8.466 | 8.476 | 522,217 | -0.02(-0.23%) |
Feb 06, 2024 | 8.437 | 8.534 | 8.389 | 8.495 | 493,199 | +0.03(+0.34%) |
Feb 05, 2024 | 8.670 | 8.670 | 8.457 | 8.466 | 594,867 | -0.19(-2.24%) |
Feb 02, 2024 | 8.767 | 8.784 | 8.660 | 8.660 | 744,870 | -0.14(-1.55%) |
Feb 01, 2024 | 8.699 | 8.821 | 8.668 | 8.796 | 520,036 | +0.15(+1.68%) |
Jan 31, 2024 | 8.660 | 8.719 | 8.612 | 8.651 | 606,895 | +0.01(+0.11%) |
Jan 30, 2024 | 8.670 | 8.787 | 8.641 | 8.641 | 689,006 | -0.08(-0.95%) |
Jan 29, 2024 | 8.521 | 8.733 | 8.512 | 8.724 | 1,000,827 | +0.20(+2.38%) |
Jan 26, 2024 | 8.425 | 8.550 | 8.415 | 8.521 | 907,628 | +0.11(+1.26%) |
Jan 25, 2024 | 8.280 | 8.415 | 8.280 | 8.415 | 691,597 | +0.16(+1.99%) |
Jan 24, 2024 | 8.299 | 8.319 | 8.232 | 8.251 | 1,203,895 | -0.01(-0.12%) |
Jan 23, 2024 | 8.232 | 8.290 | 8.227 | 8.261 | 633,860 | -0.01(-0.12%) |
Jan 22, 2024 | 8.261 | 8.319 | 8.203 | 8.271 | 827,311 | +0.04(+0.47%) |
Jan 19, 2024 | 8.280 | 8.348 | 8.165 | 8.232 | 978,870 | -0.07(-0.81%) |
Jan 18, 2024 | 8.338 | 8.364 | 8.232 | 8.299 | 537,367 | -0.02(-0.23%) |
Jan 17, 2024 | 8.396 | 8.440 | 8.261 | 8.319 | 944,977 | -0.15(-1.82%) |
Jan 16, 2024 | 8.483 | 8.521 | 8.437 | 8.473 | 564,934 | -0.06(-0.68%) |
Jan 12, 2024 | 8.502 | 8.608 | 8.463 | 8.531 | 583,225 | +0.00(+0.00%) |
Jan 11, 2024 | 8.666 | 8.675 | 8.425 | 8.531 | 1,060,565 | -0.11(-1.23%) |
Jan 10, 2024 | 8.598 | 8.675 | 8.589 | 8.637 | 661,160 | +0.04(+0.45%) |
Jan 09, 2024 | 8.569 | 8.598 | 8.512 | 8.598 | 684,360 | +0.02(+0.22%) |
Jan 08, 2024 | 8.502 | 8.598 | 8.502 | 8.579 | 644,434 | +0.06(+0.68%) |
Jan 05, 2024 | 8.415 | 8.540 | 8.410 | 8.521 | 789,505 | +0.10(+1.14%) |
Jan 04, 2024 | 8.377 | 8.483 | 8.357 | 8.425 | 786,194 | +0.05(+0.58%) |
Jan 03, 2024 | 8.299 | 8.444 | 8.271 | 8.377 | 615,767 | +0.04(+0.46%) |
Jan 02, 2024 | 8.155 | 8.415 | 8.136 | 8.338 | 1,049,433 | +0.16(+2.00%) |
Dec 29, 2023 | 8.136 | 8.261 | 8.039 | 8.174 | 1,972,634 | +0.00(+0.00%) |
Dec 28, 2023 | 8.193 | 8.309 | 8.116 | 8.174 | 1,646,332 | -0.06(-0.76%) |
Dec 27, 2023 | 8.371 | 8.371 | 8.218 | 8.237 | 1,205,414 | -0.09(-1.03%) |
Dec 26, 2023 | 8.160 | 8.351 | 8.151 | 8.323 | 1,086,607 | +0.18(+2.23%) |
Dec 22, 2023 | 8.122 | 8.218 | 8.055 | 8.141 | 975,004 | +0.09(+1.07%) |
Dec 21, 2023 | 7.988 | 8.122 | 7.921 | 8.055 | 1,313,652 | +0.13(+1.69%) |
Dec 20, 2023 | 8.103 | 8.141 | 7.902 | 7.921 | 1,862,993 | -0.21(-2.59%) |
Dec 19, 2023 | 8.170 | 8.203 | 8.084 | 8.132 | 1,388,218 | -0.05(-0.58%) |
Dec 18, 2023 | 8.237 | 8.304 | 8.093 | 8.179 | 1,113,924 | -0.05(-0.58%) |
Dec 15, 2023 | 8.390 | 8.486 | 8.227 | 8.227 | 1,098,574 | -0.15(-1.83%) |
