Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 8.150 | 8.330 | 8.150 | 8.310 | 984,838 | +0.10(+1.22%) |
Jun 14, 2024 | 8.190 | 8.240 | 8.080 | 8.210 | 2,190,122 | -0.07(-0.85%) |
Jun 13, 2024 | 8.410 | 8.410 | 8.250 | 8.280 | 1,513,306 | -0.09(-1.08%) |
Jun 12, 2024 | 8.380 | 8.570 | 8.335 | 8.370 | 2,010,942 | +0.19(+2.32%) |
Jun 11, 2024 | 8.270 | 8.280 | 8.180 | 8.180 | 2,293,502 | -0.11(-1.33%) |
Jun 10, 2024 | 8.160 | 8.310 | 8.130 | 8.290 | 1,587,327 | +0.05(+0.61%) |
Jun 07, 2024 | 8.270 | 8.320 | 8.190 | 8.240 | 1,417,857 | -0.11(-1.32%) |
Jun 06, 2024 | 8.340 | 8.460 | 8.295 | 8.350 | 1,721,111 | +0.00(+0.00%) |
Jun 05, 2024 | 8.460 | 8.490 | 8.340 | 8.350 | 1,269,878 | -0.10(-1.18%) |
Jun 04, 2024 | 8.490 | 8.635 | 8.440 | 8.450 | 1,081,673 | -0.10(-1.17%) |
Jun 03, 2024 | 8.570 | 8.600 | 8.455 | 8.550 | 1,409,983 | +0.08(+0.94%) |
May 31, 2024 | 8.420 | 8.505 | 8.390 | 8.470 | 2,387,523 | +0.06(+0.71%) |
May 30, 2024 | 8.420 | 8.470 | 8.360 | 8.410 | 2,902,914 | +0.02(+0.24%) |
May 29, 2024 | 8.350 | 8.420 | 8.320 | 8.390 | 2,775,286 | -0.06(-0.71%) |
May 28, 2024 | 8.530 | 8.540 | 8.375 | 8.450 | 2,318,776 | -0.03(-0.35%) |
May 24, 2024 | 8.430 | 8.540 | 8.390 | 8.480 | 2,069,219 | +0.10(+1.19%) |
May 23, 2024 | 8.520 | 8.550 | 8.350 | 8.380 | 4,364,226 | -0.09(-1.06%) |
May 22, 2024 | 8.420 | 8.520 | 8.410 | 8.470 | 2,518,727 | +0.03(+0.36%) |
May 21, 2024 | 8.390 | 8.460 | 8.390 | 8.440 | 1,677,660 | +0.01(+0.12%) |
May 20, 2024 | 8.420 | 8.520 | 8.407 | 8.430 | 1,517,170 | -0.01(-0.12%) |
May 17, 2024 | 8.590 | 8.610 | 8.420 | 8.440 | 1,723,550 | -0.13(-1.52%) |
May 16, 2024 | 8.450 | 8.580 | 8.435 | 8.570 | 2,006,000 | +0.14(+1.66%) |
May 15, 2024 | 8.620 | 8.635 | 8.400 | 8.430 | 3,020,598 | -0.08(-0.94%) |
May 14, 2024 | 8.570 | 8.630 | 8.470 | 8.510 | 1,914,800 | +0.04(+0.47%) |
May 13, 2024 | 8.590 | 8.615 | 8.435 | 8.470 | 1,431,367 | -0.04(-0.47%) |
May 10, 2024 | 8.530 | 8.530 | 8.380 | 8.510 | 1,906,201 | -0.01(-0.12%) |
May 09, 2024 | 8.420 | 8.570 | 8.380 | 8.520 | 1,907,767 | +0.10(+1.19%) |
May 08, 2024 | 8.630 | 8.670 | 8.400 | 8.420 | 2,552,571 | -0.30(-3.44%) |
May 07, 2024 | 8.880 | 8.910 | 8.660 | 8.720 | 2,401,969 | -0.10(-1.13%) |
