Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2024 | 8.620 | 8.660 | 8.622 | 8.640 | 5,983 | +0.02(+0.23%) |
May 07, 2024 | 8.600 | 8.670 | 8.600 | 8.620 | 44,394 | +0.08(+0.94%) |
May 06, 2024 | 8.520 | 8.560 | 8.520 | 8.540 | 18,044 | +0.06(+0.71%) |
May 03, 2024 | 8.480 | 8.520 | 8.470 | 8.480 | 13,263 | +0.03(+0.36%) |
May 02, 2024 | 8.480 | 8.480 | 8.440 | 8.450 | 12,749 | +0.03(+0.36%) |
May 01, 2024 | 8.390 | 8.490 | 8.390 | 8.420 | 11,143 | +0.06(+0.72%) |
Apr 30, 2024 | 8.410 | 8.420 | 8.340 | 8.360 | 95,086 | -0.08(-0.95%) |
Apr 29, 2024 | 8.400 | 8.460 | 8.400 | 8.440 | 17,594 | +0.01(+0.12%) |
Apr 26, 2024 | 8.400 | 8.450 | 8.400 | 8.430 | 20,073 | +0.05(+0.60%) |
Apr 25, 2024 | 8.330 | 8.420 | 8.315 | 8.380 | 53,571 | -0.05(-0.59%) |
Apr 24, 2024 | 8.430 | 8.450 | 8.410 | 8.430 | 23,554 | -0.04(-0.47%) |
Apr 23, 2024 | 8.370 | 8.480 | 8.370 | 8.470 | 20,732 | +0.12(+1.44%) |
Apr 22, 2024 | 8.310 | 8.380 | 8.300 | 8.350 | 43,496 | +0.05(+0.60%) |
Apr 19, 2024 | 8.330 | 8.360 | 8.290 | 8.300 | 44,120 | +0.03(+0.30%) |
Apr 18, 2024 | 8.270 | 8.360 | 8.250 | 8.275 | 93,744 | -0.03(-0.30%) |
Apr 17, 2024 | 8.320 | 8.330 | 8.280 | 8.300 | 27,471 | +0.02(+0.24%) |
Apr 16, 2024 | 8.300 | 8.490 | 8.280 | 8.280 | 131,026 | -0.08(-0.96%) |
Apr 15, 2024 | 8.610 | 8.610 | 8.330 | 8.360 | 141,433 | -0.04(-0.51%) |
Apr 12, 2024 | 8.500 | 8.501 | 8.380 | 8.403 | 87,868 | -0.19(-2.18%) |
Apr 11, 2024 | 8.560 | 8.640 | 8.540 | 8.590 | 37,953 | -0.03(-0.35%) |
Apr 10, 2024 | 8.600 | 8.640 | 8.600 | 8.620 | 8,482 | -0.10(-1.15%) |
Apr 09, 2024 | 8.730 | 8.755 | 8.690 | 8.720 | 18,322 | +0.01(+0.11%) |
Apr 08, 2024 | 8.740 | 8.760 | 8.670 | 8.710 | 109,736 | -0.02(-0.23%) |
Apr 05, 2024 | 8.710 | 8.760 | 8.680 | 8.730 | 38,829 | +0.05(+0.58%) |
Apr 04, 2024 | 8.800 | 8.800 | 8.670 | 8.680 | 31,836 | +0.01(+0.12%) |
Apr 03, 2024 | 8.670 | 8.732 | 8.650 | 8.670 | 28,660 | +0.06(+0.70%) |
Apr 02, 2024 | 8.610 | 8.660 | 8.595 | 8.610 | 48,192 | -0.09(-1.03%) |
Apr 01, 2024 | 8.690 | 8.750 | 8.690 | 8.700 | 14,107 | -0.01(-0.11%) |
Mar 28, 2024 | 8.660 | 8.720 | 8.646 | 8.710 | 52,238 | +0.03(+0.35%) |
Mar 27, 2024 | 8.650 | 8.690 | 8.650 | 8.680 | 51,925 | +0.07(+0.81%) |
