Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 8.950 | 9.050 | 8.950 | 9.020 | 19,735 | +0.10(+1.12%) |
May 30, 2024 | 8.850 | 9.040 | 8.850 | 8.920 | 12,612 | +0.05(+0.56%) |
May 29, 2024 | 9.000 | 9.000 | 8.840 | 8.870 | 48,930 | -0.19(-2.10%) |
May 28, 2024 | 9.050 | 9.090 | 9.004 | 9.060 | 17,896 | -0.13(-1.41%) |
May 24, 2024 | 9.200 | 9.200 | 9.140 | 9.190 | 33,184 | +0.08(+0.88%) |
May 23, 2024 | 9.250 | 9.250 | 9.110 | 9.110 | 10,455 | -0.06(-0.68%) |
May 22, 2024 | 9.222 | 9.225 | 9.172 | 9.172 | 2,842 | -0.08(-0.86%) |
May 21, 2024 | 9.292 | 9.292 | 9.252 | 9.252 | 1,818 | -0.02(-0.21%) |
May 20, 2024 | 9.322 | 9.322 | 9.272 | 9.272 | 907 | -0.04(-0.43%) |
May 17, 2024 | 9.352 | 9.352 | 9.312 | 9.312 | 22,826 | -0.05(-0.51%) |
May 16, 2024 | 9.222 | 9.362 | 9.155 | 9.359 | 55,028 | +0.14(+1.54%) |
May 15, 2024 | 9.123 | 9.242 | 9.123 | 9.217 | 10,792 | +0.02(+0.27%) |
May 14, 2024 | 9.043 | 9.192 | 9.043 | 9.192 | 2,831 | +0.14(+1.54%) |
May 13, 2024 | 9.123 | 9.123 | 9.053 | 9.053 | 12,887 | -0.06(-0.66%) |
May 10, 2024 | 9.113 | 9.113 | 9.083 | 9.113 | 1,890 | +0.00(+0.00%) |
May 09, 2024 | 9.078 | 9.113 | 9.078 | 9.113 | 1,097 | +0.05(+0.55%) |
May 08, 2024 | 9.063 | 9.090 | 9.033 | 9.063 | 16,478 | +0.07(+0.82%) |
May 07, 2024 | 8.844 | 8.993 | 8.844 | 8.989 | 4,519 | +0.11(+1.18%) |
May 06, 2024 | 8.863 | 8.903 | 8.863 | 8.884 | 1,525 | +0.09(+0.97%) |
May 03, 2024 | 8.757 | 8.798 | 8.744 | 8.798 | 5,555 | +0.08(+0.97%) |
May 02, 2024 | 8.694 | 8.714 | 8.665 | 8.714 | 1,695 | +0.04(+0.46%) |
May 01, 2024 | 8.635 | 8.674 | 8.635 | 8.674 | 839 | +0.07(+0.81%) |
Apr 30, 2024 | 8.615 | 8.653 | 8.585 | 8.605 | 13,449 | -0.04(-0.51%) |
Apr 29, 2024 | 8.605 | 8.649 | 8.605 | 8.649 | 9,676 | +0.09(+1.10%) |
Apr 26, 2024 | 8.555 | 8.555 | 8.555 | 8.555 | 192 | +0.02(+0.23%) |
Apr 25, 2024 | 8.515 | 8.585 | 8.510 | 8.535 | 9,370 | -0.10(-1.15%) |
Apr 24, 2024 | 8.635 | 8.642 | 8.635 | 8.635 | 3,110 | +0.02(+0.23%) |
Apr 23, 2024 | 8.555 | 8.615 | 8.555 | 8.615 | 22,575 | +0.07(+0.82%) |
Apr 22, 2024 | 8.545 | 8.564 | 8.535 | 8.545 | 8,230 | +0.05(+0.65%) |
Apr 19, 2024 | 8.445 | 8.525 | 8.445 | 8.490 | 11,761 | +0.06(+0.77%) |
