Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2024 | 8.545 | 0 | -0.04(-0.52%) | |||
Apr 25, 2024 | 8.590 | 0 | +0.10(+1.12%) | |||
Apr 23, 2024 | 8.495 | 2,210 | +0.68(+8.77%) | |||
Apr 19, 2024 | 7.810 | 0 | -0.09(-1.14%) | |||
Apr 17, 2024 | 7.900 | 0 | -0.10(-1.25%) | |||
Apr 15, 2024 | 8.000 | 4 | -0.39(-4.71%) | |||
Apr 12, 2024 | 8.250 | 8.395 | 8.250 | 8.395 | 5,515 | -0.12(-1.35%) |
Apr 09, 2024 | 8.510 | 0 | -0.34(-3.84%) | |||
Apr 08, 2024 | 8.915 | 8.925 | 8.850 | 8.850 | 15,290 | +0.06(+0.68%) |
Apr 04, 2024 | 8.790 | 0 | +0.22(+2.57%) | |||
Mar 27, 2024 | 8.570 | 2 | -0.03(-0.35%) | |||
Mar 26, 2024 | 8.600 | 8.600 | 8.600 | 8.600 | 13,878 | +0.15(+1.78%) |
Mar 25, 2024 | 8.450 | 8.450 | 8.450 | 8.450 | 450 | +0.39(+4.84%) |
Mar 22, 2024 | 8.160 | 8.160 | 8.060 | 8.060 | 11,658 | -0.61(-7.04%) |
Mar 21, 2024 | 8.670 | 8.670 | 8.670 | 8.670 | 218 | +0.83(+10.59%) |
Mar 20, 2024 | 7.840 | 7.840 | 7.840 | 7.840 | 2,089 | -0.11(-1.44%) |
Mar 18, 2024 | 7.954 | 0 | -0.18(-2.16%) | |||
Mar 15, 2024 | 8.410 | 8.420 | 8.130 | 8.130 | 5,431 | +0.03(+0.37%) |
Mar 14, 2024 | 8.230 | 8.230 | 8.100 | 8.100 | 6,000 | -0.02(-0.25%) |
Mar 13, 2024 | 8.127 | 8.127 | 8.120 | 8.120 | 1,172 | -0.32(-3.73%) |
Mar 11, 2024 | 8.435 | 0 | +0.12(+1.50%) | |||
Mar 08, 2024 | 8.310 | 8.310 | 8.310 | 8.310 | 646 | -0.08(-0.95%) |
Mar 07, 2024 | 8.482 | 8.482 | 8.390 | 8.390 | 6,330 | -0.26(-2.98%) |
Mar 06, 2024 | 8.581 | 8.648 | 8.581 | 8.648 | 502 | -0.35(-3.91%) |
Mar 05, 2024 | 9.000 | 9.000 | 8.700 | 9.000 | 542 | +0.30(+3.45%) |
Mar 04, 2024 | 8.740 | 8.740 | 8.700 | 8.700 | 665 | -0.09(-0.98%) |
Mar 01, 2024 | 8.740 | 8.786 | 8.740 | 8.786 | 907 | +0.39(+4.60%) |
Feb 29, 2024 | 8.400 | 8.400 | 8.400 | 8.400 | 56,035 | +0.34(+4.22%) |
Feb 28, 2024 | 8.060 | 8.060 | 8.060 | 8.060 | 5,224 | -0.21(-2.53%) |
Feb 26, 2024 | 8.269 | 0 | +0.03(+0.35%) | |||
Feb 23, 2024 | 8.160 | 8.300 | 8.160 | 8.240 | 1,100 | +0.77(+10.31%) |
Feb 22, 2024 | 7.470 | 7.470 | 7.470 | 7.470 | 4,000 | -0.17(-2.21%) |
Feb 21, 2024 | 7.430 | 7.639 | 7.430 | 7.639 | 1,140 | +0.20(+2.67%) |
Feb 16, 2024 | 7.440 | 30 | +0.26(+3.62%) | |||
Feb 15, 2024 | 7.180 | 7.180 | 7.180 | 7.180 | 1,317 | +0.12(+1.70%) |
Feb 14, 2024 | 7.060 | 7.060 | 7.060 | 7.060 | 363 | -0.06(-0.77%) |
Feb 13, 2024 | 7.140 | 7.140 | 7.115 | 7.115 | 10,609 | -0.05(-0.70%) |