May 06, 2024 | 8.910 | 8.930 | 8.750 | 8.820 | 2,602,040 | -0.01(-0.11%) |
May 03, 2024 | 9.040 | 9.150 | 8.620 | 8.830 | 2,289,142 | +0.06(+0.68%) |
May 02, 2024 | 8.960 | 8.960 | 8.615 | 8.770 | 4,813,547 | -0.08(-0.90%) |
May 01, 2024 | 8.910 | 9.000 | 8.795 | 8.850 | 1,664,349 | -0.05(-0.56%) |
Apr 30, 2024 | 9.030 | 9.075 | 8.900 | 8.900 | 2,735,387 | -0.20(-2.20%) |
Apr 29, 2024 | 9.100 | 9.170 | 9.000 | 9.100 | 2,769,868 | +0.05(+0.55%) |
Apr 26, 2024 | 9.080 | 9.210 | 9.050 | 9.050 | 1,335,560 | -0.03(-0.33%) |
Apr 25, 2024 | 9.120 | 9.150 | 9.040 | 9.080 | 2,074,965 | -0.14(-1.52%) |
Apr 24, 2024 | 9.120 | 9.260 | 9.095 | 9.220 | 2,758,670 | +0.07(+0.77%) |
Apr 23, 2024 | 8.930 | 9.160 | 8.890 | 9.150 | 2,623,244 | +0.20(+2.23%) |
Apr 22, 2024 | 8.880 | 8.960 | 8.815 | 8.950 | 1,887,916 | +0.12(+1.36%) |
Apr 19, 2024 | 8.760 | 8.885 | 8.730 | 8.830 | 1,988,263 | +0.05(+0.57%) |
Apr 18, 2024 | 8.800 | 8.910 | 8.695 | 8.780 | 2,502,748 | +0.00(+0.00%) |
Apr 17, 2024 | 9.030 | 9.070 | 8.740 | 8.780 | 5,036,564 | -0.21(-2.34%) |
Apr 16, 2024 | 9.240 | 9.240 | 8.990 | 8.990 | 3,224,844 | -0.32(-3.44%) |
Apr 15, 2024 | 9.330 | 9.480 | 9.240 | 9.310 | 5,933,995 | +0.03(+0.32%) |
Apr 12, 2024 | 9.350 | 9.420 | 9.240 | 9.280 | 1,150,987 | -0.18(-1.90%) |
Apr 11, 2024 | 9.360 | 9.495 | 9.290 | 9.460 | 1,230,578 | +0.12(+1.28%) |
Apr 10, 2024 | 9.400 | 9.495 | 9.270 | 9.340 | 1,441,441 | -0.29(-3.01%) |
Apr 09, 2024 | 9.530 | 9.665 | 9.430 | 9.630 | 1,136,391 | +0.13(+1.37%) |
Apr 08, 2024 | 9.430 | 9.570 | 9.395 | 9.500 | 1,160,989 | +0.06(+0.64%) |
Apr 05, 2024 | 9.360 | 9.465 | 9.340 | 9.440 | 918,951 | +0.09(+0.96%) |
Apr 04, 2024 | 9.550 | 9.570 | 9.280 | 9.350 | 1,246,010 | -0.08(-0.85%) |
Apr 03, 2024 | 9.330 | 9.430 | 9.295 | 9.430 | 991,761 | +0.02(+0.21%) |
Apr 02, 2024 | 9.400 | 9.485 | 9.330 | 9.410 | 1,476,047 | -0.13(-1.36%) |
Apr 01, 2024 | 9.640 | 9.640 | 9.460 | 9.540 | 833,254 | -0.07(-0.73%) |
Mar 28, 2024 | 9.670 | 9.685 | 9.590 | 9.610 | 918,372 | -0.01(-0.10%) |
Mar 27, 2024 | 9.500 | 9.630 | 9.440 | 9.620 | 1,564,695 | +0.24(+2.56%) |
Mar 26, 2024 | 9.530 | 9.539 | 9.370 | 9.380 | 1,088,354 | -0.10(-1.05%) |
Mar 25, 2024 | 9.619 | 9.619 | 9.480 | 9.480 | 1,164,836 | -0.07(-0.73%) |