Apr 18, 2024 | 8.465 | 8.465 | 8.425 | 8.425 | 2,754 | -0.05(-0.59%) |
Apr 17, 2024 | 8.495 | 8.495 | 8.406 | 8.475 | 3,979 | -0.02(-0.23%) |
Apr 16, 2024 | 8.415 | 8.501 | 8.415 | 8.495 | 6,872 | -0.03(-0.35%) |
Apr 15, 2024 | 8.605 | 8.690 | 8.505 | 8.525 | 13,513 | -0.05(-0.64%) |
Apr 12, 2024 | 8.630 | 8.630 | 8.580 | 8.580 | 6,892 | -0.19(-2.21%) |
Apr 11, 2024 | 8.764 | 8.774 | 8.734 | 8.774 | 6,215 | +0.01(+0.17%) |
Apr 10, 2024 | 8.764 | 8.814 | 8.759 | 8.759 | 7,318 | -0.09(-1.07%) |
Apr 09, 2024 | 8.894 | 8.894 | 8.854 | 8.854 | 4,206 | -0.02(-0.22%) |
Apr 08, 2024 | 8.794 | 8.874 | 8.784 | 8.874 | 21,025 | -0.01(-0.11%) |
Apr 05, 2024 | 8.864 | 8.884 | 8.834 | 8.884 | 13,413 | +0.08(+0.90%) |
Apr 04, 2024 | 8.884 | 8.884 | 8.804 | 8.804 | 2,664 | +0.00(+0.00%) |
Apr 03, 2024 | 8.884 | 8.884 | 8.784 | 8.804 | 2,409 | +0.03(+0.40%) |
Apr 02, 2024 | 8.769 | 8.769 | 8.769 | 8.769 | 397 | -0.12(-1.40%) |
Apr 01, 2024 | 8.913 | 8.943 | 8.894 | 8.894 | 5,508 | +0.02(+0.22%) |
Mar 28, 2024 | 8.894 | 8.913 | 8.874 | 8.874 | 2,647 | -0.05(-0.56%) |
Mar 27, 2024 | 8.864 | 8.943 | 8.864 | 8.923 | 13,400 | +0.03(+0.34%) |
Mar 26, 2024 | 8.824 | 8.923 | 8.824 | 8.894 | 2,197 | +0.03(+0.35%) |
Mar 25, 2024 | 8.854 | 8.905 | 8.854 | 8.863 | 3,485 | -0.01(-0.12%) |
Mar 22, 2024 | 8.903 | 8.907 | 8.874 | 8.874 | 4,124 | +0.02(+0.28%) |
Mar 21, 2024 | 8.704 | 8.849 | 8.704 | 8.849 | 21,412 | +0.00(+0.06%) |
Mar 20, 2024 | 8.913 | 8.913 | 8.814 | 8.844 | 9,855 | +0.01(+0.11%) |
Mar 19, 2024 | 8.834 | 8.874 | 8.804 | 8.834 | 31,252 | +0.00(+0.00%) |
Mar 18, 2024 | 8.983 | 8.983 | 8.834 | 8.834 | 7,381 | -0.07(-0.78%) |
Mar 15, 2024 | 8.973 | 8.974 | 8.903 | 8.903 | 4,473 | -0.07(-0.78%) |
Mar 14, 2024 | 9.023 | 9.018 | 8.973 | 8.973 | 3,183 | -0.07(-0.77%) |
Mar 13, 2024 | 9.033 | 9.043 | 9.033 | 9.043 | 2,471 | +0.10(+1.11%) |
Mar 12, 2024 | 8.913 | 8.953 | 8.913 | 8.943 | 2,697 | -0.02(-0.22%) |
Mar 11, 2024 | 8.972 | 8.983 | 8.923 | 8.963 | 2,757 | +0.00(+0.06%) |
Mar 08, 2024 | 8.953 | 8.963 | 8.908 | 8.958 | 11,095 | +0.04(+0.50%) |
Mar 07, 2024 | 8.879 | 8.914 | 8.879 | 8.913 | 7,471 | +0.06(+0.67%) |
