Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 7.790 | 7.885 | 7.760 | 7.860 | 2,327,985 | +0.07(+0.90%) |
May 17, 2024 | 7.900 | 7.900 | 7.760 | 7.790 | 2,751,227 | -0.05(-0.64%) |
May 16, 2024 | 7.860 | 7.965 | 7.820 | 7.840 | 6,985,064 | -0.07(-0.88%) |
May 15, 2024 | 7.990 | 8.095 | 7.890 | 7.910 | 3,552,589 | +0.00(+0.00%) |
May 14, 2024 | 7.860 | 7.945 | 7.810 | 7.910 | 7,437,137 | -0.04(-0.50%) |
May 13, 2024 | 8.000 | 8.045 | 7.930 | 7.950 | 2,095,013 | +0.00(+0.00%) |
May 10, 2024 | 7.970 | 8.030 | 7.840 | 7.950 | 5,494,427 | +0.06(+0.76%) |
May 09, 2024 | 7.790 | 7.935 | 7.760 | 7.890 | 4,681,847 | +0.13(+1.68%) |
May 08, 2024 | 7.760 | 7.830 | 7.685 | 7.760 | 4,256,459 | -0.05(-0.64%) |
May 07, 2024 | 8.000 | 8.040 | 7.770 | 7.810 | 8,983,079 | -0.17(-2.13%) |
May 06, 2024 | 8.010 | 8.110 | 7.915 | 7.980 | 4,888,923 | -0.02(-0.25%) |
May 03, 2024 | 7.990 | 8.075 | 7.940 | 8.000 | 3,746,232 | +0.18(+2.30%) |
May 02, 2024 | 7.930 | 7.975 | 7.800 | 7.820 | 5,485,565 | -0.06(-0.76%) |
May 01, 2024 | 7.950 | 8.021 | 7.782 | 7.880 | 3,599,537 | -0.03(-0.38%) |
Apr 30, 2024 | 8.070 | 8.170 | 7.860 | 7.910 | 8,576,685 | -0.20(-2.47%) |
Apr 29, 2024 | 8.310 | 8.310 | 8.085 | 8.110 | 8,746,963 | -0.16(-1.93%) |
Apr 26, 2024 | 8.220 | 8.305 | 8.190 | 8.270 | 4,029,583 | +0.09(+1.10%) |
Apr 25, 2024 | 8.000 | 8.270 | 7.820 | 8.180 | 10,528,129 | +0.06(+0.74%) |
Apr 24, 2024 | 8.120 | 8.220 | 7.825 | 8.120 | 8,237,315 | -0.15(-1.81%) |
Apr 23, 2024 | 8.120 | 8.345 | 8.100 | 8.270 | 3,989,067 | +0.09(+1.10%) |
Apr 22, 2024 | 8.020 | 8.205 | 7.990 | 8.180 | 4,807,262 | +0.19(+2.38%) |
Apr 19, 2024 | 8.040 | 8.075 | 7.840 | 7.990 | 6,100,501 | -0.09(-1.11%) |
Apr 18, 2024 | 8.260 | 8.305 | 8.040 | 8.080 | 9,867,549 | -0.10(-1.22%) |
Apr 17, 2024 | 8.480 | 8.480 | 8.180 | 8.180 | 6,713,638 | -0.22(-2.62%) |
Apr 16, 2024 | 8.280 | 8.600 | 8.255 | 8.400 | 8,933,289 | +0.00(+0.00%) |
Apr 15, 2024 | 8.710 | 8.710 | 8.370 | 8.400 | 3,832,530 | -0.16(-1.87%) |
Apr 12, 2024 | 8.660 | 8.730 | 8.510 | 8.560 | 4,076,641 | -0.18(-2.06%) |
Apr 11, 2024 | 8.650 | 8.750 | 8.550 | 8.740 | 5,196,769 | +0.16(+1.86%) |
Apr 10, 2024 | 8.600 | 8.730 | 8.550 | 8.580 | 5,401,180 | -0.18(-2.05%) |
Apr 09, 2024 | 8.890 | 9.000 | 8.715 | 8.760 | 6,972,728 | -0.11(-1.24%) |
Apr 08, 2024 | 8.850 | 8.930 | 8.770 | 8.870 | 3,964,534 | +0.07(+0.80%) |
Apr 05, 2024 | 8.840 | 8.950 | 8.760 | 8.800 | 6,475,266 | -0.03(-0.34%) |
Apr 04, 2024 | 9.200 | 9.240 | 8.830 | 8.830 | 7,734,018 | -0.32(-3.50%) |
Apr 03, 2024 | 9.020 | 9.265 | 8.960 | 9.150 | 10,288,763 | +0.13(+1.44%) |