Mar 22, 2024 | 9.789 | 9.804 | 9.520 | 9.549 | 1,899,974 | -0.22(-2.24%) |
Mar 21, 2024 | 9.589 | 9.799 | 9.549 | 9.769 | 2,383,980 | +0.24(+2.51%) |
Mar 20, 2024 | 9.350 | 9.564 | 9.350 | 9.530 | 1,530,391 | +0.11(+1.16%) |
Mar 19, 2024 | 9.340 | 9.470 | 9.340 | 9.420 | 1,316,069 | +0.04(+0.43%) |
Mar 18, 2024 | 9.350 | 9.450 | 9.300 | 9.380 | 982,253 | +0.03(+0.32%) |
Mar 15, 2024 | 9.290 | 9.425 | 9.230 | 9.350 | 2,744,255 | +0.00(+0.00%) |
Mar 14, 2024 | 9.320 | 9.415 | 9.240 | 9.350 | 1,059,783 | -0.04(-0.42%) |
Mar 13, 2024 | 9.490 | 9.564 | 9.360 | 9.390 | 797,233 | -0.13(-1.36%) |
Mar 12, 2024 | 9.500 | 9.659 | 9.500 | 9.520 | 737,178 | -0.02(-0.21%) |
Mar 11, 2024 | 9.589 | 9.624 | 9.440 | 9.539 | 882,755 | -0.08(-0.83%) |
Mar 08, 2024 | 9.549 | 9.649 | 9.480 | 9.619 | 1,229,883 | +0.16(+1.69%) |
Mar 07, 2024 | 9.579 | 9.599 | 9.405 | 9.460 | 959,389 | -0.04(-0.42%) |
Mar 06, 2024 | 9.530 | 9.834 | 9.500 | 9.500 | 2,196,979 | +0.06(+0.63%) |
Mar 05, 2024 | 9.480 | 9.584 | 9.430 | 9.440 | 1,303,844 | -0.06(-0.63%) |
Mar 04, 2024 | 9.480 | 9.539 | 9.430 | 9.500 | 1,019,211 | -0.01(-0.10%) |
Mar 01, 2024 | 9.390 | 9.530 | 9.325 | 9.510 | 1,428,185 | +0.14(+1.49%) |
Feb 29, 2024 | 9.470 | 9.500 | 9.280 | 9.370 | 2,784,002 | +0.03(+0.32%) |
Feb 28, 2024 | 9.061 | 9.450 | 9.061 | 9.340 | 2,050,013 | +0.19(+2.07%) |
Feb 27, 2024 | 9.141 | 9.221 | 9.101 | 9.151 | 1,278,941 | +0.07(+0.77%) |
Feb 26, 2024 | 9.211 | 9.245 | 9.071 | 9.081 | 1,602,167 | -0.22(-2.36%) |
Feb 23, 2024 | 9.520 | 9.958 | 9.211 | 9.300 | 2,929,156 | -0.02(-0.21%) |
Feb 22, 2024 | 9.201 | 9.370 | 9.091 | 9.320 | 2,507,110 | +0.07(+0.75%) |
Feb 21, 2024 | 9.201 | 9.310 | 9.191 | 9.250 | 1,941,952 | +0.05(+0.54%) |
Feb 20, 2024 | 9.041 | 9.221 | 8.971 | 9.201 | 1,193,451 | +0.04(+0.44%) |
Feb 16, 2024 | 9.131 | 9.221 | 9.061 | 9.161 | 1,947,346 | -0.11(-1.18%) |
Feb 15, 2024 | 9.151 | 9.290 | 9.151 | 9.270 | 1,950,919 | +0.22(+2.42%) |
Feb 14, 2024 | 8.971 | 9.141 | 8.902 | 9.051 | 1,250,984 | +0.15(+1.68%) |
Feb 13, 2024 | 8.951 | 9.041 | 8.802 | 8.902 | 1,669,834 | -0.38(-4.08%) |
Feb 12, 2024 | 9.230 | 9.330 | 9.213 | 9.280 | 976,502 | +0.08(+0.87%) |
Feb 09, 2024 | 9.240 | 9.240 | 9.091 | 9.201 | 1,364,604 | -0.04(-0.43%) |