Feb 12, 2024 | 7.330 | 7.330 | 7.165 | 7.165 | 3,208 | -0.08(-1.06%) |
Feb 09, 2024 | 7.170 | 7.242 | 7.170 | 7.242 | 1,838 | -0.01(-0.18%) |
Feb 08, 2024 | 7.255 | 7.255 | 7.255 | 7.255 | 349 | -0.36(-4.66%) |
Feb 07, 2024 | 7.275 | 7.610 | 7.275 | 7.610 | 1,008 | +0.11(+1.41%) |
Feb 02, 2024 | 7.504 | 0 | -0.01(-0.08%) | |||
Feb 01, 2024 | 7.510 | 7.510 | 7.510 | 7.510 | 13,370 | -0.13(-1.70%) |
Jan 31, 2024 | 7.640 | 7.640 | 7.640 | 7.640 | 28,954 | -0.14(-1.74%) |
Jan 29, 2024 | 7.775 | 12,166 | -0.16(-2.02%) | |||
Jan 24, 2024 | 7.935 | 0 | +0.42(+5.59%) | |||
Jan 23, 2024 | 7.660 | 7.660 | 7.515 | 7.515 | 371 | +0.04(+0.60%) |
Jan 19, 2024 | 7.470 | 46 | +0.33(+4.70%) | |||
Jan 17, 2024 | 7.135 | 0 | -0.25(-3.45%) | |||
Jan 16, 2024 | 7.390 | 7.390 | 7.390 | 7.390 | 1,250 | -0.60(-7.51%) |
Jan 10, 2024 | 7.990 | 23 | -0.19(-2.26%) | |||
Jan 09, 2024 | 8.162 | 8.175 | 8.070 | 8.175 | 1,000 | +0.07(+0.80%) |
Jan 04, 2024 | 8.110 | 0 | -0.17(-1.99%) | |||
Jan 03, 2024 | 8.275 | 8.275 | 8.275 | 8.275 | 969 | -0.03(-0.30%) |
Jan 02, 2024 | 8.300 | 8.300 | 8.300 | 8.300 | 1,573 | -0.05(-0.66%) |
Dec 28, 2023 | 8.355 | 0 | -0.03(-0.30%) | |||
Dec 27, 2023 | 8.430 | 8.430 | 8.380 | 8.380 | 1,700 | +0.48(+6.01%) |
Dec 26, 2023 | 7.905 | 7.905 | 7.905 | 7.905 | 306 | -0.40(-4.76%) |
Dec 20, 2023 | 8.300 | 0 | +0.21(+2.60%) | |||
Dec 19, 2023 | 8.360 | 8.090 | 8.090 | 8.090 | 96,975 | -0.08(-0.98%) |
Dec 18, 2023 | 8.165 | 8.170 | 8.165 | 8.170 | 1,127 | -0.20(-2.33%) |
Dec 15, 2023 | 8.365 | 8.365 | 8.365 | 8.365 | 225 | +0.06(+0.78%) |
Dec 14, 2023 | 8.410 | 8.410 | 8.300 | 8.300 | 1,078 | +0.14(+1.73%) |
Dec 13, 2023 | 7.845 | 8.159 | 7.845 | 8.159 | 1,528 | -0.13(-1.52%) |
Dec 11, 2023 | 8.285 | 0 | +0.09(+1.04%) | |||
Dec 08, 2023 | 8.200 | 8.200 | 8.200 | 8.200 | 400 | +0.19(+2.37%) |
Dec 07, 2023 | 8.010 | 8.010 | 8.010 | 8.010 | 1,085 | -0.20(-2.44%) |
Dec 06, 2023 | 8.390 | 8.390 | 8.210 | 8.210 | 1,025 | -0.23(-2.73%) |
Dec 04, 2023 | 8.440 | 23 | -0.18(-2.09%) | |||
Nov 30, 2023 | 8.620 | 0 | +0.53(+6.62%) | |||
Nov 28, 2023 | 8.085 | 0 | -0.00(-0.06%) | |||
Nov 24, 2023 | 8.090 | 0 | +0.09(+1.12%) | |||
Nov 22, 2023 | 8.000 | 8.000 | 8.000 | 8.000 | 948 | -0.05(-0.62%) |
Nov 20, 2023 | 8.050 | 1 | +0.15(+1.90%) | |||
Nov 17, 2023 | 7.900 | 7.900 | 7.900 | 7.900 | 300 | +0.51(+6.90%) |
Nov 13, 2023 | 7.390 | 0 | +0.10(+1.44%) | |||