Apr 02, 2024 | 9.030 | 9.115 | 8.990 | 9.020 | 13,123,032 | -0.05(-0.55%) |
Apr 01, 2024 | 9.000 | 9.150 | 8.950 | 9.070 | 13,458,265 | +0.06(+0.67%) |
Mar 28, 2024 | 8.840 | 9.030 | 8.995 | 9.010 | 9,395,294 | +0.16(+1.81%) |
Mar 27, 2024 | 8.830 | 8.920 | 8.810 | 8.850 | 7,048,167 | +0.05(+0.57%) |
Mar 26, 2024 | 8.610 | 8.800 | 8.550 | 8.800 | 6,344,699 | +0.21(+2.44%) |
Mar 25, 2024 | 8.590 | 8.670 | 8.450 | 8.590 | 9,817,548 | +0.00(+0.00%) |
Mar 22, 2024 | 8.450 | 8.620 | 8.385 | 8.590 | 13,921,848 | +0.13(+1.54%) |
Mar 21, 2024 | 8.490 | 8.520 | 8.400 | 8.460 | 15,068,406 | +0.03(+0.36%) |
Mar 20, 2024 | 8.230 | 8.465 | 8.190 | 8.430 | 13,017,380 | +0.17(+2.06%) |
Mar 19, 2024 | 8.240 | 8.330 | 8.210 | 8.260 | 3,357,933 | -0.05(-0.60%) |
Mar 18, 2024 | 8.440 | 8.440 | 8.240 | 8.310 | 3,809,314 | -0.06(-0.72%) |
Mar 15, 2024 | 8.480 | 8.520 | 8.350 | 8.370 | 12,626,047 | -0.09(-1.06%) |
Mar 14, 2024 | 8.160 | 8.470 | 8.110 | 8.460 | 9,762,662 | +0.30(+3.68%) |
Mar 13, 2024 | 8.020 | 8.170 | 8.020 | 8.160 | 4,714,114 | +0.08(+0.99%) |
Mar 12, 2024 | 8.140 | 8.190 | 8.010 | 8.080 | 4,945,369 | -0.04(-0.49%) |
Mar 11, 2024 | 7.940 | 8.140 | 7.880 | 8.120 | 7,468,056 | +0.21(+2.65%) |
Mar 08, 2024 | 7.920 | 7.990 | 7.875 | 7.910 | 4,496,291 | +0.01(+0.13%) |
Mar 07, 2024 | 7.940 | 8.040 | 7.870 | 7.900 | 4,370,865 | +0.04(+0.51%) |
Mar 06, 2024 | 7.710 | 7.880 | 7.710 | 7.860 | 5,446,853 | +0.17(+2.21%) |
Mar 05, 2024 | 7.720 | 7.755 | 7.560 | 7.690 | 6,260,983 | -0.06(-0.77%) |
Mar 04, 2024 | 7.890 | 7.960 | 7.710 | 7.750 | 5,044,808 | -0.09(-1.15%) |
Mar 01, 2024 | 7.670 | 7.900 | 7.650 | 7.840 | 4,783,772 | +0.20(+2.62%) |
Feb 29, 2024 | 7.810 | 7.920 | 7.630 | 7.640 | 6,639,197 | -0.04(-0.52%) |
Feb 28, 2024 | 7.900 | 7.950 | 7.680 | 7.680 | 3,855,336 | -0.28(-3.52%) |
Feb 27, 2024 | 8.110 | 8.140 | 7.950 | 7.960 | 4,278,126 | -0.12(-1.49%) |
Feb 26, 2024 | 8.120 | 8.220 | 8.070 | 8.080 | 3,733,748 | -0.07(-0.86%) |
Feb 23, 2024 | 7.980 | 8.190 | 7.960 | 8.150 | 5,893,653 | +0.14(+1.75%) |
Feb 22, 2024 | 8.000 | 8.020 | 7.885 | 8.010 | 5,111,386 | +0.06(+0.75%) |
Feb 21, 2024 | 7.870 | 7.960 | 7.775 | 7.950 | 5,389,375 | +0.12(+1.53%) |
Feb 20, 2024 | 7.800 | 8.000 | 7.740 | 7.830 | 4,054,082 | +0.00(+0.00%) |
Feb 16, 2024 | 7.690 | 7.870 | 7.665 | 7.830 | 5,922,957 | +0.15(+1.95%) |
Feb 15, 2024 | 7.570 | 7.770 | 7.570 | 7.680 | 10,169,467 | +0.11(+1.45%) |
Feb 14, 2024 | 7.650 | 7.700 | 7.540 | 7.570 | 11,026,701 | -0.03(-0.39%) |
Feb 13, 2024 | 7.590 | 7.700 | 7.510 | 7.600 | 4,662,922 | -0.19(-2.44%) |
