Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2024 | 8.630 | 8.656 | 8.605 | 8.620 | 76,391 | +0.00(+0.00%) |
May 29, 2024 | 8.620 | 8.680 | 8.620 | 8.620 | 5,104 | -0.10(-1.15%) |
May 28, 2024 | 8.780 | 8.780 | 8.700 | 8.720 | 16,998 | -0.06(-0.68%) |
May 24, 2024 | 8.820 | 8.840 | 8.770 | 8.780 | 57,602 | +0.08(+0.98%) |
May 23, 2024 | 8.790 | 8.790 | 8.690 | 8.695 | 113,897 | -0.00(-0.01%) |
May 22, 2024 | 8.706 | 8.771 | 8.676 | 8.696 | 37,516 | -0.10(-1.13%) |
May 21, 2024 | 8.786 | 8.836 | 8.786 | 8.796 | 14,652 | -0.03(-0.34%) |
May 20, 2024 | 8.826 | 8.836 | 8.801 | 8.826 | 39,850 | -0.01(-0.11%) |
May 17, 2024 | 8.786 | 8.846 | 8.786 | 8.836 | 39,041 | +0.07(+0.80%) |
May 16, 2024 | 8.796 | 8.816 | 8.766 | 8.766 | 50,748 | -0.06(-0.73%) |
May 15, 2024 | 8.786 | 8.846 | 8.786 | 8.831 | 9,670 | +0.08(+0.97%) |
May 14, 2024 | 8.676 | 8.756 | 8.676 | 8.746 | 25,218 | +0.12(+1.39%) |
May 13, 2024 | 8.626 | 8.656 | 8.596 | 8.626 | 8,985 | -0.03(-0.35%) |
May 10, 2024 | 8.626 | 8.666 | 8.626 | 8.656 | 21,381 | +0.01(+0.12%) |
May 09, 2024 | 8.646 | 8.686 | 8.625 | 8.646 | 25,648 | +0.03(+0.35%) |
May 08, 2024 | 8.596 | 8.636 | 8.598 | 8.616 | 5,999 | +0.02(+0.23%) |
May 07, 2024 | 8.576 | 8.646 | 8.576 | 8.596 | 44,516 | +0.08(+0.94%) |
May 06, 2024 | 8.497 | 8.537 | 8.497 | 8.517 | 18,093 | +0.06(+0.71%) |
May 03, 2024 | 8.457 | 8.497 | 8.447 | 8.457 | 13,299 | +0.03(+0.36%) |
May 02, 2024 | 8.457 | 8.457 | 8.417 | 8.427 | 12,784 | +0.03(+0.36%) |
May 01, 2024 | 8.367 | 8.467 | 8.367 | 8.397 | 11,173 | +0.06(+0.72%) |
Apr 30, 2024 | 8.387 | 8.397 | 8.317 | 8.337 | 95,347 | -0.08(-0.95%) |
Apr 29, 2024 | 8.377 | 8.437 | 8.377 | 8.417 | 17,642 | +0.01(+0.12%) |
Apr 26, 2024 | 8.377 | 8.427 | 8.377 | 8.407 | 20,128 | +0.05(+0.60%) |
Apr 25, 2024 | 8.307 | 8.397 | 8.292 | 8.357 | 53,718 | -0.05(-0.59%) |
Apr 24, 2024 | 8.407 | 8.427 | 8.387 | 8.407 | 23,618 | -0.04(-0.47%) |
Apr 23, 2024 | 8.347 | 8.457 | 8.347 | 8.447 | 20,788 | +0.12(+1.44%) |
Apr 22, 2024 | 8.287 | 8.357 | 8.277 | 8.327 | 43,615 | +0.05(+0.60%) |
Apr 19, 2024 | 8.307 | 8.337 | 8.267 | 8.277 | 44,241 | +0.02(+0.30%) |
Apr 18, 2024 | 8.247 | 8.337 | 8.227 | 8.252 | 94,001 | -0.02(-0.30%) |
Apr 17, 2024 | 8.297 | 8.307 | 8.257 | 8.277 | 27,546 | +0.02(+0.24%) |
Apr 16, 2024 | 8.277 | 8.467 | 8.257 | 8.257 | 131,386 | -0.08(-0.96%) |
Apr 15, 2024 | 8.586 | 8.586 | 8.307 | 8.337 | 141,821 | -0.04(-0.51%) |
Apr 12, 2024 | 8.477 | 8.478 | 8.357 | 8.380 | 88,109 | -0.19(-2.18%) |