Dec 14, 2023 | 8.438 | 8.600 | 8.380 | 8.380 | 1,607,006 | +0.04(+0.46%) |
Dec 13, 2023 | 7.979 | 8.366 | 7.864 | 8.342 | 2,036,808 | +0.36(+4.56%) |
Dec 12, 2023 | 8.045 | 8.074 | 7.739 | 7.979 | 3,749,897 | -0.10(-1.18%) |
Dec 11, 2023 | 8.170 | 8.232 | 7.988 | 8.074 | 2,200,826 | -0.11(-1.29%) |
Dec 08, 2023 | 8.189 | 8.280 | 8.141 | 8.179 | 1,713,372 | -0.07(-0.81%) |
Dec 07, 2023 | 8.371 | 8.418 | 8.136 | 8.246 | 2,191,567 | -0.12(-1.49%) |
Dec 06, 2023 | 8.457 | 8.514 | 8.332 | 8.371 | 1,329,324 | -0.09(-1.02%) |
Dec 05, 2023 | 8.524 | 8.543 | 8.419 | 8.457 | 1,416,352 | -0.09(-1.01%) |
Dec 04, 2023 | 8.610 | 8.658 | 8.525 | 8.543 | 1,500,148 | -0.10(-1.11%) |
Dec 01, 2023 | 8.629 | 8.677 | 8.610 | 8.639 | 767,563 | -0.02(-0.22%) |
Nov 30, 2023 | 8.648 | 8.725 | 8.619 | 8.658 | 646,211 | +0.04(+0.44%) |
Nov 29, 2023 | 8.667 | 8.715 | 8.591 | 8.619 | 736,989 | -0.01(-0.17%) |
Nov 28, 2023 | 8.605 | 8.729 | 8.605 | 8.634 | 625,097 | +0.01(+0.11%) |
Nov 27, 2023 | 8.662 | 8.691 | 8.605 | 8.624 | 571,217 | -0.03(-0.33%) |
Nov 24, 2023 | 8.662 | 8.691 | 8.615 | 8.653 | 159,032 | +0.05(+0.55%) |
Nov 22, 2023 | 8.634 | 8.662 | 8.567 | 8.605 | 465,401 | +0.05(+0.55%) |
Nov 21, 2023 | 8.577 | 8.615 | 8.548 | 8.558 | 510,595 | -0.03(-0.33%) |
Nov 20, 2023 | 8.548 | 8.605 | 8.529 | 8.586 | 612,471 | +0.02(+0.22%) |
Nov 17, 2023 | 8.577 | 8.624 | 8.510 | 8.567 | 821,663 | -0.04(-0.44%) |
Nov 16, 2023 | 8.605 | 8.682 | 8.596 | 8.605 | 594,906 | -0.03(-0.33%) |
Nov 15, 2023 | 8.653 | 8.757 | 8.596 | 8.634 | 599,595 | -0.01(-0.11%) |
Nov 14, 2023 | 8.776 | 8.776 | 8.586 | 8.643 | 850,311 | +0.14(+1.68%) |
Nov 13, 2023 | 8.539 | 8.776 | 8.501 | 8.501 | 897,254 | -0.07(-0.78%) |
Nov 10, 2023 | 8.605 | 8.786 | 8.548 | 8.567 | 782,825 | -0.08(-0.88%) |
Nov 09, 2023 | 8.634 | 8.643 | 8.482 | 8.643 | 833,016 | +0.05(+0.55%) |
Nov 08, 2023 | 8.719 | 8.729 | 8.525 | 8.596 | 1,007,857 | -0.08(-0.88%) |
Nov 07, 2023 | 8.738 | 8.757 | 8.567 | 8.672 | 847,193 | -0.06(-0.65%) |
Nov 06, 2023 | 8.928 | 8.976 | 8.700 | 8.729 | 616,679 | -0.17(-1.92%) |
Nov 03, 2023 | 9.118 | 9.232 | 8.881 | 8.900 | 638,716 | -0.15(-1.68%) |
Nov 02, 2023 | 8.757 | 9.099 | 8.748 | 9.052 | 867,223 | +0.35(+4.04%) |
Nov 01, 2023 | 8.605 | 8.729 | 8.572 | 8.700 | 486,463 | +0.14(+1.66%) |
Oct 31, 2023 | 8.643 | 8.710 | 8.501 | 8.558 | 1,006,856 | -0.07(-0.77%) |
Oct 30, 2023 | 8.757 | 8.805 | 8.550 | 8.624 | 428,572 | -0.06(-0.71%) |
Oct 27, 2023 | 8.724 | 8.746 | 8.667 | 8.686 | 403,487 | -0.01(-0.11%) |
Oct 26, 2023 | 8.611 | 8.705 | 8.592 | 8.695 | 459,362 | +0.08(+0.88%) |
Oct 25, 2023 | 8.658 | 8.705 | 8.592 | 8.620 | 429,337 | -0.08(-0.98%) |