Feb 12, 2024 | 7.640 | 7.830 | 7.615 | 7.790 | 3,944,839 | +0.13(+1.70%) |
Feb 09, 2024 | 7.790 | 7.960 | 7.560 | 7.660 | 10,927,417 | -0.32(-4.01%) |
Feb 08, 2024 | 8.630 | 8.730 | 7.750 | 7.980 | 17,049,980 | -0.76(-8.70%) |
Feb 07, 2024 | 8.670 | 8.809 | 8.630 | 8.740 | 4,877,083 | +0.06(+0.69%) |
Feb 06, 2024 | 8.500 | 8.690 | 8.500 | 8.680 | 4,599,975 | +0.22(+2.60%) |
Feb 05, 2024 | 8.500 | 8.530 | 8.370 | 8.460 | 3,468,929 | -0.11(-1.28%) |
Feb 02, 2024 | 8.390 | 8.590 | 8.310 | 8.570 | 5,238,150 | +0.15(+1.78%) |
Feb 01, 2024 | 8.370 | 8.470 | 8.290 | 8.420 | 9,310,265 | +0.14(+1.69%) |
Jan 31, 2024 | 8.280 | 8.385 | 8.240 | 8.280 | 5,886,914 | -0.07(-0.84%) |
Jan 30, 2024 | 8.300 | 8.390 | 8.235 | 8.350 | 4,593,189 | +0.03(+0.36%) |
Jan 29, 2024 | 8.260 | 8.340 | 8.175 | 8.320 | 5,937,185 | +0.08(+0.97%) |
Jan 26, 2024 | 8.160 | 8.339 | 8.100 | 8.240 | 6,357,587 | +0.12(+1.48%) |
Jan 25, 2024 | 7.860 | 8.200 | 7.860 | 8.120 | 12,027,311 | +0.38(+4.91%) |
Jan 24, 2024 | 7.640 | 7.800 | 7.640 | 7.740 | 10,921,177 | +0.23(+3.06%) |
Jan 23, 2024 | 7.470 | 7.600 | 7.405 | 7.510 | 5,679,244 | +0.08(+1.08%) |
Jan 22, 2024 | 7.470 | 7.555 | 7.390 | 7.430 | 3,444,189 | -0.03(-0.40%) |
Jan 19, 2024 | 7.420 | 7.490 | 7.310 | 7.460 | 4,994,029 | +0.05(+0.67%) |
Jan 18, 2024 | 7.490 | 7.520 | 7.330 | 7.410 | 3,392,444 | -0.02(-0.27%) |
Jan 17, 2024 | 7.340 | 7.445 | 7.250 | 7.430 | 5,638,090 | +0.02(+0.27%) |
Jan 16, 2024 | 7.780 | 7.790 | 7.370 | 7.410 | 8,449,666 | -0.44(-5.61%) |
Jan 12, 2024 | 7.800 | 7.905 | 7.755 | 7.850 | 4,276,124 | +0.02(+0.26%) |
Jan 11, 2024 | 7.860 | 7.890 | 7.745 | 7.830 | 4,240,430 | -0.04(-0.51%) |
Jan 10, 2024 | 7.760 | 7.880 | 7.680 | 7.870 | 5,334,876 | +0.07(+0.90%) |
Jan 09, 2024 | 7.720 | 7.860 | 7.720 | 7.800 | 4,427,718 | +0.06(+0.78%) |
Jan 08, 2024 | 7.650 | 7.770 | 7.630 | 7.740 | 4,137,172 | +0.06(+0.78%) |
Jan 05, 2024 | 7.370 | 7.690 | 7.370 | 7.680 | 4,320,298 | +0.25(+3.36%) |
Jan 04, 2024 | 7.350 | 7.487 | 7.340 | 7.430 | 2,966,364 | +0.01(+0.13%) |
Jan 03, 2024 | 7.490 | 7.550 | 7.380 | 7.420 | 4,559,478 | -0.19(-2.50%) |
Jan 02, 2024 | 7.690 | 7.770 | 7.570 | 7.610 | 4,621,113 | -0.14(-1.81%) |
Dec 29, 2023 | 7.900 | 7.910 | 7.740 | 7.750 | 4,938,073 | -0.14(-1.77%) |
Dec 28, 2023 | 8.040 | 8.100 | 7.780 | 7.890 | 6,053,563 | -0.21(-2.59%) |
Dec 27, 2023 | 8.120 | 8.160 | 8.070 | 8.100 | 2,072,155 | -0.03(-0.37%) |
Dec 26, 2023 | 8.190 | 8.270 | 8.090 | 8.130 | 3,229,012 | -0.08(-0.97%) |
Dec 22, 2023 | 8.100 | 8.225 | 8.070 | 8.210 | 5,995,021 | +0.12(+1.48%) |
Dec 21, 2023 | 7.980 | 8.090 | 7.850 | 8.090 | 3,772,459 | +0.26(+3.32%) |
