Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 8.300 | 8.325 | 8.215 | 8.230 | 327,719 | -0.06(-0.72%) |
May 16, 2024 | 8.280 | 8.345 | 8.260 | 8.290 | 390,167 | +0.01(+0.12%) |
May 15, 2024 | 8.400 | 8.470 | 8.250 | 8.280 | 501,618 | -0.04(-0.48%) |
May 14, 2024 | 8.420 | 8.480 | 8.200 | 8.320 | 857,634 | +0.01(+0.12%) |
May 13, 2024 | 8.300 | 8.430 | 8.235 | 8.310 | 744,388 | +0.13(+1.59%) |
May 10, 2024 | 8.110 | 8.340 | 8.110 | 8.180 | 695,279 | +0.05(+0.62%) |
May 09, 2024 | 7.900 | 8.135 | 7.620 | 8.130 | 806,434 | +0.54(+7.11%) |
May 08, 2024 | 7.530 | 7.630 | 7.440 | 7.590 | 358,960 | -0.04(-0.52%) |
May 07, 2024 | 7.640 | 7.720 | 7.590 | 7.630 | 435,315 | -0.01(-0.13%) |
May 06, 2024 | 7.590 | 7.665 | 7.540 | 7.640 | 270,369 | +0.09(+1.19%) |
May 03, 2024 | 7.480 | 7.620 | 7.480 | 7.550 | 735,584 | +0.19(+2.58%) |
May 02, 2024 | 7.410 | 7.480 | 7.307 | 7.360 | 669,060 | +0.01(+0.14%) |
May 01, 2024 | 7.130 | 7.480 | 7.080 | 7.350 | 801,913 | +0.25(+3.52%) |
Apr 30, 2024 | 7.510 | 7.530 | 7.090 | 7.100 | 739,306 | -0.45(-5.96%) |
Apr 29, 2024 | 7.520 | 7.630 | 7.520 | 7.550 | 1,143,254 | +0.09(+1.21%) |
Apr 26, 2024 | 7.450 | 7.500 | 7.330 | 7.460 | 1,113,969 | +0.06(+0.81%) |
Apr 25, 2024 | 7.590 | 7.600 | 7.375 | 7.400 | 1,088,949 | -0.19(-2.50%) |
Apr 24, 2024 | 7.540 | 7.675 | 7.540 | 7.590 | 718,312 | +0.00(+0.00%) |
Apr 23, 2024 | 7.560 | 7.660 | 7.510 | 7.590 | 597,236 | +0.05(+0.66%) |
Apr 22, 2024 | 7.490 | 7.610 | 7.490 | 7.540 | 640,736 | +0.05(+0.67%) |
Apr 19, 2024 | 7.390 | 7.575 | 7.390 | 7.490 | 683,963 | +0.07(+0.94%) |
Apr 18, 2024 | 7.520 | 7.550 | 7.345 | 7.420 | 837,847 | -0.07(-0.93%) |
Apr 17, 2024 | 7.530 | 7.630 | 7.469 | 7.490 | 611,849 | +0.00(+0.00%) |
Apr 16, 2024 | 7.480 | 7.540 | 7.410 | 7.490 | 690,039 | -0.08(-1.06%) |
Apr 15, 2024 | 7.760 | 7.820 | 7.570 | 7.570 | 623,515 | -0.12(-1.56%) |
Apr 12, 2024 | 7.940 | 8.110 | 7.675 | 7.690 | 460,773 | -0.12(-1.54%) |
Apr 11, 2024 | 7.760 | 7.850 | 7.700 | 7.810 | 611,487 | +0.07(+0.90%) |
Apr 10, 2024 | 8.090 | 8.090 | 7.630 | 7.740 | 621,622 | -0.54(-6.52%) |
Apr 09, 2024 | 8.360 | 8.415 | 8.240 | 8.280 | 709,584 | -0.08(-0.96%) |
Apr 08, 2024 | 8.480 | 8.505 | 8.350 | 8.360 | 289,948 | -0.04(-0.48%) |
Apr 05, 2024 | 8.340 | 8.425 | 8.305 | 8.400 | 541,245 | +0.00(+0.00%) |
Apr 04, 2024 | 8.450 | 8.510 | 8.340 | 8.400 | 414,625 | +0.04(+0.48%) |
Apr 03, 2024 | 8.290 | 8.420 | 8.270 | 8.360 | 1,018,552 | -0.01(-0.12%) |
Apr 02, 2024 | 8.390 | 8.440 | 8.290 | 8.370 | 327,986 | -0.07(-0.83%) |