Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 8.950 | 8.950 | 8.340 | 8.380 | 158,994 | -0.57(-6.37%) |
May 22, 2024 | 8.710 | 9.140 | 8.700 | 8.950 | 115,847 | +0.17(+1.94%) |
May 21, 2024 | 8.890 | 8.940 | 8.670 | 8.780 | 156,581 | -0.14(-1.57%) |
May 20, 2024 | 8.930 | 9.020 | 8.860 | 8.920 | 135,535 | -0.08(-0.89%) |
May 17, 2024 | 9.090 | 9.090 | 8.890 | 9.000 | 170,408 | -0.05(-0.55%) |
May 16, 2024 | 9.250 | 9.405 | 8.880 | 9.050 | 174,199 | -0.27(-2.90%) |
May 15, 2024 | 9.020 | 9.350 | 8.800 | 9.320 | 266,215 | +0.41(+4.60%) |
May 14, 2024 | 8.870 | 9.200 | 8.730 | 8.910 | 201,321 | +0.14(+1.60%) |
May 13, 2024 | 8.470 | 8.900 | 8.470 | 8.770 | 215,009 | +0.36(+4.28%) |
May 10, 2024 | 8.770 | 8.900 | 8.280 | 8.410 | 294,382 | -0.34(-3.89%) |
May 09, 2024 | 8.760 | 9.050 | 8.720 | 8.750 | 586,871 | -0.06(-0.68%) |
May 08, 2024 | 9.330 | 9.460 | 8.780 | 8.810 | 1,130,188 | -0.72(-7.56%) |
May 07, 2024 | 9.290 | 9.740 | 9.290 | 9.530 | 215,882 | +0.25(+2.69%) |
May 06, 2024 | 9.880 | 10.01 | 9.230 | 9.280 | 356,754 | -0.54(-5.50%) |
May 03, 2024 | 9.550 | 9.890 | 9.550 | 9.820 | 999,827 | +0.44(+4.69%) |
May 02, 2024 | 9.980 | 9.980 | 8.850 | 9.380 | 1,503,330 | +1.66(+21.50%) |
May 01, 2024 | 7.700 | 8.150 | 7.640 | 7.720 | 720,656 | +0.11(+1.45%) |
Apr 30, 2024 | 7.440 | 7.660 | 7.290 | 7.610 | 772,391 | +0.11(+1.47%) |
Apr 29, 2024 | 7.300 | 7.550 | 7.300 | 7.500 | 329,623 | +0.22(+3.02%) |
Apr 26, 2024 | 7.320 | 7.495 | 7.260 | 7.280 | 388,074 | -0.02(-0.27%) |
Apr 25, 2024 | 7.420 | 7.420 | 7.110 | 7.300 | 492,098 | -0.22(-2.93%) |
Apr 24, 2024 | 7.500 | 7.670 | 7.435 | 7.520 | 198,804 | +0.02(+0.27%) |
Apr 23, 2024 | 7.390 | 7.570 | 7.375 | 7.500 | 235,799 | +0.10(+1.35%) |
Apr 22, 2024 | 7.490 | 7.545 | 7.370 | 7.400 | 236,579 | -0.11(-1.46%) |
Apr 19, 2024 | 7.480 | 7.760 | 7.350 | 7.510 | 347,792 | +0.01(+0.13%) |
Apr 18, 2024 | 7.430 | 7.510 | 7.210 | 7.500 | 542,149 | +0.07(+0.94%) |
Apr 17, 2024 | 7.450 | 7.580 | 7.310 | 7.430 | 358,066 | +0.01(+0.13%) |
Apr 16, 2024 | 7.420 | 7.570 | 7.340 | 7.420 | 425,113 | -0.05(-0.67%) |
Apr 15, 2024 | 7.910 | 7.910 | 7.380 | 7.470 | 573,323 | -0.42(-5.32%) |
Apr 12, 2024 | 8.250 | 8.250 | 7.720 | 7.890 | 1,480,409 | -0.46(-5.51%) |
Apr 11, 2024 | 8.330 | 8.400 | 8.210 | 8.350 | 402,212 | +0.03(+0.36%) |
Apr 10, 2024 | 8.370 | 8.462 | 8.160 | 8.320 | 590,715 | -0.33(-3.82%) |
Apr 09, 2024 | 8.400 | 8.710 | 8.360 | 8.650 | 653,663 | +0.26(+3.10%) |
Apr 08, 2024 | 8.250 | 8.460 | 8.140 | 8.390 | 532,331 | +0.15(+1.82%) |
Apr 05, 2024 | 7.800 | 8.250 | 7.770 | 8.240 | 458,046 | +0.38(+4.83%) |
Apr 04, 2024 | 7.970 | 8.065 | 7.780 | 7.860 | 605,888 | -0.09(-1.13%) |
Apr 03, 2024 | 8.560 | 8.700 | 7.880 | 7.950 | 869,916 | -0.56(-6.58%) |
Apr 02, 2024 | 8.960 | 9.020 | 8.360 | 8.510 | 649,574 | -0.62(-6.79%) |