Apr 11, 2024 | 8.537 | 8.616 | 8.517 | 8.566 | 38,057 | -0.03(-0.35%) |
Apr 10, 2024 | 8.576 | 8.616 | 8.576 | 8.596 | 8,505 | -0.10(-1.15%) |
Apr 09, 2024 | 8.706 | 8.731 | 8.666 | 8.696 | 18,372 | +0.01(+0.11%) |
Apr 08, 2024 | 8.716 | 8.736 | 8.646 | 8.686 | 110,037 | -0.02(-0.23%) |
Apr 05, 2024 | 8.686 | 8.736 | 8.656 | 8.706 | 38,935 | +0.05(+0.58%) |
Apr 04, 2024 | 8.776 | 8.776 | 8.646 | 8.656 | 31,923 | +0.01(+0.12%) |
Apr 03, 2024 | 8.646 | 8.708 | 8.626 | 8.646 | 28,738 | +0.06(+0.70%) |
Apr 02, 2024 | 8.586 | 8.636 | 8.571 | 8.586 | 48,324 | -0.09(-1.03%) |
Apr 01, 2024 | 8.666 | 8.726 | 8.666 | 8.676 | 14,145 | -0.01(-0.11%) |
Mar 28, 2024 | 8.636 | 8.696 | 8.622 | 8.686 | 52,381 | +0.03(+0.35%) |
Mar 27, 2024 | 8.626 | 8.666 | 8.626 | 8.656 | 52,067 | +0.07(+0.81%) |
Mar 26, 2024 | 8.636 | 8.646 | 8.586 | 8.586 | 57,284 | +0.02(+0.23%) |
Mar 25, 2024 | 8.556 | 8.596 | 8.556 | 8.566 | 31,269 | +0.05(+0.59%) |
Mar 22, 2024 | 8.497 | 8.566 | 8.497 | 8.517 | 19,215 | +0.05(+0.59%) |
Mar 21, 2024 | 8.387 | 8.477 | 8.387 | 8.467 | 64,422 | -0.01(-0.12%) |
Mar 20, 2024 | 8.387 | 8.487 | 8.378 | 8.477 | 40,583 | +0.05(+0.59%) |
Mar 19, 2024 | 8.397 | 8.467 | 8.397 | 8.427 | 64,163 | +0.03(+0.36%) |
Mar 18, 2024 | 8.437 | 8.437 | 8.397 | 8.397 | 21,606 | -0.06(-0.71%) |
Mar 15, 2024 | 8.527 | 8.537 | 8.457 | 8.457 | 24,825 | +0.00(+0.00%) |
Mar 14, 2024 | 8.531 | 8.536 | 8.427 | 8.457 | 40,614 | -0.08(-0.93%) |
Mar 13, 2024 | 8.517 | 8.545 | 8.517 | 8.537 | 24,297 | +0.03(+0.35%) |
Mar 12, 2024 | 8.447 | 8.537 | 8.427 | 8.507 | 26,187 | +0.03(+0.35%) |
Mar 11, 2024 | 8.427 | 8.477 | 8.427 | 8.477 | 18,966 | -0.02(-0.24%) |
Mar 08, 2024 | 8.507 | 8.616 | 8.477 | 8.497 | 39,083 | -0.07(-0.81%) |
Mar 07, 2024 | 8.556 | 8.576 | 8.556 | 8.566 | 46,667 | +0.05(+0.59%) |
Mar 06, 2024 | 8.606 | 8.606 | 8.477 | 8.517 | 39,457 | +0.06(+0.71%) |
Mar 05, 2024 | 8.537 | 8.537 | 8.457 | 8.457 | 24,043 | -0.06(-0.70%) |
Mar 04, 2024 | 8.487 | 8.537 | 8.487 | 8.517 | 8,191 | +0.02(+0.23%) |
Mar 01, 2024 | 8.407 | 8.517 | 8.407 | 8.497 | 16,524 | +0.08(+0.95%) |
Feb 29, 2024 | 8.447 | 8.461 | 8.407 | 8.417 | 7,462 | +0.01(+0.12%) |
Feb 28, 2024 | 8.407 | 8.407 | 8.397 | 8.407 | 218 | -0.04(-0.47%) |
Feb 27, 2024 | 8.417 | 8.451 | 8.417 | 8.447 | 3,873 | +0.05(+0.59%) |
Feb 26, 2024 | 8.407 | 8.415 | 8.397 | 8.397 | 5,209 | -0.04(-0.47%) |
Feb 23, 2024 | 8.427 | 8.443 | 8.427 | 8.437 | 5,563 | -0.01(-0.12%) |