Mar 26, 2024 | 8.660 | 8.670 | 8.610 | 8.610 | 57,127 | +0.02(+0.23%) |
Mar 25, 2024 | 8.580 | 8.620 | 8.580 | 8.590 | 31,184 | +0.05(+0.59%) |
Mar 22, 2024 | 8.520 | 8.590 | 8.520 | 8.540 | 19,163 | +0.05(+0.59%) |
Mar 21, 2024 | 8.410 | 8.500 | 8.410 | 8.490 | 64,246 | -0.01(-0.12%) |
Mar 20, 2024 | 8.410 | 8.510 | 8.401 | 8.500 | 40,472 | +0.05(+0.59%) |
Mar 19, 2024 | 8.420 | 8.490 | 8.420 | 8.450 | 63,988 | +0.03(+0.36%) |
Mar 18, 2024 | 8.460 | 8.460 | 8.420 | 8.420 | 21,547 | -0.06(-0.71%) |
Mar 15, 2024 | 8.550 | 8.560 | 8.480 | 8.480 | 24,757 | +0.00(+0.00%) |
Mar 14, 2024 | 8.555 | 8.560 | 8.450 | 8.480 | 40,503 | -0.08(-0.93%) |
Mar 13, 2024 | 8.540 | 8.569 | 8.540 | 8.560 | 24,231 | +0.03(+0.35%) |
Mar 12, 2024 | 8.470 | 8.560 | 8.450 | 8.530 | 26,116 | +0.03(+0.35%) |
Mar 11, 2024 | 8.450 | 8.500 | 8.450 | 8.500 | 18,915 | -0.02(-0.24%) |
Mar 08, 2024 | 8.530 | 8.640 | 8.500 | 8.520 | 38,976 | -0.07(-0.81%) |
Mar 07, 2024 | 8.580 | 8.600 | 8.580 | 8.590 | 46,540 | +0.05(+0.59%) |
Mar 06, 2024 | 8.630 | 8.630 | 8.500 | 8.540 | 39,349 | +0.06(+0.71%) |
Mar 05, 2024 | 8.560 | 8.560 | 8.480 | 8.480 | 23,978 | -0.06(-0.70%) |
Mar 04, 2024 | 8.510 | 8.560 | 8.510 | 8.540 | 8,169 | +0.02(+0.23%) |
Mar 01, 2024 | 8.430 | 8.540 | 8.430 | 8.520 | 16,479 | +0.08(+0.95%) |
Feb 29, 2024 | 8.470 | 8.485 | 8.430 | 8.440 | 7,442 | +0.01(+0.12%) |
Feb 28, 2024 | 8.430 | 8.430 | 8.420 | 8.430 | 218 | -0.04(-0.47%) |
Feb 27, 2024 | 8.440 | 8.474 | 8.440 | 8.470 | 3,863 | +0.05(+0.59%) |
Feb 26, 2024 | 8.430 | 8.438 | 8.420 | 8.420 | 5,195 | -0.04(-0.47%) |
Feb 23, 2024 | 8.450 | 8.466 | 8.450 | 8.460 | 5,548 | -0.01(-0.12%) |
Feb 22, 2024 | 8.450 | 8.500 | 8.450 | 8.470 | 28,260 | +0.10(+1.19%) |
Feb 21, 2024 | 8.390 | 8.390 | 8.330 | 8.370 | 60,263 | -0.06(-0.71%) |
Feb 20, 2024 | 8.420 | 8.460 | 8.410 | 8.430 | 29,749 | +0.03(+0.30%) |
Feb 16, 2024 | 8.430 | 8.440 | 8.368 | 8.405 | 36,644 | -0.03(-0.30%) |
Feb 15, 2024 | 8.470 | 8.485 | 8.410 | 8.430 | 36,942 | +0.03(+0.36%) |
Feb 14, 2024 | 8.380 | 8.410 | 8.380 | 8.400 | 5,004 | +0.07(+0.84%) |
Feb 13, 2024 | 8.290 | 8.360 | 8.260 | 8.330 | 23,720 | -0.08(-0.95%) |