Feb 08, 2024 | 9.051 | 9.240 | 9.046 | 9.240 | 1,095,028 | +0.15(+1.64%) |
Feb 07, 2024 | 9.181 | 9.201 | 9.056 | 9.091 | 1,104,602 | -0.08(-0.87%) |
Feb 06, 2024 | 9.101 | 9.250 | 9.081 | 9.171 | 880,261 | +0.03(+0.33%) |
Feb 05, 2024 | 9.061 | 9.216 | 9.001 | 9.141 | 939,316 | -0.08(-0.86%) |
Feb 02, 2024 | 9.161 | 9.275 | 9.061 | 9.221 | 1,312,443 | -0.05(-0.54%) |
Feb 01, 2024 | 9.141 | 9.280 | 9.061 | 9.270 | 2,018,485 | +0.16(+1.75%) |
Jan 31, 2024 | 9.300 | 9.340 | 9.086 | 9.111 | 1,667,947 | -0.21(-2.25%) |
Jan 30, 2024 | 9.270 | 9.370 | 9.255 | 9.320 | 1,436,531 | -0.03(-0.32%) |
Jan 29, 2024 | 9.290 | 9.370 | 9.181 | 9.350 | 2,439,272 | +0.05(+0.54%) |
Jan 26, 2024 | 9.191 | 9.340 | 9.186 | 9.300 | 1,607,282 | +0.15(+1.63%) |
Jan 25, 2024 | 9.221 | 9.300 | 9.061 | 9.151 | 1,633,571 | +0.09(+0.99%) |
Jan 24, 2024 | 9.290 | 9.290 | 9.016 | 9.061 | 2,376,879 | -0.11(-1.20%) |
Jan 23, 2024 | 9.520 | 9.549 | 9.166 | 9.171 | 2,318,752 | -0.28(-2.95%) |
Jan 22, 2024 | 9.629 | 9.719 | 9.430 | 9.450 | 3,677,023 | -0.17(-1.76%) |
Jan 19, 2024 | 9.290 | 9.629 | 9.216 | 9.619 | 6,230,358 | +0.39(+4.21%) |
Jan 18, 2024 | 9.250 | 9.260 | 9.101 | 9.230 | 1,384,747 | +0.07(+0.76%) |
Jan 17, 2024 | 9.111 | 9.320 | 9.101 | 9.161 | 1,377,895 | -0.12(-1.29%) |
Jan 16, 2024 | 9.201 | 9.340 | 9.201 | 9.280 | 989,185 | -0.06(-0.64%) |
Jan 12, 2024 | 9.530 | 9.549 | 9.315 | 9.340 | 804,529 | -0.08(-0.85%) |
Jan 11, 2024 | 9.350 | 9.440 | 9.290 | 9.420 | 2,021,652 | -0.01(-0.11%) |
Jan 10, 2024 | 9.440 | 9.490 | 9.340 | 9.430 | 1,882,754 | +0.07(+0.75%) |
Jan 09, 2024 | 9.320 | 9.370 | 9.250 | 9.360 | 1,168,341 | -0.10(-1.05%) |
Jan 08, 2024 | 9.290 | 9.480 | 9.290 | 9.460 | 1,175,909 | +0.13(+1.39%) |
Jan 05, 2024 | 9.191 | 9.440 | 9.171 | 9.330 | 1,253,232 | +0.06(+0.65%) |
Jan 04, 2024 | 9.260 | 9.350 | 9.191 | 9.270 | 1,202,586 | +0.05(+0.54%) |
Jan 03, 2024 | 9.230 | 9.350 | 9.196 | 9.221 | 1,770,432 | -0.13(-1.39%) |
Jan 02, 2024 | 9.350 | 9.480 | 9.270 | 9.350 | 1,710,001 | -0.01(-0.11%) |
Dec 29, 2023 | 9.480 | 9.510 | 9.360 | 9.360 | 1,092,364 | -0.16(-1.68%) |
Dec 28, 2023 | 9.480 | 9.569 | 9.450 | 9.520 | 914,160 | -0.03(-0.31%) |
Dec 27, 2023 | 9.589 | 9.639 | 9.490 | 9.549 | 1,156,086 | +0.00(+0.00%) |