Dec 20, 2023 | 7.950 | 8.030 | 7.830 | 7.830 | 6,488,305 | -0.16(-2.00%) |
Dec 19, 2023 | 7.920 | 8.000 | 7.900 | 7.990 | 4,235,075 | +0.12(+1.52%) |
Dec 18, 2023 | 7.830 | 7.905 | 7.765 | 7.870 | 4,440,626 | +0.06(+0.77%) |
Dec 15, 2023 | 7.860 | 7.960 | 7.765 | 7.810 | 7,975,266 | -0.04(-0.51%) |
Dec 14, 2023 | 7.430 | 7.930 | 7.430 | 7.850 | 10,226,642 | +0.39(+5.23%) |
Dec 13, 2023 | 7.080 | 7.470 | 7.080 | 7.460 | 6,134,385 | +0.34(+4.78%) |
Dec 12, 2023 | 7.140 | 7.175 | 7.070 | 7.120 | 1,935,002 | +0.01(+0.14%) |
Dec 11, 2023 | 7.100 | 7.215 | 7.060 | 7.110 | 2,321,617 | +0.02(+0.28%) |
Dec 08, 2023 | 6.990 | 7.120 | 6.940 | 7.090 | 2,712,107 | +0.09(+1.29%) |
Dec 07, 2023 | 6.980 | 7.020 | 6.900 | 7.000 | 2,859,261 | +0.01(+0.14%) |
Dec 06, 2023 | 7.030 | 7.100 | 6.990 | 6.990 | 3,180,841 | +0.04(+0.58%) |
Dec 05, 2023 | 6.950 | 7.020 | 6.840 | 6.950 | 4,090,808 | -0.09(-1.28%) |
Dec 04, 2023 | 7.120 | 7.175 | 6.990 | 7.040 | 3,658,225 | -0.16(-2.22%) |
Dec 01, 2023 | 6.960 | 7.210 | 6.872 | 7.200 | 6,549,819 | +0.29(+4.20%) |
Nov 30, 2023 | 6.930 | 7.000 | 6.775 | 6.910 | 6,304,521 | -0.02(-0.29%) |
Nov 29, 2023 | 6.800 | 6.960 | 6.720 | 6.930 | 5,661,474 | +0.16(+2.36%) |
Nov 28, 2023 | 6.650 | 6.900 | 6.650 | 6.770 | 5,010,152 | +0.07(+1.04%) |
Nov 27, 2023 | 6.790 | 6.890 | 6.670 | 6.700 | 9,763,916 | -0.02(-0.30%) |
Nov 24, 2023 | 6.830 | 6.850 | 6.680 | 6.720 | 3,554,262 | -0.04(-0.59%) |
Nov 22, 2023 | 6.870 | 6.910 | 6.750 | 6.760 | 3,205,859 | -0.06(-0.88%) |
Nov 21, 2023 | 6.810 | 6.930 | 6.705 | 6.820 | 5,537,740 | +0.09(+1.34%) |
Nov 20, 2023 | 6.920 | 6.920 | 6.550 | 6.730 | 6,634,488 | -0.25(-3.58%) |
Nov 17, 2023 | 6.880 | 7.075 | 6.880 | 6.980 | 2,871,063 | +0.10(+1.45%) |
Nov 16, 2023 | 7.000 | 7.080 | 6.850 | 6.880 | 4,418,547 | -0.12(-1.71%) |
Nov 15, 2023 | 7.120 | 7.170 | 6.970 | 7.000 | 3,683,045 | -0.09(-1.27%) |
Nov 14, 2023 | 7.010 | 7.166 | 7.000 | 7.090 | 4,531,557 | +0.25(+3.65%) |
Nov 13, 2023 | 6.900 | 6.970 | 6.840 | 6.840 | 2,377,756 | -0.10(-1.44%) |
Nov 10, 2023 | 6.890 | 6.960 | 6.835 | 6.940 | 2,481,574 | +0.12(+1.76%) |
Nov 09, 2023 | 6.970 | 7.060 | 6.820 | 6.820 | 6,462,762 | -0.06(-0.87%) |
Nov 08, 2023 | 6.790 | 6.925 | 6.760 | 6.880 | 6,124,342 | +0.09(+1.33%) |
Nov 07, 2023 | 6.660 | 6.825 | 6.641 | 6.790 | 5,333,681 | +0.08(+1.19%) |
Nov 06, 2023 | 6.690 | 6.760 | 6.640 | 6.710 | 7,053,374 | +0.02(+0.30%) |
Nov 03, 2023 | 6.490 | 6.755 | 6.420 | 6.690 | 9,051,558 | +0.26(+4.04%) |
Nov 02, 2023 | 6.250 | 6.500 | 6.240 | 6.430 | 6,168,159 | +0.29(+4.72%) |