Feb 12, 2024 | 8.350 | 8.430 | 8.350 | 8.410 | 25,363 | +0.03(+0.36%) |
Feb 09, 2024 | 8.310 | 8.380 | 8.310 | 8.380 | 5,784 | +0.05(+0.54%) |
Feb 08, 2024 | 8.280 | 8.360 | 8.280 | 8.335 | 13,427 | +0.03(+0.42%) |
Feb 07, 2024 | 8.350 | 8.350 | 8.300 | 8.300 | 8,967 | -0.01(-0.12%) |
Feb 06, 2024 | 8.250 | 8.317 | 8.220 | 8.310 | 23,250 | +0.05(+0.55%) |
Feb 05, 2024 | 8.280 | 8.280 | 8.240 | 8.264 | 5,755 | -0.06(-0.67%) |
Feb 02, 2024 | 8.330 | 8.339 | 8.310 | 8.320 | 15,375 | -0.12(-1.42%) |
Feb 01, 2024 | 8.400 | 8.490 | 8.380 | 8.440 | 68,058 | +0.11(+1.32%) |
Jan 31, 2024 | 8.380 | 8.400 | 8.310 | 8.330 | 45,189 | -0.02(-0.24%) |
Jan 30, 2024 | 8.380 | 8.380 | 8.340 | 8.350 | 24,326 | -0.05(-0.65%) |
Jan 29, 2024 | 8.390 | 8.430 | 8.360 | 8.405 | 46,470 | +0.01(+0.18%) |
Jan 26, 2024 | 8.390 | 8.657 | 8.390 | 8.390 | 29,088 | +0.00(+0.00%) |
Jan 25, 2024 | 8.440 | 8.460 | 8.390 | 8.390 | 15,323 | -0.05(-0.59%) |
Jan 24, 2024 | 8.430 | 8.538 | 8.420 | 8.440 | 35,819 | +0.11(+1.32%) |
Jan 23, 2024 | 8.330 | 8.390 | 8.320 | 8.330 | 20,734 | +0.01(+0.11%) |
Jan 22, 2024 | 8.320 | 8.390 | 8.320 | 8.321 | 19,400 | +0.00(+0.01%) |
Jan 19, 2024 | 8.230 | 8.330 | 8.230 | 8.320 | 39,872 | +0.08(+0.97%) |
Jan 18, 2024 | 8.230 | 8.470 | 8.170 | 8.240 | 21,444 | +0.01(+0.12%) |
Jan 17, 2024 | 8.280 | 8.290 | 8.150 | 8.230 | 18,684 | -0.17(-2.02%) |
Jan 16, 2024 | 8.380 | 8.480 | 8.380 | 8.400 | 36,758 | -0.10(-1.18%) |
Jan 12, 2024 | 8.470 | 8.500 | 8.450 | 8.500 | 31,606 | +0.05(+0.59%) |
Jan 11, 2024 | 8.490 | 8.490 | 8.380 | 8.450 | 21,791 | -0.06(-0.71%) |
Jan 10, 2024 | 8.430 | 8.540 | 8.430 | 8.510 | 23,530 | +0.07(+0.83%) |
Jan 09, 2024 | 8.470 | 8.475 | 8.400 | 8.440 | 16,482 | -0.08(-0.94%) |
Jan 08, 2024 | 8.540 | 8.630 | 8.520 | 8.520 | 26,554 | +0.03(+0.35%) |
Jan 05, 2024 | 8.470 | 8.580 | 8.450 | 8.490 | 44,842 | +0.02(+0.24%) |
Jan 04, 2024 | 8.440 | 8.540 | 8.440 | 8.470 | 18,947 | -0.02(-0.24%) |
Jan 03, 2024 | 8.570 | 8.570 | 8.439 | 8.490 | 21,257 | -0.21(-2.36%) |
Jan 02, 2024 | 8.610 | 8.725 | 8.610 | 8.695 | 36,029 | -0.04(-0.51%) |
Dec 29, 2023 | 8.750 | 8.800 | 8.720 | 8.740 | 40,572 | +0.01(+0.11%) |