Nov 10, 2023 | 7.310 | 7.310 | 7.285 | 7.285 | 699 | -0.38(-5.02%) |
Nov 09, 2023 | 7.670 | 7.670 | 7.670 | 7.670 | 10,352 | +0.38(+5.21%) |
Nov 08, 2023 | 7.290 | 7.290 | 7.290 | 7.290 | 1,322 | -0.51(-6.60%) |
Nov 07, 2023 | 7.805 | 7.805 | 7.805 | 7.805 | 100 | +0.17(+2.29%) |
Nov 06, 2023 | 7.630 | 7.630 | 7.630 | 7.630 | 2,069 | +0.06(+0.79%) |
Nov 02, 2023 | 7.570 | 0 | +0.16(+2.16%) | |||
Oct 30, 2023 | 7.410 | 0 | -0.01(-0.13%) | |||
Oct 27, 2023 | 7.420 | 7.420 | 7.420 | 7.420 | 2,020 | -0.14(-1.85%) |
Oct 26, 2023 | 8.070 | 8.070 | 7.560 | 7.560 | 1,100 | -1.05(-12.23%) |
Oct 24, 2023 | 8.614 | 1,770 | -0.25(-2.78%) | |||
Oct 23, 2023 | 8.860 | 8.860 | 8.860 | 8.860 | 3,860 | -0.05(-0.62%) |
Oct 20, 2023 | 8.810 | 8.915 | 8.810 | 8.915 | 2,189 | -0.01(-0.06%) |
Oct 17, 2023 | 8.920 | 0 | -0.39(-4.24%) | |||
Oct 16, 2023 | 9.315 | 9.315 | 9.315 | 9.315 | 12,255 | -0.01(-0.05%) |
Oct 10, 2023 | 9.320 | 0 | +0.04(+0.38%) | |||
Oct 06, 2023 | 9.285 | 32 | +0.06(+0.65%) | |||
Oct 03, 2023 | 9.225 | 690 | +0.16(+1.82%) | |||
Sep 28, 2023 | 9.060 | 0 | +0.11(+1.17%) | |||
Sep 27, 2023 | 9.105 | 9.105 | 8.955 | 8.955 | 17,620 | -0.22(-2.45%) |
Sep 20, 2023 | 9.180 | 0 | -0.35(-3.67%) | |||
Sep 15, 2023 | 9.530 | 0 | +0.47(+5.25%) | |||
Sep 12, 2023 | 9.055 | 0 | -0.04(-0.49%) | |||
Sep 01, 2023 | 9.100 | 20 | -0.07(-0.76%) | |||
Aug 30, 2023 | 9.170 | 0 | +0.15(+1.66%) | |||
Aug 29, 2023 | 9.020 | 9.020 | 9.020 | 9.020 | 687 | +0.20(+2.21%) |
Aug 21, 2023 | 8.825 | 0 | -0.43(-4.59%) | |||
Aug 18, 2023 | 9.195 | 9.250 | 9.195 | 9.250 | 1,121 | +0.17(+1.87%) |
Aug 17, 2023 | 9.050 | 9.080 | 9.050 | 9.080 | 1,950 | -0.16(-1.73%) |
Aug 16, 2023 | 9.051 | 9.240 | 9.051 | 9.240 | 44,540 | -0.54(-5.52%) |
Aug 15, 2023 | 9.780 | 9.780 | 9.780 | 9.780 | 411 | +0.15(+1.56%) |
Aug 09, 2023 | 9.630 | 0 | +0.13(+1.37%) | |||
Aug 08, 2023 | 9.100 | 9.500 | 9.100 | 9.500 | 2,325 | +0.08(+0.85%) |
Aug 07, 2023 | 9.420 | 9.420 | 9.420 | 9.420 | 424 | +0.01(+0.11%) |
Aug 04, 2023 | 9.140 | 9.410 | 9.140 | 9.410 | 339 | -0.09(-0.95%) |
Aug 03, 2023 | 9.500 | 9.500 | 9.500 | 9.500 | 306 | +0.40(+4.40%) |
Aug 02, 2023 | 9.100 | 9.100 | 9.100 | 9.100 | 714 | -0.45(-4.71%) |
Jul 31, 2023 | 9.550 | 92 | +0.04(+0.42%) | |||
Jul 28, 2023 | 9.500 | 9.510 | 9.490 | 9.510 | 3,461 | +0.64(+7.22%) |
Jul 27, 2023 | 8.870 | 8.870 | 8.870 | 8.870 | 250 | +0.01(+0.11%) |
