Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 8.307 | 8.338 | 8.210 | 8.240 | 10,776 | -0.10(-1.20%) |
May 20, 2024 | 8.300 | 8.340 | 8.250 | 8.340 | 11,113 | +0.11(+1.34%) |
May 17, 2024 | 8.340 | 8.340 | 8.230 | 8.230 | 2,933 | -0.05(-0.66%) |
May 16, 2024 | 8.240 | 8.340 | 8.230 | 8.285 | 14,010 | +0.03(+0.30%) |
May 15, 2024 | 8.340 | 8.340 | 8.250 | 8.260 | 10,396 | +0.03(+0.36%) |
May 14, 2024 | 8.230 | 8.330 | 8.230 | 8.230 | 6,427 | +0.02(+0.24%) |
May 13, 2024 | 8.280 | 8.350 | 8.210 | 8.210 | 15,080 | -0.11(-1.32%) |
May 10, 2024 | 8.240 | 8.360 | 8.222 | 8.320 | 5,860 | +0.08(+0.97%) |
May 09, 2024 | 8.380 | 8.380 | 8.230 | 8.240 | 26,512 | -0.04(-0.48%) |
May 08, 2024 | 8.230 | 8.300 | 8.230 | 8.280 | 1,828 | -0.01(-0.12%) |
May 07, 2024 | 8.200 | 8.330 | 8.200 | 8.290 | 3,863 | +0.11(+1.34%) |
May 06, 2024 | 8.240 | 8.280 | 8.180 | 8.180 | 8,110 | -0.13(-1.56%) |
May 03, 2024 | 8.240 | 8.370 | 8.240 | 8.310 | 44,297 | +0.06(+0.73%) |
May 02, 2024 | 8.270 | 8.360 | 8.200 | 8.250 | 8,285 | +0.06(+0.73%) |
May 01, 2024 | 8.160 | 8.340 | 8.150 | 8.190 | 10,089 | -0.19(-2.27%) |
Apr 30, 2024 | 8.350 | 8.420 | 7.950 | 8.380 | 36,997 | +0.15(+1.82%) |
Apr 29, 2024 | 8.310 | 8.328 | 8.230 | 8.230 | 6,210 | -0.12(-1.44%) |
Apr 26, 2024 | 8.400 | 8.470 | 8.330 | 8.350 | 14,588 | -0.09(-1.07%) |
Apr 25, 2024 | 8.440 | 8.440 | 8.290 | 8.440 | 10,835 | +0.00(+0.00%) |
Apr 24, 2024 | 8.480 | 8.550 | 8.340 | 8.440 | 19,897 | +0.00(+0.00%) |
Apr 23, 2024 | 8.350 | 8.480 | 8.300 | 8.440 | 14,339 | +0.06(+0.72%) |
Apr 22, 2024 | 8.300 | 8.380 | 8.251 | 8.380 | 6,590 | +0.10(+1.23%) |
Apr 19, 2024 | 8.320 | 8.330 | 8.250 | 8.278 | 8,134 | -0.03(-0.39%) |
Apr 18, 2024 | 8.280 | 8.320 | 8.200 | 8.310 | 19,905 | +0.00(+0.00%) |
Apr 17, 2024 | 8.430 | 8.430 | 8.250 | 8.310 | 31,784 | -0.04(-0.48%) |
Apr 16, 2024 | 8.280 | 8.369 | 8.280 | 8.350 | 6,905 | +0.10(+1.21%) |
Apr 15, 2024 | 8.350 | 8.350 | 8.250 | 8.250 | 9,776 | -0.09(-1.08%) |
Apr 12, 2024 | 8.250 | 8.427 | 8.250 | 8.340 | 2,698 | +0.09(+1.09%) |
Apr 11, 2024 | 8.280 | 8.331 | 8.250 | 8.250 | 7,177 | -0.01(-0.12%) |
Apr 10, 2024 | 8.250 | 8.350 | 8.250 | 8.260 | 8,945 | -0.03(-0.36%) |
Apr 09, 2024 | 8.350 | 8.350 | 8.270 | 8.290 | 10,338 | -0.03(-0.36%) |
Apr 08, 2024 | 8.400 | 8.410 | 8.310 | 8.320 | 8,803 | -0.09(-1.07%) |
Apr 05, 2024 | 8.450 | 8.450 | 8.350 | 8.410 | 9,501 | -0.07(-0.83%) |
Apr 04, 2024 | 8.470 | 8.500 | 8.330 | 8.480 | 3,440 | +0.13(+1.56%) |
Apr 03, 2024 | 8.320 | 8.616 | 8.320 | 8.350 | 10,304 | -0.06(-0.71%) |
Apr 02, 2024 | 8.330 | 8.560 | 8.310 | 8.410 | 19,274 | -0.03(-0.36%) |