Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 8.480 | 8.580 | 8.370 | 8.370 | 19,081 | -0.25(-2.90%) |
May 21, 2024 | 8.170 | 8.630 | 8.150 | 8.620 | 37,541 | +0.94(+12.24%) |
May 17, 2024 | 7.680 | 0 | -0.07(-0.90%) | |||
May 16, 2024 | 7.880 | 7.880 | 7.630 | 7.750 | 8,685 | +0.12(+1.57%) |
May 15, 2024 | 7.740 | 7.800 | 7.430 | 7.630 | 7,524 | +0.09(+1.19%) |
May 14, 2024 | 7.410 | 7.920 | 7.410 | 7.540 | 24,790 | +0.07(+0.94%) |
May 13, 2024 | 7.600 | 7.660 | 7.220 | 7.470 | 17,972 | -0.01(-0.13%) |
May 10, 2024 | 7.540 | 7.650 | 7.300 | 7.480 | 16,646 | +0.02(+0.27%) |
May 09, 2024 | 7.320 | 7.460 | 7.280 | 7.460 | 22,241 | +0.28(+3.90%) |
May 08, 2024 | 7.010 | 7.380 | 6.830 | 7.180 | 15,153 | +0.30(+4.36%) |
May 07, 2024 | 6.850 | 6.930 | 6.800 | 6.880 | 23,051 | +0.03(+0.44%) |
May 06, 2024 | 7.010 | 7.190 | 6.840 | 6.850 | 62,099 | +0.02(+0.29%) |
May 03, 2024 | 6.940 | 7.250 | 6.830 | 6.830 | 15,471 | -0.17(-2.43%) |
May 02, 2024 | 7.190 | 7.190 | 6.960 | 7.000 | 37,985 | -0.23(-3.18%) |
May 01, 2024 | 7.500 | 7.550 | 7.220 | 7.230 | 19,902 | -0.30(-3.98%) |
Apr 30, 2024 | 7.530 | 7.670 | 7.420 | 7.530 | 13,217 | -0.22(-2.84%) |
Apr 29, 2024 | 7.890 | 7.890 | 7.600 | 7.750 | 15,445 | -0.15(-1.90%) |
Apr 26, 2024 | 8.040 | 8.140 | 7.900 | 7.900 | 19,755 | +0.09(+1.15%) |
Apr 25, 2024 | 8.020 | 8.200 | 7.790 | 7.810 | 61,733 | -0.35(-4.29%) |
Apr 24, 2024 | 8.460 | 8.550 | 8.160 | 8.160 | 19,267 | -0.37(-4.34%) |
Apr 23, 2024 | 8.540 | 8.750 | 8.380 | 8.530 | 31,691 | -0.13(-1.50%) |
Apr 22, 2024 | 8.490 | 8.720 | 8.260 | 8.660 | 32,358 | +0.18(+2.12%) |
Apr 19, 2024 | 8.300 | 8.560 | 8.090 | 8.480 | 17,272 | -0.01(-0.12%) |
Apr 18, 2024 | 8.530 | 8.530 | 8.120 | 8.490 | 20,159 | +0.03(+0.35%) |
Apr 17, 2024 | 8.510 | 8.810 | 8.360 | 8.460 | 36,807 | -0.12(-1.40%) |
Apr 16, 2024 | 8.450 | 8.650 | 8.200 | 8.580 | 36,347 | +0.05(+0.59%) |
Apr 15, 2024 | 8.070 | 8.540 | 7.890 | 8.530 | 35,780 | +0.38(+4.66%) |
Apr 12, 2024 | 8.600 | 8.800 | 7.940 | 8.150 | 52,963 | -0.42(-4.90%) |
Apr 11, 2024 | 8.670 | 8.800 | 8.230 | 8.570 | 30,848 | -0.27(-3.05%) |
Apr 10, 2024 | 8.800 | 8.920 | 8.570 | 8.840 | 86,910 | +0.00(+0.00%) |
Apr 09, 2024 | 8.780 | 9.380 | 8.620 | 8.840 | 133,429 | +0.27(+3.15%) |
Apr 08, 2024 | 7.070 | 8.800 | 6.880 | 8.570 | 211,890 | +2.09(+32.25%) |
Apr 05, 2024 | 6.660 | 6.660 | 6.350 | 6.480 | 10,809 | +0.02(+0.31%) |
Apr 04, 2024 | 6.380 | 6.700 | 6.380 | 6.460 | 13,828 | -0.17(-2.56%) |
Apr 03, 2024 | 6.200 | 6.740 | 5.970 | 6.630 | 23,069 | +0.51(+8.33%) |
Apr 02, 2024 | 5.900 | 6.170 | 5.850 | 6.120 | 14,570 | +0.14(+2.34%) |
Apr 01, 2024 | 5.640 | 5.980 | 5.630 | 5.980 | 7,540 | +0.36(+6.41%) |
Mar 28, 2024 | 5.620 | 0 | +0.07(+1.26%) | |||
Mar 27, 2024 | 5.490 | 5.650 | 5.460 | 5.550 | 8,038 | +0.07(+1.28%) |
Mar 26, 2024 | 5.700 | 5.750 | 5.480 | 5.480 | 11,000 | -0.09(-1.62%) |
Mar 25, 2024 | 5.610 | 5.740 | 5.570 | 5.570 | 12,123 | -0.02(-0.36%) |
Mar 22, 2024 | 5.650 | 5.770 | 5.590 | 5.590 | 11,475 | -0.06(-1.06%) |
Mar 21, 2024 | 5.370 | 5.670 | 5.370 | 5.650 | 6,170 | +0.15(+2.73%) |
Mar 20, 2024 | 5.390 | 5.510 | 5.280 | 5.500 | 4,521 | +0.11(+2.04%) |
Mar 19, 2024 | 5.310 | 5.420 | 5.230 | 5.390 | 9,304 | +0.11(+2.08%) |
Mar 18, 2024 | 5.590 | 5.590 | 5.150 | 5.280 | 74,232 | +0.05(+0.96%) |
Mar 15, 2024 | 5.560 | 5.610 | 5.230 | 5.230 | 15,964 | -0.14(-2.61%) |
Mar 14, 2024 | 5.780 | 5.800 | 5.230 | 5.370 | 28,815 | -0.30(-5.29%) |
Mar 13, 2024 | 5.370 | 5.670 | 5.300 | 5.670 | 52,768 | +0.37(+6.98%) |
Mar 12, 2024 | 5.150 | 5.360 | 5.060 | 5.300 | 77,600 | +0.15(+2.91%) |
Mar 11, 2024 | 5.270 | 5.350 | 5.100 | 5.150 | 23,497 | +0.03(+0.59%) |
Mar 08, 2024 | 5.340 | 5.340 | 4.980 | 5.120 | 37,767 | +0.04(+0.79%) |
Mar 07, 2024 | 5.200 | 5.210 | 4.980 | 5.080 | 22,897 | +0.08(+1.60%) |
Mar 06, 2024 | 5.100 | 5.280 | 4.970 | 5.000 | 40,362 | -0.03(-0.60%) |
Mar 05, 2024 | 5.200 | 5.450 | 5.000 | 5.030 | 29,777 | +0.23(+4.79%) |
Mar 04, 2024 | 4.390 | 4.810 | 4.350 | 4.800 | 78,146 | +0.64(+15.38%) |