Mar 06, 2024 | 8.834 | 8.874 | 8.824 | 8.854 | 11,675 | +0.07(+0.79%) |
Mar 05, 2024 | 8.754 | 8.804 | 8.754 | 8.784 | 10,837 | +0.04(+0.46%) |
Mar 04, 2024 | 8.754 | 8.754 | 8.704 | 8.744 | 2,278 | -0.01(-0.11%) |
Mar 01, 2024 | 8.754 | 8.754 | 8.754 | 8.754 | 1,768 | +0.14(+1.62%) |
Feb 29, 2024 | 8.684 | 8.685 | 8.615 | 8.615 | 6,584 | +0.01(+0.12%) |
Feb 28, 2024 | 8.561 | 8.605 | 8.561 | 8.605 | 769 | -0.03(-0.35%) |
Feb 27, 2024 | 8.615 | 8.645 | 8.615 | 8.635 | 5,836 | +0.01(+0.12%) |
Feb 26, 2024 | 8.605 | 8.625 | 8.605 | 8.625 | 7,076 | -0.01(-0.12%) |
Feb 23, 2024 | 8.635 | 8.640 | 8.635 | 8.635 | 9,131 | +0.02(+0.23%) |
Feb 22, 2024 | 8.595 | 8.629 | 8.595 | 8.615 | 16,509 | +0.04(+0.48%) |
Feb 21, 2024 | 8.475 | 8.574 | 8.475 | 8.574 | 8,631 | +0.01(+0.10%) |
Feb 20, 2024 | 8.635 | 8.635 | 8.545 | 8.565 | 17,512 | +0.04(+0.47%) |
Feb 16, 2024 | 8.425 | 8.545 | 8.425 | 8.525 | 12,529 | +0.10(+1.18%) |
Feb 15, 2024 | 8.455 | 8.585 | 8.366 | 8.425 | 29,615 | -0.09(-1.05%) |
Feb 14, 2024 | 8.455 | 8.515 | 8.455 | 8.515 | 7,145 | +0.13(+1.54%) |
Feb 13, 2024 | 8.346 | 8.400 | 8.316 | 8.386 | 3,133 | -0.08(-0.94%) |
Feb 12, 2024 | 8.470 | 8.495 | 8.442 | 8.465 | 13,847 | +0.03(+0.35%) |
Feb 09, 2024 | 8.386 | 8.455 | 8.326 | 8.435 | 54,172 | +0.03(+0.36%) |
Feb 08, 2024 | 8.408 | 8.417 | 8.396 | 8.406 | 7,406 | -0.00(-0.06%) |
Feb 07, 2024 | 8.485 | 8.500 | 8.396 | 8.411 | 19,608 | -0.06(-0.76%) |
Feb 06, 2024 | 8.386 | 9.222 | 8.386 | 8.475 | 4,041 | +0.03(+0.35%) |
Feb 05, 2024 | 8.406 | 8.445 | 8.406 | 8.445 | 3,279 | +0.03(+0.36%) |
Feb 02, 2024 | 8.435 | 8.435 | 8.341 | 8.415 | 4,273 | -0.09(-1.05%) |
Feb 01, 2024 | 8.565 | 8.605 | 8.465 | 8.505 | 29,304 | +0.06(+0.71%) |
Jan 31, 2024 | 8.396 | 8.551 | 8.396 | 8.445 | 6,331 | -0.02(-0.24%) |
Jan 30, 2024 | 8.425 | 8.465 | 8.425 | 8.465 | 736 | -0.08(-0.93%) |
Jan 29, 2024 | 8.824 | 8.824 | 8.475 | 8.545 | 10,981 | +0.08(+0.94%) |
Jan 26, 2024 | 8.415 | 8.583 | 8.415 | 8.465 | 6,672 | +0.08(+0.95%) |
Jan 25, 2024 | 8.386 | 8.408 | 8.381 | 8.386 | 8,794 | +0.02(+0.24%) |
Jan 24, 2024 | 8.316 | 8.415 | 8.316 | 8.366 | 10,490 | +0.06(+0.72%) |
Jan 23, 2024 | 8.216 | 8.306 | 8.216 | 8.306 | 2,511 | -0.01(-0.12%) |
