Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2024 | 9.600 | 9.660 | 9.590 | 9.620 | 39,664 | +0.39(+4.23%) |
May 27, 2024 | 9.230 | 9.410 | 9.130 | 9.230 | 23,583 | +0.05(+0.54%) |
May 24, 2024 | 8.950 | 9.190 | 8.920 | 9.180 | 18,700 | +0.23(+2.57%) |
May 23, 2024 | 9.010 | 9.010 | 8.950 | 8.950 | 2,500 | -0.10(-1.10%) |
May 22, 2024 | 9.410 | 9.410 | 9.010 | 9.050 | 12,055 | -0.39(-4.13%) |
May 21, 2024 | 9.250 | 9.570 | 9.250 | 9.440 | 44,402 | +0.25(+2.72%) |
May 17, 2024 | 9.190 | 0 | -0.02(-0.22%) | |||
May 16, 2024 | 9.100 | 9.210 | 9.080 | 9.210 | 11,868 | +0.24(+2.68%) |
May 15, 2024 | 8.810 | 8.990 | 8.810 | 8.970 | 6,106 | +0.15(+1.70%) |
May 14, 2024 | 8.810 | 8.820 | 8.810 | 8.820 | 1,850 | +0.00(+0.00%) |
May 13, 2024 | 8.810 | 8.870 | 8.790 | 8.820 | 13,109 | -0.08(-0.90%) |
May 10, 2024 | 8.800 | 8.990 | 8.800 | 8.900 | 18,936 | +0.12(+1.37%) |
May 09, 2024 | 8.700 | 8.800 | 8.700 | 8.780 | 23,000 | +0.08(+0.92%) |
May 08, 2024 | 8.560 | 8.700 | 8.560 | 8.700 | 11,700 | +0.10(+1.16%) |
May 07, 2024 | 8.540 | 8.600 | 8.520 | 8.600 | 22,100 | +0.30(+3.61%) |
May 06, 2024 | 8.080 | 8.330 | 8.080 | 8.300 | 24,022 | +0.36(+4.53%) |
May 03, 2024 | 7.870 | 7.940 | 7.870 | 7.940 | 2,900 | -0.08(-1.00%) |
May 02, 2024 | 8.000 | 8.020 | 7.980 | 8.020 | 1,803 | +0.01(+0.12%) |
May 01, 2024 | 7.860 | 8.010 | 7.860 | 8.010 | 4,040 | +0.13(+1.65%) |
Apr 30, 2024 | 8.090 | 8.090 | 7.880 | 7.880 | 16,178 | -0.32(-3.90%) |
Apr 29, 2024 | 8.290 | 8.290 | 8.150 | 8.200 | 19,324 | -0.21(-2.50%) |
Apr 26, 2024 | 8.130 | 8.460 | 8.130 | 8.410 | 12,258 | +0.35(+4.34%) |
Apr 25, 2024 | 7.910 | 8.130 | 7.910 | 8.060 | 7,814 | +0.04(+0.50%) |
Apr 24, 2024 | 8.040 | 8.080 | 8.020 | 8.020 | 5,281 | -0.06(-0.74%) |
Apr 23, 2024 | 8.300 | 8.300 | 8.040 | 8.080 | 21,271 | -0.22(-2.65%) |
Apr 22, 2024 | 8.480 | 8.480 | 8.300 | 8.300 | 7,802 | -0.19(-2.24%) |
Apr 19, 2024 | 8.350 | 8.540 | 8.350 | 8.490 | 2,511 | +0.14(+1.68%) |
Apr 18, 2024 | 8.400 | 8.410 | 8.350 | 8.350 | 10,700 | -0.05(-0.60%) |
Apr 17, 2024 | 8.460 | 8.460 | 8.400 | 8.400 | 2,501 | -0.10(-1.18%) |
Apr 16, 2024 | 8.500 | 8.500 | 8.390 | 8.500 | 5,230 | -0.05(-0.58%) |
Apr 15, 2024 | 8.440 | 8.690 | 8.440 | 8.550 | 8,017 | -0.04(-0.47%) |
Apr 12, 2024 | 8.860 | 8.980 | 8.560 | 8.590 | 19,630 | +0.04(+0.47%) |
Apr 11, 2024 | 8.620 | 8.630 | 8.420 | 8.550 | 24,063 | -0.19(-2.17%) |
Apr 10, 2024 | 8.550 | 8.760 | 8.550 | 8.740 | 16,629 | -0.06(-0.68%) |
Apr 09, 2024 | 8.930 | 8.930 | 8.750 | 8.800 | 4,833 | -0.14(-1.57%) |
Apr 08, 2024 | 8.910 | 8.950 | 8.860 | 8.940 | 6,460 | +0.21(+2.41%) |
Apr 05, 2024 | 8.880 | 8.890 | 8.580 | 8.730 | 20,903 | -0.27(-3.00%) |
Apr 04, 2024 | 8.920 | 9.070 | 8.920 | 9.000 | 24,699 | -0.06(-0.66%) |
Apr 03, 2024 | 8.690 | 9.120 | 8.690 | 9.060 | 27,209 | +0.58(+6.84%) |
Apr 02, 2024 | 8.520 | 8.520 | 8.410 | 8.480 | 8,231 | -0.17(-1.97%) |