Dec 28, 2023 | 8.750 | 8.800 | 8.710 | 8.730 | 43,353 | -0.03(-0.38%) |
Dec 27, 2023 | 8.744 | 8.773 | 8.654 | 8.763 | 64,374 | +0.06(+0.68%) |
Dec 26, 2023 | 8.704 | 8.744 | 8.614 | 8.704 | 46,294 | -0.02(-0.23%) |
Dec 22, 2023 | 8.704 | 8.803 | 8.664 | 8.724 | 31,294 | -0.04(-0.45%) |
Dec 21, 2023 | 8.823 | 8.823 | 8.684 | 8.763 | 47,704 | +0.14(+1.61%) |
Dec 20, 2023 | 8.580 | 8.744 | 8.490 | 8.624 | 35,221 | -0.04(-0.46%) |
Dec 19, 2023 | 8.644 | 8.704 | 8.634 | 8.664 | 30,397 | +0.09(+1.04%) |
Dec 18, 2023 | 8.604 | 8.763 | 8.575 | 8.575 | 31,700 | +0.02(+0.23%) |
Dec 15, 2023 | 8.545 | 8.634 | 8.545 | 8.555 | 30,541 | +0.02(+0.23%) |
Dec 14, 2023 | 8.465 | 8.575 | 8.461 | 8.535 | 86,954 | +0.09(+1.06%) |
Dec 13, 2023 | 8.396 | 8.465 | 8.237 | 8.445 | 80,803 | +0.06(+0.70%) |
Dec 12, 2023 | 8.356 | 8.401 | 8.336 | 8.387 | 10,617 | +0.01(+0.13%) |
Dec 11, 2023 | 8.416 | 8.416 | 8.346 | 8.376 | 21,541 | -0.02(-0.24%) |
Dec 08, 2023 | 8.406 | 8.436 | 8.366 | 8.396 | 65,285 | -0.04(-0.47%) |
Dec 07, 2023 | 8.455 | 8.455 | 8.436 | 8.436 | 4,011 | +0.02(+0.24%) |
Dec 06, 2023 | 8.436 | 8.445 | 8.376 | 8.416 | 18,652 | +0.05(+0.59%) |
Dec 05, 2023 | 8.346 | 8.376 | 8.346 | 8.366 | 11,688 | -0.02(-0.24%) |
Dec 04, 2023 | 8.386 | 8.426 | 8.346 | 8.386 | 20,522 | -0.09(-1.06%) |
Dec 01, 2023 | 8.346 | 8.485 | 8.346 | 8.475 | 37,384 | +0.11(+1.31%) |
Nov 30, 2023 | 8.396 | 8.436 | 8.346 | 8.366 | 32,571 | -0.01(-0.12%) |
Nov 29, 2023 | 8.346 | 8.396 | 8.346 | 8.376 | 26,322 | +0.07(+0.84%) |
Nov 28, 2023 | 8.306 | 8.346 | 8.277 | 8.306 | 11,045 | +0.01(+0.12%) |
Nov 27, 2023 | 8.296 | 8.306 | 8.257 | 8.296 | 23,457 | +0.03(+0.36%) |
Nov 24, 2023 | 8.257 | 8.346 | 8.257 | 8.267 | 29,445 | -0.01(-0.12%) |
Nov 22, 2023 | 8.286 | 8.306 | 8.156 | 8.277 | 52,948 | -0.03(-0.36%) |
Nov 21, 2023 | 8.306 | 8.331 | 8.291 | 8.306 | 24,180 | +0.00(+0.00%) |
Nov 20, 2023 | 8.257 | 8.336 | 8.247 | 8.306 | 59,492 | +0.02(+0.30%) |
Nov 17, 2023 | 8.326 | 8.326 | 8.217 | 8.282 | 38,346 | -0.07(-0.89%) |
Nov 16, 2023 | 8.406 | 8.406 | 8.356 | 8.356 | 15,920 | +0.01(+0.12%) |
Nov 15, 2023 | 8.296 | 8.356 | 8.296 | 8.346 | 9,003 | +0.08(+0.96%) |
Nov 14, 2023 | 8.177 | 8.282 | 8.177 | 8.267 | 9,860 | +0.30(+3.71%) |