Feb 22, 2024 | 8.427 | 8.477 | 8.427 | 8.447 | 28,337 | +0.10(+1.19%) |
Feb 21, 2024 | 8.367 | 8.367 | 8.307 | 8.347 | 60,428 | -0.06(-0.71%) |
Feb 20, 2024 | 8.397 | 8.437 | 8.387 | 8.407 | 29,830 | +0.02(+0.30%) |
Feb 16, 2024 | 8.407 | 8.417 | 8.346 | 8.382 | 36,744 | -0.02(-0.30%) |
Feb 15, 2024 | 8.447 | 8.462 | 8.387 | 8.407 | 37,043 | +0.03(+0.36%) |
Feb 14, 2024 | 8.357 | 8.387 | 8.357 | 8.377 | 5,017 | +0.07(+0.84%) |
Feb 13, 2024 | 8.267 | 8.337 | 8.237 | 8.307 | 23,785 | -0.08(-0.95%) |
Feb 12, 2024 | 8.327 | 8.407 | 8.327 | 8.387 | 25,432 | +0.03(+0.36%) |
Feb 09, 2024 | 8.287 | 8.357 | 8.287 | 8.357 | 5,799 | +0.05(+0.54%) |
Feb 08, 2024 | 8.257 | 8.337 | 8.257 | 8.312 | 13,463 | +0.03(+0.42%) |
Feb 07, 2024 | 8.327 | 8.327 | 8.277 | 8.277 | 8,991 | -0.01(-0.12%) |
Feb 06, 2024 | 8.227 | 8.294 | 8.197 | 8.287 | 23,313 | +0.05(+0.55%) |
Feb 05, 2024 | 8.257 | 8.257 | 8.217 | 8.242 | 5,770 | -0.06(-0.67%) |
Feb 02, 2024 | 8.307 | 8.316 | 8.287 | 8.297 | 15,417 | -0.12(-1.42%) |
Feb 01, 2024 | 8.377 | 8.467 | 8.357 | 8.417 | 68,245 | +0.11(+1.32%) |
Jan 31, 2024 | 8.357 | 8.377 | 8.287 | 8.307 | 45,313 | -0.02(-0.24%) |
Jan 30, 2024 | 8.357 | 8.357 | 8.317 | 8.327 | 24,392 | -0.05(-0.65%) |
Jan 29, 2024 | 8.367 | 8.407 | 8.337 | 8.382 | 46,597 | +0.01(+0.18%) |
Jan 26, 2024 | 8.367 | 8.633 | 8.367 | 8.367 | 29,167 | +0.00(+0.00%) |
Jan 25, 2024 | 8.417 | 8.437 | 8.367 | 8.367 | 15,365 | -0.05(-0.59%) |
Jan 24, 2024 | 8.407 | 8.514 | 8.397 | 8.417 | 35,917 | +0.11(+1.32%) |
Jan 23, 2024 | 8.307 | 8.367 | 8.297 | 8.307 | 20,790 | +0.01(+0.11%) |
Jan 22, 2024 | 8.297 | 8.367 | 8.297 | 8.298 | 19,453 | +0.00(+0.01%) |
Jan 19, 2024 | 8.207 | 8.307 | 8.207 | 8.297 | 39,981 | +0.08(+0.97%) |
Jan 18, 2024 | 8.207 | 8.447 | 8.148 | 8.217 | 21,502 | +0.01(+0.12%) |
Jan 17, 2024 | 8.257 | 8.267 | 8.128 | 8.207 | 18,735 | -0.17(-2.02%) |
Jan 16, 2024 | 8.357 | 8.457 | 8.357 | 8.377 | 36,859 | -0.10(-1.18%) |
Jan 12, 2024 | 8.447 | 8.477 | 8.427 | 8.477 | 31,692 | +0.05(+0.59%) |
Jan 11, 2024 | 8.467 | 8.467 | 8.357 | 8.427 | 21,850 | -0.06(-0.71%) |
Jan 10, 2024 | 8.407 | 8.517 | 8.407 | 8.487 | 23,594 | +0.07(+0.83%) |
Jan 09, 2024 | 8.447 | 8.452 | 8.377 | 8.417 | 16,527 | -0.08(-0.94%) |
Jan 08, 2024 | 8.517 | 8.606 | 8.497 | 8.497 | 26,626 | +0.03(+0.35%) |
Jan 05, 2024 | 8.447 | 8.556 | 8.427 | 8.467 | 44,965 | +0.02(+0.24%) |
Jan 04, 2024 | 8.417 | 8.517 | 8.417 | 8.447 | 18,999 | -0.02(-0.24%) |
Jan 03, 2024 | 8.547 | 8.547 | 8.416 | 8.467 | 21,315 | -0.20(-2.36%) |