Dec 26, 2023 | 9.559 | 9.576 | 9.450 | 9.549 | 1,002,614 | +0.04(+0.42%) |
Dec 22, 2023 | 9.470 | 9.584 | 9.420 | 9.510 | 2,127,880 | +0.11(+1.16%) |
Dec 21, 2023 | 9.400 | 9.480 | 9.331 | 9.400 | 2,080,464 | +0.14(+1.50%) |
Dec 20, 2023 | 9.192 | 9.420 | 9.092 | 9.261 | 3,391,449 | +0.03(+0.32%) |
Dec 19, 2023 | 9.351 | 9.361 | 9.182 | 9.231 | 2,530,484 | +0.05(+0.54%) |
Dec 18, 2023 | 9.172 | 9.291 | 9.102 | 9.182 | 2,383,975 | +0.05(+0.54%) |
Dec 15, 2023 | 9.222 | 9.261 | 9.003 | 9.132 | 7,728,385 | -0.08(-0.86%) |
Dec 14, 2023 | 9.082 | 9.460 | 9.082 | 9.212 | 4,192,733 | +0.31(+3.46%) |
Dec 13, 2023 | 8.755 | 8.983 | 8.645 | 8.904 | 2,783,124 | +0.12(+1.36%) |
Dec 12, 2023 | 8.695 | 8.844 | 8.660 | 8.784 | 1,841,595 | +0.09(+1.03%) |
Dec 11, 2023 | 8.586 | 8.715 | 8.541 | 8.695 | 1,281,814 | +0.15(+1.74%) |
Dec 08, 2023 | 8.337 | 8.576 | 8.327 | 8.546 | 2,499,633 | +0.05(+0.58%) |
Dec 07, 2023 | 8.337 | 8.506 | 8.287 | 8.496 | 1,877,748 | +0.16(+1.91%) |
Dec 06, 2023 | 8.446 | 8.526 | 8.317 | 8.337 | 1,423,506 | -0.02(-0.24%) |
Dec 05, 2023 | 8.586 | 8.586 | 8.278 | 8.357 | 1,651,855 | -0.24(-2.77%) |
Dec 04, 2023 | 8.417 | 8.615 | 8.402 | 8.596 | 2,501,024 | +0.17(+2.00%) |
Dec 01, 2023 | 8.278 | 8.451 | 8.218 | 8.427 | 2,910,322 | +0.16(+1.92%) |
Nov 30, 2023 | 8.248 | 8.317 | 8.213 | 8.268 | 1,742,245 | +0.04(+0.48%) |
Nov 29, 2023 | 8.367 | 8.576 | 8.218 | 8.228 | 1,993,437 | -0.08(-0.96%) |
Nov 28, 2023 | 8.268 | 8.347 | 8.208 | 8.307 | 1,624,287 | +0.05(+0.60%) |
Nov 27, 2023 | 8.238 | 8.297 | 8.178 | 8.258 | 1,305,640 | -0.04(-0.48%) |
Nov 24, 2023 | 8.218 | 8.307 | 8.168 | 8.297 | 443,858 | +0.11(+1.33%) |
Nov 22, 2023 | 8.218 | 8.297 | 8.168 | 8.188 | 1,153,853 | +0.05(+0.61%) |
Nov 21, 2023 | 8.278 | 8.297 | 8.099 | 8.138 | 1,731,858 | -0.20(-2.38%) |
Nov 20, 2023 | 8.357 | 8.387 | 8.297 | 8.337 | 1,583,321 | -0.03(-0.36%) |
Nov 17, 2023 | 8.357 | 8.412 | 8.327 | 8.367 | 1,807,710 | +0.10(+1.20%) |
Nov 16, 2023 | 8.377 | 8.446 | 8.228 | 8.268 | 1,577,749 | -0.11(-1.30%) |
Nov 15, 2023 | 8.407 | 8.516 | 8.327 | 8.377 | 1,903,826 | -0.03(-0.35%) |
Nov 14, 2023 | 8.456 | 8.586 | 8.342 | 8.407 | 2,418,579 | +0.29(+3.55%) |