Nov 13, 2023 | 7.899 | 7.998 | 7.874 | 7.971 | 23,736 | -0.10(-1.25%) |
Nov 10, 2023 | 8.008 | 8.078 | 7.959 | 8.071 | 9,365 | +0.13(+1.67%) |
Nov 09, 2023 | 8.018 | 8.018 | 7.929 | 7.939 | 14,102 | +0.01(+0.13%) |
Nov 08, 2023 | 7.957 | 7.957 | 7.903 | 7.929 | 7,769 | +0.04(+0.50%) |
Nov 07, 2023 | 7.919 | 7.919 | 7.889 | 7.889 | 3,145 | -0.05(-0.63%) |
Nov 06, 2023 | 7.909 | 7.940 | 7.909 | 7.939 | 7,285 | +0.07(+0.88%) |
Nov 03, 2023 | 7.780 | 7.944 | 7.780 | 7.869 | 8,438 | +0.21(+2.72%) |
Nov 02, 2023 | 7.591 | 7.661 | 7.591 | 7.661 | 8,357 | +0.19(+2.53%) |
Nov 01, 2023 | 7.452 | 7.477 | 7.432 | 7.472 | 18,603 | +0.01(+0.13%) |
Oct 31, 2023 | 7.452 | 7.492 | 7.432 | 7.462 | 28,137 | +0.01(+0.13%) |
Oct 30, 2023 | 7.492 | 7.492 | 7.442 | 7.452 | 19,219 | +0.07(+0.94%) |
Oct 27, 2023 | 7.382 | 7.412 | 7.362 | 7.382 | 13,010 | +0.02(+0.27%) |
Oct 26, 2023 | 7.442 | 7.442 | 7.333 | 7.362 | 98,926 | -0.15(-1.98%) |
Oct 25, 2023 | 7.601 | 7.621 | 7.511 | 7.511 | 9,991 | -0.09(-1.18%) |
Oct 24, 2023 | 7.551 | 7.611 | 7.531 | 7.601 | 25,918 | +0.06(+0.79%) |
Oct 23, 2023 | 7.521 | 7.611 | 7.521 | 7.541 | 18,254 | -0.01(-0.13%) |
Oct 20, 2023 | 7.651 | 7.680 | 7.551 | 7.551 | 10,221 | -0.15(-1.94%) |
Oct 19, 2023 | 7.730 | 7.805 | 7.700 | 7.700 | 6,918 | +0.01(+0.13%) |
Oct 18, 2023 | 7.730 | 7.790 | 7.690 | 7.690 | 11,084 | -0.12(-1.53%) |
Oct 17, 2023 | 7.800 | 7.820 | 7.760 | 7.810 | 6,328 | -0.06(-0.76%) |
Oct 16, 2023 | 7.839 | 7.909 | 7.839 | 7.869 | 2,227 | +0.06(+0.76%) |
Oct 13, 2023 | 7.909 | 7.909 | 7.800 | 7.810 | 34,654 | -0.08(-1.01%) |
Oct 12, 2023 | 7.969 | 7.983 | 7.889 | 7.889 | 11,882 | -0.17(-2.10%) |
Oct 11, 2023 | 8.048 | 8.160 | 8.008 | 8.058 | 17,766 | +0.03(+0.37%) |
Oct 10, 2023 | 7.978 | 8.048 | 7.978 | 8.028 | 12,197 | +0.13(+1.64%) |
Oct 09, 2023 | 7.879 | 7.919 | 7.805 | 7.899 | 8,269 | -0.08(-1.00%) |
Oct 06, 2023 | 7.839 | 8.018 | 7.839 | 7.978 | 7,725 | +0.10(+1.26%) |
Oct 05, 2023 | 7.959 | 7.959 | 7.839 | 7.879 | 7,583 | -0.05(-0.63%) |
Oct 04, 2023 | 7.959 | 7.968 | 7.869 | 7.929 | 24,948 | -0.03(-0.37%) |
Oct 03, 2023 | 7.969 | 7.986 | 7.949 | 7.958 | 14,897 | -0.07(-0.87%) |