Jan 22, 2024 | 8.326 | 8.356 | 8.316 | 8.316 | 5,104 | +0.04(+0.44%) |
Jan 19, 2024 | 8.255 | 8.306 | 8.255 | 8.279 | 1,827 | -0.04(-0.44%) |
Jan 18, 2024 | 8.256 | 8.336 | 8.256 | 8.316 | 2,660 | -0.01(-0.12%) |
Jan 17, 2024 | 8.236 | 8.465 | 8.236 | 8.326 | 12,384 | -0.03(-0.36%) |
Jan 16, 2024 | 8.854 | 8.854 | 8.306 | 8.356 | 12,993 | -0.09(-1.12%) |
Jan 12, 2024 | 8.903 | 8.903 | 8.316 | 8.450 | 28,452 | -0.12(-1.45%) |
Jan 11, 2024 | 8.525 | 8.575 | 8.525 | 8.575 | 4,695 | -0.09(-1.03%) |
Jan 10, 2024 | 8.933 | 8.933 | 8.635 | 8.664 | 2,807 | +0.08(+0.93%) |
Jan 09, 2024 | 8.565 | 8.585 | 8.565 | 8.585 | 652 | -0.05(-0.53%) |
Jan 08, 2024 | 8.580 | 8.635 | 8.580 | 8.630 | 4,326 | +0.08(+0.88%) |
Jan 05, 2024 | 8.525 | 8.594 | 8.525 | 8.555 | 3,861 | +0.08(+0.94%) |
Jan 04, 2024 | 8.276 | 8.484 | 8.276 | 8.475 | 5,192 | +0.02(+0.24%) |
Jan 03, 2024 | 8.425 | 8.475 | 8.356 | 8.455 | 6,933 | -0.05(-0.59%) |
Jan 02, 2024 | 8.545 | 8.545 | 8.490 | 8.505 | 2,490 | -0.08(-0.93%) |
Dec 28, 2023 | 8.585 | 293 | -0.01(-0.06%) | |||
Dec 27, 2023 | 8.605 | 8.634 | 8.311 | 8.590 | 8,952 | -0.00(-0.06%) |
Dec 26, 2023 | 8.566 | 8.595 | 8.537 | 8.595 | 5,694 | +0.05(+0.57%) |
Dec 22, 2023 | 8.507 | 8.566 | 8.507 | 8.546 | 5,771 | -0.08(-0.91%) |
Dec 21, 2023 | 8.678 | 8.678 | 8.605 | 8.625 | 7,106 | +0.07(+0.80%) |
Dec 20, 2023 | 8.555 | 8.595 | 8.555 | 8.556 | 6,711 | -0.01(-0.11%) |
Dec 19, 2023 | 8.380 | 8.595 | 8.380 | 8.566 | 9,622 | +0.05(+0.58%) |
Dec 18, 2023 | 8.536 | 8.566 | 8.487 | 8.517 | 2,226 | +0.03(+0.32%) |
Dec 15, 2023 | 8.497 | 8.546 | 8.438 | 8.489 | 19,196 | -0.01(-0.09%) |
Dec 14, 2023 | 8.429 | 8.536 | 8.414 | 8.497 | 22,308 | +0.09(+1.05%) |
Dec 13, 2023 | 8.350 | 8.424 | 8.282 | 8.409 | 7,449 | +0.11(+1.30%) |
Dec 11, 2023 | 8.301 | 10 | +0.00(+0.00%) | |||
Dec 08, 2023 | 8.193 | 8.301 | 8.193 | 8.301 | 23,383 | +0.03(+0.36%) |
Dec 07, 2023 | 8.252 | 8.272 | 8.144 | 8.272 | 11,632 | +0.00(+0.00%) |
Dec 06, 2023 | 8.321 | 8.350 | 8.262 | 8.272 | 2,503 | +0.05(+0.60%) |
Dec 05, 2023 | 8.105 | 8.282 | 8.105 | 8.223 | 3,862 | -0.01(-0.12%) |
Dec 04, 2023 | 8.233 | 8.252 | 8.233 | 8.233 | 2,355 | -0.11(-1.29%) |