Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 8.240 | 8.290 | 8.000 | 8.230 | 25,974,040 | +0.03(+0.37%) |
May 15, 2024 | 8.690 | 8.700 | 8.150 | 8.200 | 33,121,000 | -0.36(-4.21%) |
May 14, 2024 | 8.490 | 8.680 | 8.435 | 8.560 | 30,872,376 | +0.18(+2.15%) |
May 13, 2024 | 8.300 | 8.585 | 8.250 | 8.380 | 28,396,686 | +0.23(+2.82%) |
May 10, 2024 | 8.150 | 8.400 | 8.090 | 8.150 | 35,600,520 | +0.11(+1.37%) |
May 09, 2024 | 7.570 | 8.070 | 7.510 | 8.040 | 52,027,644 | +0.24(+3.08%) |
May 08, 2024 | 7.720 | 7.930 | 7.610 | 7.800 | 30,521,988 | +0.03(+0.39%) |
May 07, 2024 | 7.950 | 8.040 | 7.760 | 7.770 | 25,165,760 | -0.19(-2.39%) |
May 06, 2024 | 8.070 | 8.080 | 7.910 | 7.960 | 29,712,708 | -0.01(-0.13%) |
May 03, 2024 | 7.990 | 8.280 | 7.910 | 7.970 | 35,712,504 | +0.02(+0.25%) |
May 02, 2024 | 7.670 | 8.010 | 7.650 | 7.950 | 36,781,976 | +0.33(+4.33%) |
May 01, 2024 | 7.350 | 7.810 | 7.340 | 7.620 | 43,575,808 | +0.26(+3.53%) |
Apr 30, 2024 | 8.070 | 8.120 | 7.350 | 7.360 | 83,356,272 | -0.79(-9.69%) |
Apr 29, 2024 | 8.180 | 8.295 | 8.110 | 8.150 | 17,646,116 | +0.04(+0.49%) |
Apr 26, 2024 | 8.190 | 8.200 | 8.060 | 8.110 | 19,754,390 | -0.18(-2.17%) |
Apr 25, 2024 | 8.280 | 8.340 | 8.115 | 8.290 | 24,673,402 | -0.09(-1.07%) |
Apr 24, 2024 | 8.350 | 8.400 | 8.260 | 8.380 | 20,313,712 | -0.06(-0.71%) |
Apr 23, 2024 | 8.320 | 8.630 | 8.270 | 8.440 | 25,136,728 | -0.03(-0.35%) |
Apr 22, 2024 | 8.440 | 8.490 | 8.305 | 8.470 | 16,314,366 | +0.07(+0.83%) |
Apr 19, 2024 | 8.330 | 8.500 | 8.290 | 8.400 | 26,352,808 | +0.09(+1.08%) |
Apr 18, 2024 | 8.250 | 8.390 | 8.190 | 8.310 | 22,102,388 | +0.08(+0.97%) |
Apr 17, 2024 | 8.230 | 8.350 | 8.172 | 8.230 | 19,757,872 | +0.09(+1.11%) |
Apr 16, 2024 | 8.330 | 8.340 | 8.058 | 8.140 | 33,897,868 | -0.22(-2.63%) |
Apr 15, 2024 | 8.380 | 8.520 | 8.350 | 8.360 | 27,256,632 | +0.02(+0.24%) |
Apr 12, 2024 | 8.430 | 8.500 | 8.320 | 8.340 | 23,431,158 | -0.20(-2.34%) |
Apr 11, 2024 | 8.370 | 8.580 | 8.210 | 8.540 | 36,371,476 | +0.22(+2.64%) |
Apr 10, 2024 | 8.480 | 8.520 | 8.220 | 8.320 | 36,502,260 | -0.37(-4.26%) |
Apr 09, 2024 | 8.520 | 8.840 | 8.505 | 8.690 | 26,277,572 | +0.17(+2.00%) |
Apr 08, 2024 | 8.310 | 8.570 | 8.270 | 8.520 | 29,676,028 | +0.20(+2.40%) |
Apr 05, 2024 | 8.400 | 8.480 | 8.160 | 8.320 | 35,236,572 | -0.12(-1.42%) |
Apr 04, 2024 | 8.725 | 8.850 | 8.425 | 8.440 | 28,768,264 | -0.29(-3.32%) |
Apr 03, 2024 | 8.520 | 8.780 | 8.410 | 8.730 | 31,385,740 | +0.25(+2.95%) |
Apr 02, 2024 | 8.580 | 8.675 | 8.370 | 8.480 | 24,725,904 | -0.31(-3.53%) |
Apr 01, 2024 | 8.800 | 8.800 | 8.600 | 8.790 | 23,073,908 | +0.06(+0.69%) |
Mar 28, 2024 | 8.660 | 8.770 | 8.730 | 8.730 | 17,557,520 | +0.09(+1.04%) |
Mar 27, 2024 | 8.430 | 8.660 | 8.430 | 8.640 | 27,783,192 | +0.26(+3.10%) |
Mar 26, 2024 | 8.510 | 8.530 | 8.270 | 8.380 | 26,987,148 | -0.08(-0.95%) |
Mar 25, 2024 | 8.500 | 8.520 | 8.350 | 8.460 | 28,102,154 | +0.02(+0.24%) |
Mar 22, 2024 | 8.720 | 8.770 | 8.440 | 8.440 | 28,546,216 | -0.28(-3.21%) |
Mar 21, 2024 | 8.910 | 9.050 | 8.710 | 8.720 | 46,853,392 | -0.02(-0.23%) |
Mar 20, 2024 | 8.440 | 8.800 | 8.410 | 8.740 | 23,334,658 | +0.24(+2.82%) |
Mar 19, 2024 | 8.440 | 8.530 | 8.400 | 8.500 | 18,362,152 | +0.02(+0.24%) |
Mar 18, 2024 | 8.600 | 8.600 | 8.390 | 8.480 | 29,615,768 | -0.06(-0.70%) |
Mar 15, 2024 | 8.530 | 8.665 | 8.510 | 8.540 | 50,377,884 | +0.01(+0.12%) |
Mar 14, 2024 | 8.800 | 8.845 | 8.410 | 8.530 | 26,468,508 | -0.32(-3.62%) |
Mar 13, 2024 | 8.890 | 9.040 | 8.820 | 8.850 | 20,396,188 | -0.01(-0.11%) |
Mar 12, 2024 | 9.170 | 9.275 | 8.820 | 8.860 | 26,337,136 | -0.21(-2.32%) |
Mar 11, 2024 | 8.760 | 9.250 | 8.700 | 9.070 | 36,075,336 | +0.34(+3.89%) |
Mar 08, 2024 | 8.770 | 8.830 | 8.650 | 8.730 | 19,626,492 | -0.01(-0.11%) |
Mar 07, 2024 | 8.460 | 8.770 | 8.450 | 8.740 | 33,237,532 | +0.33(+3.92%) |
Mar 06, 2024 | 8.220 | 8.455 | 8.170 | 8.410 | 33,212,120 | +0.27(+3.32%) |
Mar 05, 2024 | 8.060 | 8.310 | 8.020 | 8.140 | 33,721,456 | +0.03(+0.37%) |
Mar 04, 2024 | 8.600 | 8.620 | 8.100 | 8.110 | 52,308,560 | -0.56(-6.46%) |