Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 8.870 | 8.985 | 8.480 | 8.550 | 573,986 | -0.40(-4.47%) |
May 15, 2024 | 8.710 | 9.050 | 8.390 | 8.950 | 1,832,909 | +0.24(+2.76%) |
May 14, 2024 | 7.830 | 8.720 | 7.830 | 8.710 | 1,557,171 | +0.79(+9.97%) |
May 13, 2024 | 7.840 | 8.130 | 7.779 | 7.920 | 1,138,105 | -0.02(-0.25%) |
May 10, 2024 | 8.240 | 8.440 | 7.790 | 7.940 | 1,142,989 | -0.31(-3.76%) |
May 09, 2024 | 7.940 | 8.504 | 7.770 | 8.250 | 3,184,721 | +1.16(+16.36%) |
May 08, 2024 | 7.200 | 7.330 | 7.040 | 7.090 | 1,431,669 | -0.25(-3.41%) |
May 07, 2024 | 7.370 | 7.570 | 7.270 | 7.340 | 863,852 | -0.03(-0.41%) |
May 06, 2024 | 6.940 | 7.390 | 6.940 | 7.370 | 1,145,718 | +0.41(+5.89%) |
May 03, 2024 | 6.930 | 7.170 | 6.930 | 6.960 | 893,514 | +0.09(+1.38%) |
May 02, 2024 | 6.910 | 6.980 | 6.740 | 6.865 | 1,062,550 | +0.04(+0.51%) |
May 01, 2024 | 7.220 | 7.370 | 6.815 | 6.830 | 1,307,626 | -0.44(-6.05%) |
Apr 30, 2024 | 7.870 | 7.890 | 7.250 | 7.270 | 1,457,354 | -0.74(-9.24%) |
Apr 29, 2024 | 8.220 | 8.360 | 8.010 | 8.010 | 564,479 | -0.22(-2.67%) |
Apr 26, 2024 | 8.100 | 8.300 | 7.930 | 8.230 | 591,924 | +0.13(+1.60%) |
Apr 25, 2024 | 8.050 | 8.120 | 7.705 | 8.100 | 693,318 | +0.00(+0.00%) |
Apr 24, 2024 | 8.260 | 8.320 | 8.030 | 8.100 | 709,099 | -0.15(-1.82%) |
Apr 23, 2024 | 8.010 | 8.305 | 7.890 | 8.250 | 915,304 | +0.21(+2.61%) |
Apr 22, 2024 | 8.040 | 8.120 | 7.735 | 8.040 | 770,509 | -0.07(-0.86%) |
Apr 19, 2024 | 7.760 | 8.150 | 7.760 | 8.110 | 1,506,910 | +0.18(+2.27%) |
Apr 18, 2024 | 7.460 | 8.010 | 7.450 | 7.930 | 1,591,509 | +0.44(+5.87%) |
Apr 17, 2024 | 7.890 | 8.105 | 7.460 | 7.490 | 795,772 | -0.47(-5.90%) |
Apr 16, 2024 | 8.320 | 8.320 | 7.623 | 7.960 | 1,273,735 | -0.53(-6.24%) |
Apr 15, 2024 | 8.650 | 9.100 | 8.470 | 8.490 | 1,032,870 | +0.04(+0.47%) |
Apr 12, 2024 | 8.400 | 8.505 | 8.270 | 8.450 | 740,949 | +0.16(+1.93%) |
Apr 11, 2024 | 8.530 | 8.620 | 8.260 | 8.290 | 844,545 | -0.18(-2.13%) |
Apr 10, 2024 | 8.510 | 8.575 | 8.330 | 8.470 | 502,680 | -0.19(-2.19%) |
Apr 09, 2024 | 8.830 | 8.985 | 8.585 | 8.660 | 631,843 | -0.09(-1.03%) |
Apr 08, 2024 | 9.050 | 9.090 | 8.600 | 8.750 | 1,122,819 | -0.21(-2.34%) |
Apr 05, 2024 | 8.870 | 8.975 | 8.710 | 8.960 | 896,243 | +0.10(+1.13%) |
Apr 04, 2024 | 9.050 | 9.070 | 8.780 | 8.860 | 1,231,433 | -0.10(-1.12%) |
Apr 03, 2024 | 8.570 | 9.005 | 8.570 | 8.960 | 893,581 | +0.36(+4.19%) |
Apr 02, 2024 | 8.560 | 8.690 | 8.490 | 8.600 | 979,612 | +0.08(+0.94%) |