Jul 26, 2023 | 8.860 | 8.860 | 8.860 | 8.860 | 100 | -0.04(-0.39%) |
Jul 25, 2023 | 9.270 | 9.270 | 8.895 | 8.895 | 1,979 | -0.48(-5.12%) |
Jul 24, 2023 | 9.500 | 9.500 | 9.200 | 9.375 | 8,462 | +0.02(+0.21%) |
Jul 21, 2023 | 9.300 | 9.355 | 9.300 | 9.355 | 4,261 | +0.09(+0.92%) |
Jul 20, 2023 | 8.851 | 9.270 | 8.851 | 9.270 | 391 | +0.62(+7.11%) |
Jul 14, 2023 | 8.655 | 0 | -0.34(-3.73%) | |||
Jul 13, 2023 | 8.990 | 9.000 | 8.990 | 8.990 | 1,300 | +0.29(+3.33%) |
Jul 12, 2023 | 8.700 | 8.700 | 8.700 | 8.700 | 6,135 | +0.15(+1.70%) |
Jul 11, 2023 | 8.680 | 8.680 | 8.554 | 8.554 | 3,150 | -0.36(-3.99%) |
Jul 10, 2023 | 8.820 | 8.910 | 8.525 | 8.910 | 3,627 | +0.11(+1.25%) |
Jul 05, 2023 | 8.800 | 0 | -0.15(-1.68%) | |||
Jul 03, 2023 | 8.719 | 8.950 | 8.719 | 8.950 | 1,278 | +0.65(+7.83%) |
Jun 29, 2023 | 8.300 | 25 | -0.25(-2.92%) | |||
Jun 28, 2023 | 8.550 | 8.550 | 8.550 | 8.550 | 1,220 | +0.00(+0.00%) |
Jun 27, 2023 | 8.270 | 8.562 | 8.270 | 8.550 | 512 | +0.58(+7.28%) |
Jun 26, 2023 | 7.970 | 7.970 | 7.970 | 7.970 | 249 | -0.37(-4.46%) |
Jun 23, 2023 | 8.850 | 8.850 | 8.342 | 8.342 | 4,385 | -0.66(-7.31%) |
Jun 22, 2023 | 9.000 | 9.000 | 9.000 | 9.000 | 300 | +0.22(+2.49%) |
Jun 21, 2023 | 8.781 | 8.781 | 8.781 | 8.781 | 114 | +0.04(+0.47%) |
Jun 20, 2023 | 8.885 | 8.915 | 8.740 | 8.740 | 1,280 | +0.60(+7.34%) |
Jun 13, 2023 | 8.142 | 6 | -0.03(-0.38%) | |||
Jun 09, 2023 | 8.173 | 25 | -0.21(-2.47%) | |||
Jun 08, 2023 | 8.380 | 8.380 | 8.380 | 8.380 | 4,030 | -0.07(-0.83%) |
Jun 07, 2023 | 8.449 | 8.450 | 8.449 | 8.450 | 229 | +0.00(+0.01%) |
Jun 06, 2023 | 8.449 | 8.449 | 8.449 | 8.449 | 106 | +0.45(+5.61%) |
May 30, 2023 | 8.000 | 0 | +0.08(+0.95%) | |||
May 25, 2023 | 7.925 | 99 | +0.12(+1.47%) | |||
May 24, 2023 | 7.810 | 7.810 | 7.810 | 7.810 | 1,296 | -0.51(-6.19%) |
May 23, 2023 | 8.325 | 8.325 | 8.325 | 8.325 | 800 | +0.22(+2.78%) |
May 22, 2023 | 8.095 | 8.100 | 8.095 | 8.100 | 3,843 | +0.46(+5.95%) |
May 17, 2023 | 7.645 | 3,535 | -0.26(-3.23%) | |||
May 16, 2023 | 7.670 | 7.900 | 7.610 | 7.900 | 3,498 | +0.06(+0.77%) |
May 15, 2023 | 7.610 | 7.840 | 7.610 | 7.840 | 1,356 | +0.23(+3.02%) |
May 11, 2023 | 7.610 | 1 | -0.04(-0.59%) | |||
May 08, 2023 | 7.655 | 0 | +0.19(+2.48%) | |||
May 04, 2023 | 7.470 | 0 | -0.05(-0.66%) | |||
May 03, 2023 | 7.520 | 7.520 | 7.520 | 7.520 | 500 | -0.66(-8.01%) |