Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2024 | 8.560 | 8.570 | 8.530 | 8.540 | 160,843 | +0.00(+0.06%) |
May 24, 2024 | 8.570 | 8.575 | 8.530 | 8.535 | 75,782 | -0.04(-0.41%) |
May 23, 2024 | 8.630 | 8.630 | 8.560 | 8.570 | 88,643 | -0.06(-0.70%) |
May 22, 2024 | 8.630 | 8.659 | 8.605 | 8.630 | 113,426 | +0.03(+0.35%) |
May 21, 2024 | 8.629 | 8.629 | 8.590 | 8.600 | 109,001 | +0.01(+0.12%) |
May 20, 2024 | 8.560 | 8.600 | 8.540 | 8.590 | 172,597 | +0.04(+0.46%) |
May 17, 2024 | 8.619 | 8.629 | 8.550 | 8.550 | 129,025 | -0.05(-0.58%) |
May 16, 2024 | 8.590 | 8.600 | 8.555 | 8.600 | 142,451 | +0.01(+0.12%) |
May 15, 2024 | 8.550 | 8.590 | 8.550 | 8.590 | 153,958 | +0.04(+0.46%) |
May 14, 2024 | 8.560 | 8.560 | 8.500 | 8.550 | 52,749 | +0.02(+0.23%) |
May 13, 2024 | 8.540 | 8.550 | 8.500 | 8.530 | 97,872 | +0.04(+0.47%) |
May 10, 2024 | 8.510 | 8.510 | 8.480 | 8.490 | 52,343 | +0.01(+0.12%) |
May 09, 2024 | 8.490 | 8.500 | 8.470 | 8.480 | 116,597 | +0.00(+0.00%) |
May 08, 2024 | 8.520 | 8.525 | 8.451 | 8.480 | 125,037 | -0.04(-0.47%) |
May 07, 2024 | 8.540 | 8.540 | 8.510 | 8.520 | 118,744 | +0.02(+0.23%) |
May 06, 2024 | 8.460 | 8.519 | 8.458 | 8.500 | 126,743 | +0.04(+0.47%) |
May 03, 2024 | 8.431 | 8.465 | 8.402 | 8.460 | 125,142 | +0.10(+1.19%) |
May 02, 2024 | 8.361 | 8.371 | 8.351 | 8.361 | 113,455 | +0.00(+0.00%) |
May 01, 2024 | 8.351 | 8.391 | 8.331 | 8.361 | 111,575 | +0.01(+0.12%) |
Apr 30, 2024 | 8.391 | 8.415 | 8.331 | 8.351 | 262,519 | -0.02(-0.24%) |
Apr 29, 2024 | 8.361 | 8.401 | 8.361 | 8.371 | 180,887 | +0.02(+0.24%) |
Apr 26, 2024 | 8.341 | 8.361 | 8.341 | 8.351 | 79,214 | +0.06(+0.72%) |
Apr 25, 2024 | 8.371 | 8.371 | 8.292 | 8.292 | 186,166 | -0.09(-1.07%) |
Apr 24, 2024 | 8.401 | 8.401 | 8.335 | 8.381 | 123,829 | -0.02(-0.24%) |
Apr 23, 2024 | 8.381 | 8.411 | 8.351 | 8.401 | 131,588 | +0.04(+0.48%) |
Apr 22, 2024 | 8.351 | 8.391 | 8.331 | 8.361 | 156,110 | +0.05(+0.60%) |
Apr 19, 2024 | 8.360 | 8.370 | 8.311 | 8.311 | 147,560 | -0.01(-0.12%) |
Apr 18, 2024 | 8.360 | 8.360 | 8.286 | 8.321 | 329,242 | +0.00(+0.00%) |
Apr 17, 2024 | 8.331 | 8.341 | 8.291 | 8.321 | 175,743 | +0.04(+0.48%) |
Apr 16, 2024 | 8.281 | 8.311 | 8.247 | 8.281 | 160,362 | -0.02(-0.24%) |
Apr 15, 2024 | 8.360 | 8.360 | 8.291 | 8.301 | 219,803 | -0.06(-0.71%) |
Apr 12, 2024 | 8.380 | 8.380 | 8.311 | 8.360 | 202,428 | +0.03(+0.35%) |
Apr 11, 2024 | 8.360 | 8.360 | 8.331 | 8.331 | 191,773 | -0.02(-0.24%) |
Apr 10, 2024 | 8.410 | 8.410 | 8.341 | 8.350 | 164,842 | -0.09(-1.05%) |
Apr 09, 2024 | 8.439 | 8.459 | 8.420 | 8.439 | 115,519 | +0.00(+0.00%) |
Apr 08, 2024 | 8.439 | 8.459 | 8.413 | 8.439 | 92,037 | +0.02(+0.23%) |
Apr 05, 2024 | 8.439 | 8.488 | 8.410 | 8.419 | 144,131 | -0.02(-0.23%) |
Apr 04, 2024 | 8.410 | 8.439 | 8.401 | 8.439 | 113,973 | +0.06(+0.71%) |
Apr 03, 2024 | 8.410 | 8.419 | 8.370 | 8.380 | 227,532 | -0.03(-0.35%) |
Apr 02, 2024 | 8.419 | 8.419 | 8.390 | 8.410 | 74,764 | -0.02(-0.23%) |