Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 8.440 | 8.470 | 8.383 | 8.460 | 34,260 | +0.13(+1.56%) |
May 16, 2024 | 8.300 | 8.410 | 8.260 | 8.330 | 29,340 | +0.13(+1.59%) |
May 15, 2024 | 8.090 | 8.233 | 8.080 | 8.200 | 19,374 | +0.11(+1.42%) |
May 14, 2024 | 8.050 | 8.180 | 8.050 | 8.085 | 21,140 | -0.01(-0.19%) |
May 13, 2024 | 7.930 | 8.120 | 7.919 | 8.100 | 30,725 | +0.19(+2.40%) |
May 10, 2024 | 7.960 | 7.969 | 7.900 | 7.910 | 7,664 | -0.09(-1.12%) |
May 09, 2024 | 7.980 | 8.050 | 7.960 | 8.000 | 29,117 | +0.00(+0.00%) |
May 08, 2024 | 8.120 | 8.120 | 7.970 | 8.000 | 37,077 | -0.05(-0.62%) |
May 07, 2024 | 8.060 | 8.110 | 8.010 | 8.050 | 53,067 | -0.05(-0.62%) |
May 06, 2024 | 8.220 | 8.220 | 8.070 | 8.100 | 59,864 | +0.11(+1.38%) |
May 03, 2024 | 7.910 | 8.050 | 7.850 | 7.990 | 48,174 | +0.11(+1.40%) |
May 02, 2024 | 7.780 | 7.910 | 7.780 | 7.880 | 64,525 | +0.14(+1.81%) |
May 01, 2024 | 7.790 | 7.810 | 7.740 | 7.740 | 32,018 | -0.10(-1.28%) |
Apr 30, 2024 | 7.940 | 7.960 | 7.840 | 7.840 | 37,700 | -0.16(-2.00%) |
Apr 29, 2024 | 7.910 | 8.030 | 7.910 | 8.000 | 75,361 | +0.20(+2.56%) |
Apr 26, 2024 | 7.760 | 7.875 | 7.760 | 7.800 | 23,194 | -0.08(-0.96%) |
Apr 25, 2024 | 7.862 | 7.930 | 7.850 | 7.876 | 49,307 | -0.00(-0.05%) |
Apr 24, 2024 | 7.990 | 7.990 | 7.870 | 7.880 | 52,771 | -0.20(-2.43%) |
Apr 23, 2024 | 7.930 | 8.090 | 7.930 | 8.076 | 65,119 | +0.15(+1.84%) |
Apr 22, 2024 | 7.900 | 7.940 | 7.860 | 7.930 | 40,240 | +0.10(+1.34%) |
Apr 19, 2024 | 7.880 | 7.920 | 7.800 | 7.825 | 16,585 | +0.04(+0.45%) |
Apr 18, 2024 | 7.820 | 7.825 | 7.780 | 7.790 | 26,701 | -0.01(-0.13%) |
Apr 17, 2024 | 7.730 | 7.800 | 7.690 | 7.800 | 43,220 | -0.03(-0.38%) |
Apr 16, 2024 | 7.700 | 7.920 | 7.650 | 7.830 | 77,764 | +0.14(+1.82%) |
Apr 15, 2024 | 7.740 | 7.769 | 7.690 | 7.690 | 29,898 | -0.20(-2.53%) |
Apr 12, 2024 | 7.850 | 7.890 | 7.820 | 7.890 | 45,157 | +0.06(+0.83%) |
Apr 11, 2024 | 7.890 | 7.890 | 7.800 | 7.825 | 13,863 | -0.08(-0.96%) |
Apr 10, 2024 | 7.970 | 7.970 | 7.870 | 7.901 | 21,091 | -0.05(-0.63%) |
Apr 09, 2024 | 7.920 | 7.980 | 7.840 | 7.951 | 24,335 | +0.08(+0.97%) |
Apr 08, 2024 | 7.760 | 7.890 | 7.760 | 7.875 | 53,850 | +0.17(+2.14%) |
Apr 05, 2024 | 7.700 | 7.810 | 7.700 | 7.710 | 19,631 | -0.01(-0.15%) |
Apr 04, 2024 | 7.840 | 7.860 | 7.710 | 7.721 | 85,569 | -0.17(-2.14%) |
Apr 03, 2024 | 8.010 | 8.010 | 7.860 | 7.890 | 28,929 | -0.04(-0.50%) |
Apr 02, 2024 | 7.870 | 8.000 | 7.839 | 7.930 | 28,285 | -0.05(-0.63%) |
Apr 01, 2024 | 7.880 | 7.980 | 7.870 | 7.980 | 54,896 | +0.24(+3.10%) |
Mar 28, 2024 | 7.750 | 7.780 | 7.720 | 7.740 | 20,207 | +0.10(+1.32%) |
Mar 27, 2024 | 7.650 | 7.650 | 7.590 | 7.639 | 55,291 | -0.15(-1.93%) |
Mar 26, 2024 | 7.800 | 7.820 | 7.730 | 7.790 | 20,565 | +0.03(+0.39%) |
Mar 25, 2024 | 7.710 | 7.760 | 7.680 | 7.760 | 32,252 | +0.05(+0.65%) |
Mar 22, 2024 | 7.700 | 7.750 | 7.700 | 7.710 | 22,862 | -0.07(-0.92%) |
Mar 21, 2024 | 7.760 | 7.829 | 7.720 | 7.781 | 28,965 | -0.05(-0.62%) |
Mar 20, 2024 | 7.880 | 7.895 | 7.830 | 7.830 | 35,870 | -0.17(-2.12%) |
Mar 19, 2024 | 8.010 | 8.040 | 7.934 | 8.000 | 55,439 | +0.04(+0.50%) |
Mar 18, 2024 | 7.980 | 7.980 | 7.875 | 7.960 | 32,827 | +0.11(+1.40%) |
Mar 15, 2024 | 7.980 | 7.980 | 7.810 | 7.850 | 39,276 | -0.15(-1.88%) |
Mar 14, 2024 | 7.890 | 8.009 | 7.870 | 8.000 | 46,878 | +0.18(+2.30%) |
Mar 13, 2024 | 7.768 | 7.848 | 7.750 | 7.820 | 36,856 | +0.01(+0.13%) |
Mar 12, 2024 | 7.930 | 7.930 | 7.780 | 7.810 | 24,890 | -0.06(-0.80%) |
Mar 11, 2024 | 7.920 | 7.920 | 7.839 | 7.873 | 31,640 | -0.10(-1.21%) |
Mar 08, 2024 | 7.970 | 8.020 | 7.952 | 7.970 | 24,246 | +0.05(+0.63%) |
Mar 07, 2024 | 8.090 | 8.150 | 7.920 | 7.920 | 53,831 | -0.26(-3.18%) |
Mar 06, 2024 | 8.310 | 8.310 | 8.150 | 8.180 | 37,544 | -0.13(-1.56%) |
Mar 05, 2024 | 8.240 | 8.395 | 8.180 | 8.310 | 31,547 | +0.04(+0.48%) |
Mar 04, 2024 | 8.230 | 8.390 | 8.220 | 8.270 | 125,658 | +0.28(+3.51%) |