Nov 13, 2023 | 8.049 | 8.218 | 7.989 | 8.119 | 993,056 | -0.02(-0.24%) |
Nov 10, 2023 | 8.039 | 8.178 | 7.930 | 8.138 | 1,234,813 | +0.12(+1.49%) |
Nov 09, 2023 | 8.188 | 8.188 | 7.960 | 8.019 | 1,275,939 | -0.04(-0.49%) |
Nov 08, 2023 | 8.268 | 8.268 | 8.012 | 8.059 | 1,481,121 | -0.18(-2.17%) |
Nov 07, 2023 | 8.307 | 8.307 | 8.188 | 8.238 | 1,249,753 | -0.04(-0.48%) |
Nov 06, 2023 | 8.397 | 8.427 | 8.258 | 8.278 | 1,432,870 | -0.12(-1.42%) |
Nov 03, 2023 | 8.327 | 8.536 | 8.297 | 8.397 | 1,737,657 | +0.21(+2.55%) |
Nov 02, 2023 | 7.781 | 8.198 | 7.781 | 8.188 | 2,364,164 | +0.47(+6.05%) |
Nov 01, 2023 | 7.910 | 7.950 | 7.398 | 7.721 | 5,193,453 | +0.04(+0.52%) |
Oct 31, 2023 | 7.671 | 7.721 | 7.547 | 7.681 | 2,244,248 | +0.06(+0.78%) |
Oct 30, 2023 | 7.433 | 7.686 | 7.353 | 7.622 | 2,962,983 | +0.29(+3.93%) |
Oct 27, 2023 | 7.701 | 7.701 | 7.284 | 7.334 | 2,951,467 | -0.39(-5.02%) |
Oct 26, 2023 | 7.711 | 7.801 | 7.637 | 7.721 | 1,370,327 | +0.05(+0.65%) |
Oct 25, 2023 | 7.761 | 7.860 | 7.661 | 7.671 | 1,533,952 | -0.17(-2.15%) |
Oct 24, 2023 | 7.830 | 7.925 | 7.746 | 7.840 | 1,619,582 | +0.12(+1.54%) |
Oct 23, 2023 | 7.731 | 7.840 | 7.651 | 7.721 | 2,507,626 | -0.02(-0.26%) |
Oct 20, 2023 | 7.850 | 7.910 | 7.741 | 7.741 | 2,561,186 | -0.08(-1.02%) |
Oct 19, 2023 | 7.940 | 8.054 | 7.820 | 7.820 | 1,705,559 | -0.13(-1.62%) |
Oct 18, 2023 | 8.019 | 8.074 | 7.950 | 7.950 | 1,561,200 | -0.17(-2.08%) |
Oct 17, 2023 | 8.019 | 8.253 | 8.019 | 8.119 | 1,580,079 | +0.05(+0.62%) |
Oct 16, 2023 | 7.969 | 8.128 | 7.950 | 8.069 | 2,294,544 | +0.19(+2.40%) |
Oct 13, 2023 | 8.059 | 8.059 | 7.860 | 7.880 | 1,345,654 | -0.15(-1.86%) |
Oct 12, 2023 | 8.069 | 8.079 | 7.940 | 8.029 | 995,389 | +0.00(+0.00%) |
Oct 11, 2023 | 8.059 | 8.143 | 7.900 | 8.029 | 1,880,673 | +0.01(+0.12%) |
Oct 10, 2023 | 7.950 | 8.079 | 7.950 | 8.019 | 1,033,055 | +0.12(+1.51%) |
Oct 09, 2023 | 7.840 | 7.950 | 7.741 | 7.900 | 1,783,307 | -0.03(-0.38%) |
Oct 06, 2023 | 7.900 | 8.064 | 7.751 | 7.930 | 1,560,557 | -0.01(-0.13%) |
Oct 05, 2023 | 7.860 | 7.979 | 7.840 | 7.940 | 1,747,082 | +0.07(+0.88%) |
Oct 04, 2023 | 7.761 | 7.885 | 7.661 | 7.870 | 2,778,204 | +0.17(+2.19%) |
Oct 03, 2023 | 7.960 | 7.969 | 7.656 | 7.701 | 2,217,456 | -0.32(-3.97%) |