Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 7.990 | 8.260 | 7.910 | 8.120 | 738,723 | +0.06(+0.74%) |
May 21, 2024 | 8.060 | 8.120 | 7.975 | 8.060 | 689,979 | +0.02(+0.25%) |
May 20, 2024 | 8.190 | 8.190 | 8.020 | 8.040 | 651,746 | -0.14(-1.71%) |
May 17, 2024 | 8.190 | 8.210 | 8.100 | 8.180 | 497,014 | +0.02(+0.25%) |
May 16, 2024 | 8.070 | 8.230 | 8.050 | 8.160 | 550,063 | +0.13(+1.62%) |
May 15, 2024 | 8.070 | 8.140 | 7.980 | 8.030 | 541,551 | -0.04(-0.50%) |
May 14, 2024 | 8.200 | 8.250 | 7.970 | 8.070 | 600,039 | -0.03(-0.37%) |
May 13, 2024 | 8.210 | 8.295 | 8.090 | 8.100 | 893,623 | -0.08(-0.98%) |
May 10, 2024 | 8.150 | 8.205 | 8.060 | 8.180 | 770,534 | +0.05(+0.62%) |
May 09, 2024 | 8.010 | 8.130 | 7.995 | 8.130 | 713,815 | +0.18(+2.26%) |
May 08, 2024 | 8.040 | 8.130 | 7.940 | 7.950 | 721,544 | -0.10(-1.24%) |
May 07, 2024 | 7.920 | 8.060 | 7.830 | 8.050 | 1,019,304 | +0.20(+2.55%) |
May 06, 2024 | 7.920 | 7.980 | 7.795 | 7.850 | 897,872 | -0.01(-0.13%) |
May 03, 2024 | 8.100 | 8.100 | 7.800 | 7.860 | 1,017,916 | -0.14(-1.75%) |
May 02, 2024 | 7.780 | 8.000 | 7.655 | 8.000 | 1,030,599 | +0.30(+3.90%) |
May 01, 2024 | 7.930 | 8.215 | 7.490 | 7.700 | 1,869,391 | -0.77(-9.09%) |
Apr 30, 2024 | 8.470 | 8.550 | 8.370 | 8.470 | 971,982 | -0.05(-0.59%) |
Apr 29, 2024 | 8.440 | 8.530 | 8.370 | 8.520 | 581,907 | +0.13(+1.55%) |
Apr 26, 2024 | 8.360 | 8.470 | 8.330 | 8.390 | 447,650 | -0.01(-0.12%) |
Apr 25, 2024 | 8.390 | 8.479 | 8.290 | 8.400 | 808,614 | -0.01(-0.12%) |
Apr 24, 2024 | 8.290 | 8.455 | 8.260 | 8.410 | 707,359 | +0.01(+0.12%) |
Apr 23, 2024 | 8.350 | 8.550 | 8.350 | 8.400 | 717,304 | +0.04(+0.48%) |
Apr 22, 2024 | 8.250 | 8.420 | 8.175 | 8.360 | 816,342 | +0.11(+1.33%) |
Apr 19, 2024 | 8.000 | 8.260 | 8.000 | 8.250 | 1,078,574 | +0.26(+3.25%) |
Apr 18, 2024 | 8.000 | 8.100 | 7.780 | 7.990 | 2,914,662 | -0.26(-3.15%) |
Apr 17, 2024 | 8.850 | 8.875 | 8.225 | 8.250 | 1,006,069 | -0.04(-0.48%) |
Apr 16, 2024 | 8.170 | 8.325 | 8.110 | 8.290 | 885,853 | +0.06(+0.73%) |
Apr 15, 2024 | 8.320 | 8.320 | 8.100 | 8.230 | 1,159,516 | +0.01(+0.12%) |
