Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 8.680 | 8.700 | 8.630 | 8.690 | 54,945 | +0.07(+0.81%) |
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%) |
Jan 02, 2024 | 8.586 | 8.701 | 8.586 | 8.671 | 36,128 | -0.04(-0.51%) |
Dec 29, 2023 | 8.726 | 8.776 | 8.696 | 8.716 | 40,683 | +0.01(+0.11%) |
Dec 28, 2023 | 8.726 | 8.776 | 8.686 | 8.706 | 43,472 | -0.03(-0.38%) |
Dec 27, 2023 | 8.720 | 8.749 | 8.630 | 8.739 | 64,551 | +0.06(+0.68%) |
Dec 26, 2023 | 8.680 | 8.720 | 8.591 | 8.680 | 46,421 | -0.02(-0.23%) |
Dec 22, 2023 | 8.680 | 8.779 | 8.640 | 8.700 | 31,380 | -0.04(-0.45%) |
Dec 21, 2023 | 8.799 | 8.799 | 8.660 | 8.739 | 47,835 | +0.14(+1.61%) |
Dec 20, 2023 | 8.556 | 8.720 | 8.467 | 8.601 | 35,317 | -0.04(-0.46%) |
Dec 19, 2023 | 8.620 | 8.680 | 8.610 | 8.640 | 30,480 | +0.09(+1.04%) |
Dec 18, 2023 | 8.581 | 8.739 | 8.551 | 8.551 | 31,787 | +0.02(+0.23%) |
Dec 15, 2023 | 8.521 | 8.611 | 8.521 | 8.531 | 30,625 | +0.02(+0.23%) |
Dec 14, 2023 | 8.442 | 8.551 | 8.437 | 8.511 | 87,192 | +0.09(+1.06%) |
Dec 13, 2023 | 8.373 | 8.442 | 8.214 | 8.422 | 81,025 | +0.06(+0.70%) |
Dec 12, 2023 | 8.333 | 8.378 | 8.313 | 8.364 | 10,646 | +0.01(+0.13%) |
Dec 11, 2023 | 8.393 | 8.393 | 8.323 | 8.353 | 21,600 | -0.02(-0.24%) |
Dec 08, 2023 | 8.383 | 8.413 | 8.343 | 8.373 | 65,465 | -0.04(-0.47%) |
Dec 07, 2023 | 8.432 | 8.432 | 8.412 | 8.412 | 4,022 | +0.02(+0.24%) |
Dec 06, 2023 | 8.412 | 8.422 | 8.353 | 8.393 | 18,703 | +0.05(+0.59%) |
Dec 05, 2023 | 8.323 | 8.353 | 8.323 | 8.343 | 11,720 | -0.02(-0.24%) |
Dec 04, 2023 | 8.363 | 8.402 | 8.323 | 8.363 | 20,579 | -0.09(-1.06%) |
Dec 01, 2023 | 8.323 | 8.462 | 8.323 | 8.452 | 37,487 | +0.11(+1.31%) |
Nov 30, 2023 | 8.373 | 8.412 | 8.323 | 8.343 | 32,660 | -0.01(-0.12%) |
Nov 29, 2023 | 8.323 | 8.373 | 8.323 | 8.353 | 26,395 | +0.07(+0.84%) |
Nov 28, 2023 | 8.284 | 8.323 | 8.254 | 8.284 | 11,076 | +0.01(+0.12%) |
Nov 27, 2023 | 8.274 | 8.284 | 8.234 | 8.274 | 23,522 | +0.03(+0.36%) |
Nov 24, 2023 | 8.234 | 8.323 | 8.234 | 8.244 | 29,526 | -0.01(-0.12%) |
Nov 22, 2023 | 8.264 | 8.284 | 8.134 | 8.254 | 53,094 | -0.03(-0.36%) |
Nov 21, 2023 | 8.284 | 8.308 | 8.269 | 8.284 | 24,246 | +0.00(+0.00%) |
Nov 20, 2023 | 8.234 | 8.313 | 8.224 | 8.284 | 59,656 | +0.02(+0.30%) |
Nov 17, 2023 | 8.303 | 8.303 | 8.194 | 8.259 | 38,451 | -0.07(-0.89%) |
Nov 16, 2023 | 8.383 | 8.383 | 8.333 | 8.333 | 15,963 | +0.01(+0.12%) |
Nov 15, 2023 | 8.274 | 8.333 | 8.274 | 8.323 | 9,028 | +0.08(+0.96%) |
Nov 14, 2023 | 8.155 | 8.259 | 8.155 | 8.244 | 9,887 | +0.30(+3.71%) |
Nov 13, 2023 | 7.877 | 7.976 | 7.853 | 7.949 | 23,801 | -0.10(-1.25%) |
Nov 10, 2023 | 7.986 | 8.056 | 7.937 | 8.049 | 9,390 | +0.13(+1.67%) |
Nov 09, 2023 | 7.996 | 7.996 | 7.907 | 7.917 | 14,141 | +0.01(+0.13%) |
Nov 08, 2023 | 7.935 | 7.935 | 7.881 | 7.907 | 7,791 | +0.04(+0.50%) |
Nov 07, 2023 | 7.897 | 7.897 | 7.867 | 7.867 | 3,153 | -0.05(-0.63%) |
Nov 06, 2023 | 7.887 | 7.918 | 7.887 | 7.917 | 7,305 | +0.07(+0.88%) |
Nov 03, 2023 | 7.758 | 7.922 | 7.758 | 7.848 | 8,461 | +0.21(+2.72%) |
Nov 02, 2023 | 7.570 | 7.640 | 7.570 | 7.640 | 8,380 | +0.19(+2.53%) |