Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 7.830 | 7.840 | 7.650 | 7.740 | 683,521 | -0.05(-0.64%) |
May 17, 2024 | 8.090 | 8.100 | 7.780 | 7.790 | 602,006 | -0.35(-4.30%) |
May 16, 2024 | 8.220 | 8.250 | 8.130 | 8.140 | 528,306 | -0.03(-0.37%) |
May 15, 2024 | 8.260 | 8.260 | 8.070 | 8.170 | 297,452 | +0.00(+0.00%) |
May 14, 2024 | 8.170 | 8.270 | 8.050 | 8.170 | 583,677 | +0.11(+1.36%) |
May 13, 2024 | 8.190 | 8.299 | 8.040 | 8.060 | 496,901 | -0.09(-1.10%) |
May 10, 2024 | 8.060 | 8.170 | 8.025 | 8.150 | 602,456 | +0.16(+2.00%) |
May 09, 2024 | 8.190 | 8.240 | 7.980 | 7.990 | 646,931 | -0.16(-1.96%) |
May 08, 2024 | 7.990 | 8.150 | 7.930 | 8.150 | 456,532 | +0.16(+2.00%) |
May 07, 2024 | 8.100 | 8.245 | 7.990 | 7.990 | 649,857 | -0.12(-1.48%) |
May 06, 2024 | 8.180 | 8.290 | 8.065 | 8.110 | 413,164 | +0.02(+0.25%) |
May 03, 2024 | 8.210 | 8.297 | 8.090 | 8.090 | 750,263 | +0.03(+0.37%) |
May 02, 2024 | 8.070 | 8.190 | 7.950 | 8.060 | 864,468 | +0.02(+0.25%) |
May 01, 2024 | 7.880 | 8.130 | 7.825 | 8.040 | 1,009,726 | +0.02(+0.25%) |
Apr 30, 2024 | 8.190 | 8.230 | 8.010 | 8.020 | 478,045 | -0.19(-2.31%) |
Apr 29, 2024 | 8.110 | 8.255 | 8.110 | 8.210 | 639,797 | +0.14(+1.73%) |
Apr 26, 2024 | 8.240 | 8.400 | 8.060 | 8.070 | 759,094 | -0.18(-2.18%) |
Apr 25, 2024 | 8.300 | 8.335 | 8.220 | 8.250 | 288,877 | -0.13(-1.55%) |
Apr 24, 2024 | 8.290 | 8.410 | 8.230 | 8.380 | 331,424 | +0.03(+0.36%) |
Apr 23, 2024 | 8.230 | 8.410 | 8.230 | 8.350 | 339,242 | +0.15(+1.83%) |
Apr 22, 2024 | 8.230 | 8.325 | 8.120 | 8.200 | 332,688 | +0.03(+0.37%) |
Apr 19, 2024 | 8.000 | 8.185 | 8.000 | 8.170 | 309,959 | +0.11(+1.36%) |
Apr 18, 2024 | 8.130 | 8.133 | 8.030 | 8.060 | 414,850 | -0.07(-0.86%) |
Apr 17, 2024 | 8.290 | 8.350 | 8.115 | 8.130 | 421,086 | -0.12(-1.45%) |
Apr 16, 2024 | 8.310 | 8.320 | 8.175 | 8.250 | 379,916 | -0.05(-0.60%) |
Apr 15, 2024 | 8.390 | 8.500 | 8.180 | 8.300 | 860,495 | -0.11(-1.31%) |
Apr 12, 2024 | 8.480 | 8.550 | 8.370 | 8.410 | 542,959 | -0.09(-1.06%) |
Apr 11, 2024 | 8.470 | 8.510 | 8.320 | 8.500 | 444,988 | +0.02(+0.24%) |
Apr 10, 2024 | 8.460 | 8.540 | 8.330 | 8.480 | 411,261 | -0.18(-2.08%) |
Apr 09, 2024 | 8.770 | 8.830 | 8.580 | 8.660 | 348,247 | -0.12(-1.37%) |
Apr 08, 2024 | 8.440 | 8.805 | 8.440 | 8.780 | 810,813 | +0.34(+4.03%) |
Apr 05, 2024 | 8.440 | 8.500 | 8.350 | 8.440 | 457,426 | -0.05(-0.59%) |
Apr 04, 2024 | 8.750 | 8.850 | 8.460 | 8.490 | 479,669 | -0.23(-2.64%) |
Apr 03, 2024 | 8.780 | 8.810 | 8.645 | 8.720 | 455,184 | -0.05(-0.57%) |
Apr 02, 2024 | 8.810 | 8.825 | 8.585 | 8.770 | 503,527 | -0.15(-1.68%) |