Apr 12, 2024 | 8.430 | 8.450 | 8.080 | 8.220 | 1,062,947 | -0.21(-2.49%) |
Apr 11, 2024 | 8.500 | 8.535 | 8.285 | 8.430 | 1,030,126 | -0.04(-0.47%) |
Apr 10, 2024 | 8.800 | 8.860 | 8.395 | 8.470 | 1,566,372 | -0.55(-6.10%) |
Apr 09, 2024 | 8.990 | 9.110 | 8.940 | 9.020 | 944,684 | +0.03(+0.33%) |
Apr 08, 2024 | 9.090 | 9.190 | 8.990 | 8.990 | 779,112 | -0.12(-1.32%) |
Apr 05, 2024 | 9.070 | 9.130 | 9.010 | 9.110 | 1,418,513 | +0.04(+0.44%) |
Apr 04, 2024 | 9.190 | 9.230 | 9.030 | 9.070 | 797,380 | -0.03(-0.33%) |
Apr 03, 2024 | 9.120 | 9.137 | 9.015 | 9.100 | 908,610 | -0.09(-0.98%) |
Apr 02, 2024 | 9.080 | 9.350 | 9.050 | 9.190 | 998,099 | +0.10(+1.10%) |
Apr 01, 2024 | 9.280 | 9.310 | 8.990 | 9.090 | 1,276,193 | -0.22(-2.36%) |
Mar 28, 2024 | 9.200 | 9.310 | 9.165 | 9.310 | 767,265 | +0.14(+1.53%) |
Mar 27, 2024 | 9.060 | 9.240 | 9.060 | 9.170 | 651,416 | +0.16(+1.78%) |
Mar 26, 2024 | 9.160 | 9.180 | 8.995 | 9.010 | 799,385 | -0.09(-0.99%) |
Mar 25, 2024 | 8.950 | 9.140 | 8.950 | 9.100 | 745,945 | +0.19(+2.13%) |
Mar 22, 2024 | 9.060 | 9.060 | 8.810 | 8.910 | 950,147 | -0.12(-1.33%) |
Mar 21, 2024 | 9.070 | 9.195 | 8.990 | 9.030 | 1,010,352 | -0.02(-0.22%) |
Mar 20, 2024 | 8.990 | 9.185 | 8.940 | 9.050 | 1,954,697 | +0.06(+0.67%) |
Mar 19, 2024 | 8.960 | 9.060 | 8.910 | 8.990 | 1,005,903 | +0.04(+0.45%) |
Mar 18, 2024 | 9.030 | 9.070 | 8.930 | 8.950 | 1,455,440 | -0.10(-1.10%) |
Mar 15, 2024 | 9.000 | 9.160 | 8.995 | 9.050 | 2,439,206 | -0.10(-1.09%) |
Mar 14, 2024 | 9.130 | 9.220 | 8.980 | 9.150 | 1,149,244 | -0.02(-0.22%) |
Mar 13, 2024 | 8.960 | 9.290 | 8.880 | 9.170 | 2,155,619 | +0.20(+2.23%) |
Mar 12, 2024 | 9.090 | 9.130 | 8.880 | 8.970 | 1,875,822 | -0.16(-1.75%) |
Mar 11, 2024 | 8.640 | 9.330 | 8.607 | 9.130 | 2,183,141 | +0.50(+5.79%) |
Mar 08, 2024 | 9.060 | 9.070 | 8.510 | 8.630 | 4,095,100 | -0.81(-8.58%) |
Mar 07, 2024 | 9.390 | 9.545 | 9.220 | 9.440 | 1,449,223 | +0.13(+1.40%) |
Mar 06, 2024 | 9.480 | 9.480 | 9.200 | 9.310 | 1,219,302 | -0.12(-1.27%) |
Mar 05, 2024 | 9.500 | 9.595 | 9.420 | 9.430 | 1,029,102 | -0.09(-0.95%) |
Mar 04, 2024 | 9.500 | 9.570 | 9.390 | 9.520 | 873,329 | -0.05(-0.52%) |