Oct 24, 2023 | 8.620 | 8.714 | 8.611 | 8.705 | 480,120 | +0.09(+1.10%) |
Oct 23, 2023 | 8.658 | 8.733 | 8.593 | 8.611 | 476,155 | -0.07(-0.76%) |
Oct 20, 2023 | 8.705 | 8.884 | 8.592 | 8.677 | 532,063 | -0.05(-0.54%) |
Oct 19, 2023 | 8.875 | 8.903 | 8.714 | 8.724 | 721,221 | -0.18(-2.01%) |
Oct 18, 2023 | 8.978 | 9.049 | 8.888 | 8.903 | 628,262 | -0.12(-1.36%) |
Oct 17, 2023 | 9.092 | 9.148 | 8.988 | 9.026 | 689,844 | -0.17(-1.85%) |
Oct 16, 2023 | 9.214 | 9.290 | 9.186 | 9.195 | 477,674 | +0.01(+0.10%) |
Oct 13, 2023 | 9.120 | 9.224 | 9.120 | 9.186 | 346,910 | +0.08(+0.83%) |
Oct 12, 2023 | 9.261 | 9.280 | 9.054 | 9.110 | 764,093 | -0.17(-1.83%) |
Oct 11, 2023 | 9.280 | 9.403 | 9.214 | 9.280 | 814,616 | +0.07(+0.72%) |
Oct 10, 2023 | 9.158 | 9.318 | 9.129 | 9.214 | 757,505 | +0.09(+1.03%) |
Oct 09, 2023 | 8.912 | 9.167 | 8.912 | 9.120 | 670,257 | +0.16(+1.79%) |
Oct 06, 2023 | 8.545 | 9.044 | 8.526 | 8.960 | 1,680,367 | +0.29(+3.37%) |
Oct 05, 2023 | 8.705 | 8.724 | 8.592 | 8.667 | 538,034 | -0.03(-0.33%) |
Oct 04, 2023 | 8.422 | 8.724 | 8.403 | 8.695 | 1,179,683 | +0.34(+4.06%) |
Oct 03, 2023 | 8.601 | 8.601 | 8.356 | 8.356 | 2,022,950 | -0.26(-3.06%) |
Oct 02, 2023 | 9.035 | 9.035 | 8.545 | 8.620 | 2,678,112 | -0.36(-3.99%) |
Sep 29, 2023 | 9.120 | 9.176 | 8.960 | 8.978 | 1,086,712 | -0.12(-1.35%) |
Sep 28, 2023 | 9.261 | 9.276 | 9.092 | 9.101 | 866,630 | -0.19(-2.08%) |
Sep 27, 2023 | 9.313 | 9.332 | 9.224 | 9.294 | 673,010 | -0.02(-0.20%) |
Sep 26, 2023 | 9.360 | 9.416 | 9.285 | 9.313 | 760,165 | -0.02(-0.20%) |
Sep 25, 2023 | 9.313 | 9.360 | 9.332 | 9.332 | 367,596 | -0.01(-0.10%) |
Sep 22, 2023 | 9.313 | 9.351 | 9.313 | 9.341 | 375,900 | +0.02(+0.25%) |
Sep 21, 2023 | 9.304 | 9.355 | 9.304 | 9.318 | 386,243 | +0.00(+0.00%) |
Sep 20, 2023 | 9.351 | 9.369 | 9.313 | 9.318 | 514,440 | -0.02(-0.25%) |
Sep 19, 2023 | 9.369 | 9.397 | 9.341 | 9.341 | 425,133 | -0.04(-0.40%) |
Sep 18, 2023 | 9.379 | 9.416 | 9.369 | 9.379 | 343,686 | +0.00(+0.00%) |
Sep 15, 2023 | 9.444 | 9.454 | 9.379 | 9.379 | 289,663 | -0.07(-0.69%) |
Sep 14, 2023 | 9.426 | 9.444 | 9.388 | 9.444 | 335,500 | +0.07(+0.70%) |
Sep 13, 2023 | 9.397 | 9.435 | 9.379 | 9.379 | 480,914 | -0.01(-0.10%) |
Sep 12, 2023 | 9.369 | 9.444 | 9.369 | 9.388 | 524,465 | +0.00(+0.00%) |
Sep 11, 2023 | 9.416 | 9.482 | 9.369 | 9.388 | 618,068 | +0.01(+0.10%) |
Sep 08, 2023 | 9.379 | 9.433 | 9.369 | 9.379 | 418,567 | +0.01(+0.10%) |
Sep 07, 2023 | 9.322 | 9.416 | 9.322 | 9.369 | 498,595 | +0.07(+0.70%) |
Sep 06, 2023 | 9.351 | 9.369 | 9.304 | 9.304 | 551,273 | -0.01(-0.10%) |
Sep 05, 2023 | 9.388 | 9.397 | 9.294 | 9.313 | 821,260 | -0.08(-0.90%) |