Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 8.670 | 8.700 | 8.500 | 8.540 | 42,566 | -0.05(-0.58%) |
May 09, 2024 | 8.480 | 8.700 | 8.410 | 8.590 | 131,859 | +0.18(+2.14%) |
May 08, 2024 | 8.430 | 8.500 | 8.274 | 8.410 | 126,248 | -0.15(-1.75%) |
May 07, 2024 | 8.400 | 8.660 | 8.360 | 8.560 | 126,490 | +0.31(+3.76%) |
May 06, 2024 | 8.240 | 8.340 | 8.200 | 8.250 | 65,139 | -0.19(-2.25%) |
May 03, 2024 | 8.490 | 8.490 | 8.380 | 8.440 | 33,406 | -0.03(-0.35%) |
May 02, 2024 | 8.350 | 8.505 | 8.270 | 8.470 | 103,217 | +0.30(+3.67%) |
May 01, 2024 | 8.270 | 8.270 | 7.980 | 8.170 | 50,856 | +0.00(+0.00%) |
Apr 30, 2024 | 8.170 | 8.330 | 8.140 | 8.170 | 146,640 | +0.00(+0.00%) |
Apr 29, 2024 | 8.090 | 8.200 | 8.000 | 8.170 | 91,285 | -0.12(-1.45%) |
Apr 26, 2024 | 8.010 | 8.330 | 8.000 | 8.290 | 288,674 | +0.56(+7.24%) |
Apr 25, 2024 | 7.610 | 7.740 | 7.600 | 7.730 | 55,404 | +0.07(+0.91%) |
Apr 24, 2024 | 7.590 | 7.740 | 7.580 | 7.660 | 158,995 | +0.06(+0.79%) |
Apr 23, 2024 | 7.660 | 7.710 | 7.560 | 7.600 | 111,122 | -0.10(-1.30%) |
Apr 22, 2024 | 7.730 | 7.760 | 7.620 | 7.700 | 116,324 | -0.36(-4.47%) |
Apr 19, 2024 | 7.740 | 8.100 | 7.740 | 8.060 | 148,278 | +0.36(+4.68%) |
Apr 18, 2024 | 7.710 | 7.890 | 7.610 | 7.700 | 103,521 | -0.11(-1.41%) |
Apr 17, 2024 | 7.890 | 7.900 | 7.720 | 7.810 | 55,555 | +0.02(+0.26%) |
Apr 16, 2024 | 7.700 | 7.920 | 7.625 | 7.790 | 117,004 | +0.08(+1.04%) |
Apr 15, 2024 | 7.740 | 7.920 | 7.700 | 7.710 | 153,887 | -0.04(-0.52%) |
Apr 12, 2024 | 7.710 | 7.820 | 7.710 | 7.750 | 40,857 | -0.06(-0.77%) |
Apr 11, 2024 | 7.810 | 7.830 | 7.538 | 7.810 | 114,259 | +0.23(+3.03%) |
Apr 10, 2024 | 7.510 | 7.610 | 7.460 | 7.580 | 112,888 | -0.08(-1.04%) |
Apr 09, 2024 | 7.690 | 7.780 | 7.620 | 7.660 | 49,159 | -0.21(-2.67%) |
Apr 08, 2024 | 7.890 | 7.990 | 7.750 | 7.870 | 106,144 | +0.04(+0.51%) |
Apr 05, 2024 | 7.790 | 7.930 | 7.790 | 7.830 | 58,571 | +0.19(+2.49%) |
Apr 04, 2024 | 7.800 | 7.885 | 7.620 | 7.640 | 61,953 | -0.19(-2.43%) |
Apr 03, 2024 | 7.640 | 7.900 | 7.640 | 7.830 | 94,767 | +0.39(+5.24%) |
Apr 02, 2024 | 7.440 | 7.628 | 7.400 | 7.440 | 92,996 | -0.21(-2.75%) |
Apr 01, 2024 | 7.800 | 7.960 | 7.575 | 7.650 | 122,842 | -0.06(-0.78%) |
Mar 28, 2024 | 7.640 | 7.850 | 7.615 | 7.710 | 63,718 | +0.14(+1.85%) |
Mar 27, 2024 | 7.630 | 7.630 | 7.410 | 7.570 | 50,095 | +0.14(+1.88%) |
Mar 26, 2024 | 7.530 | 7.530 | 7.420 | 7.430 | 92,050 | -0.18(-2.37%) |
Mar 25, 2024 | 7.710 | 7.750 | 7.600 | 7.610 | 51,895 | -0.19(-2.44%) |
Mar 22, 2024 | 7.910 | 7.910 | 7.760 | 7.800 | 47,872 | -0.20(-2.50%) |
Mar 21, 2024 | 7.900 | 8.140 | 7.890 | 8.000 | 162,203 | +0.10(+1.27%) |
Mar 20, 2024 | 7.870 | 7.970 | 7.700 | 7.900 | 100,821 | -0.14(-1.74%) |
Mar 19, 2024 | 7.990 | 8.210 | 7.960 | 8.040 | 208,907 | -0.18(-2.19%) |
Mar 18, 2024 | 8.020 | 8.260 | 7.900 | 8.220 | 209,741 | -0.02(-0.24%) |
Mar 15, 2024 | 7.700 | 8.280 | 7.700 | 8.240 | 526,469 | +0.32(+4.04%) |
Mar 14, 2024 | 8.010 | 8.010 | 7.640 | 7.920 | 89,493 | -0.02(-0.25%) |
Mar 13, 2024 | 8.080 | 8.080 | 7.890 | 7.940 | 83,635 | -0.23(-2.82%) |
Mar 12, 2024 | 7.960 | 8.199 | 7.900 | 8.170 | 64,187 | +0.18(+2.25%) |
Mar 11, 2024 | 8.060 | 8.072 | 7.900 | 7.990 | 53,594 | -0.39(-4.65%) |
Mar 08, 2024 | 8.340 | 8.545 | 8.215 | 8.380 | 62,219 | +0.07(+0.84%) |
Mar 07, 2024 | 7.940 | 8.370 | 7.940 | 8.310 | 96,822 | +0.41(+5.19%) |
Mar 06, 2024 | 7.760 | 8.020 | 7.750 | 7.900 | 81,462 | -0.07(-0.88%) |
Mar 05, 2024 | 7.940 | 8.080 | 7.850 | 7.970 | 62,990 | +0.06(+0.76%) |
Mar 04, 2024 | 8.000 | 8.025 | 7.829 | 7.910 | 53,307 | -0.13(-1.62%) |