Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 8.645 | 8.762 | 8.645 | 8.655 | 31,207 | +0.02(+0.27%) |
May 30, 2024 | 8.605 | 8.665 | 8.605 | 8.632 | 12,578 | +0.02(+0.20%) |
May 29, 2024 | 8.585 | 8.655 | 8.585 | 8.615 | 23,364 | +0.03(+0.35%) |
May 28, 2024 | 8.585 | 8.615 | 8.576 | 8.585 | 34,911 | -0.02(-0.23%) |
May 24, 2024 | 8.615 | 8.615 | 8.576 | 8.605 | 20,689 | +0.03(+0.35%) |
May 23, 2024 | 8.605 | 8.628 | 8.556 | 8.576 | 116,746 | -0.01(-0.12%) |
May 22, 2024 | 8.655 | 8.655 | 8.566 | 8.585 | 45,955 | -0.01(-0.12%) |
May 21, 2024 | 8.645 | 8.645 | 8.576 | 8.595 | 29,298 | -0.01(-0.12%) |
May 20, 2024 | 8.566 | 8.615 | 8.566 | 8.605 | 53,522 | +0.01(+0.12%) |
May 17, 2024 | 8.546 | 8.625 | 8.546 | 8.595 | 17,413 | +0.01(+0.12%) |
May 16, 2024 | 8.645 | 8.655 | 8.546 | 8.585 | 60,213 | -0.03(-0.40%) |
May 15, 2024 | 8.665 | 8.665 | 8.527 | 8.620 | 38,761 | +0.02(+0.29%) |
May 14, 2024 | 8.585 | 8.595 | 8.546 | 8.595 | 15,879 | +0.04(+0.47%) |
May 13, 2024 | 8.546 | 8.576 | 8.536 | 8.556 | 24,286 | +0.01(+0.12%) |
May 10, 2024 | 8.556 | 8.556 | 8.526 | 8.546 | 9,840 | +0.00(+0.06%) |
May 09, 2024 | 8.526 | 8.566 | 8.526 | 8.541 | 14,374 | +0.00(+0.06%) |
May 08, 2024 | 8.581 | 8.615 | 8.526 | 8.536 | 45,690 | -0.04(-0.52%) |
May 07, 2024 | 8.571 | 8.590 | 8.561 | 8.581 | 24,855 | +0.02(+0.23%) |
May 06, 2024 | 8.571 | 8.571 | 8.541 | 8.561 | 13,682 | +0.03(+0.35%) |
May 03, 2024 | 8.511 | 8.546 | 8.481 | 8.531 | 32,397 | +0.05(+0.58%) |
May 02, 2024 | 8.471 | 8.491 | 8.461 | 8.481 | 27,114 | -0.01(-0.12%) |
May 01, 2024 | 8.422 | 8.511 | 8.422 | 8.491 | 116,792 | +0.05(+0.59%) |
Apr 30, 2024 | 8.442 | 8.452 | 8.432 | 8.442 | 16,674 | +0.01(+0.18%) |
Apr 29, 2024 | 8.432 | 8.442 | 8.412 | 8.427 | 74,812 | +0.00(+0.06%) |
Apr 26, 2024 | 8.422 | 8.461 | 8.402 | 8.422 | 64,023 | +0.03(+0.35%) |
Apr 25, 2024 | 8.471 | 8.471 | 8.352 | 8.392 | 146,351 | -0.07(-0.82%) |
Apr 24, 2024 | 8.432 | 8.471 | 8.432 | 8.461 | 30,907 | +0.01(+0.12%) |
Apr 23, 2024 | 8.402 | 8.466 | 8.402 | 8.452 | 81,822 | +0.02(+0.24%) |
Apr 22, 2024 | 8.461 | 8.461 | 8.392 | 8.432 | 15,295 | +0.01(+0.12%) |
Apr 19, 2024 | 8.402 | 8.452 | 8.402 | 8.422 | 28,498 | +0.01(+0.12%) |
Apr 18, 2024 | 8.442 | 8.442 | 8.397 | 8.412 | 19,701 | +0.00(+0.00%) |
Apr 17, 2024 | 8.471 | 8.471 | 8.353 | 8.412 | 62,922 | -0.03(-0.35%) |
Apr 16, 2024 | 8.452 | 8.452 | 8.407 | 8.442 | 12,621 | +0.01(+0.12%) |
Apr 15, 2024 | 8.481 | 8.511 | 8.402 | 8.432 | 37,469 | -0.05(-0.58%) |
Apr 12, 2024 | 8.561 | 8.561 | 8.462 | 8.481 | 9,116 | -0.06(-0.70%) |
Apr 11, 2024 | 8.471 | 8.581 | 8.461 | 8.541 | 57,187 | +0.07(+0.86%) |
Apr 10, 2024 | 8.432 | 8.471 | 8.432 | 8.468 | 37,618 | -0.01(-0.15%) |
Apr 09, 2024 | 8.531 | 8.531 | 8.471 | 8.481 | 56,913 | +0.00(+0.00%) |
Apr 08, 2024 | 8.561 | 8.590 | 8.461 | 8.481 | 40,452 | -0.06(-0.70%) |
Apr 05, 2024 | 8.491 | 8.670 | 8.491 | 8.541 | 29,885 | +0.02(+0.23%) |
Apr 04, 2024 | 8.521 | 8.531 | 8.503 | 8.521 | 41,122 | +0.00(+0.06%) |
Apr 03, 2024 | 8.551 | 8.561 | 8.491 | 8.516 | 60,422 | -0.00(-0.06%) |
Apr 02, 2024 | 8.491 | 8.551 | 8.491 | 8.521 | 32,002 | +0.03(+0.35%) |
Apr 01, 2024 | 8.531 | 8.551 | 8.491 | 8.491 | 25,571 | -0.05(-0.58%) |
Mar 28, 2024 | 8.670 | 8.670 | 8.541 | 8.541 | 22,492 | -0.02(-0.23%) |
Mar 27, 2024 | 8.551 | 8.571 | 8.541 | 8.561 | 11,840 | +0.05(+0.58%) |
Mar 26, 2024 | 8.620 | 8.620 | 8.511 | 8.511 | 19,925 | -0.01(-0.12%) |
Mar 25, 2024 | 8.481 | 8.600 | 8.481 | 8.521 | 44,654 | +0.04(+0.47%) |
Mar 22, 2024 | 8.481 | 8.501 | 8.476 | 8.481 | 23,184 | +0.00(+0.00%) |
Mar 21, 2024 | 8.481 | 8.541 | 8.461 | 8.481 | 27,158 | -0.02(-0.23%) |
Mar 20, 2024 | 8.531 | 8.531 | 8.461 | 8.501 | 12,611 | -0.01(-0.12%) |
Mar 19, 2024 | 8.471 | 8.531 | 8.471 | 8.511 | 32,974 | +0.04(+0.47%) |
Mar 18, 2024 | 8.481 | 8.501 | 8.461 | 8.471 | 25,746 | +0.00(+0.00%) |
Mar 15, 2024 | 8.452 | 8.481 | 8.452 | 8.471 | 12,732 | +0.03(+0.35%) |
Mar 14, 2024 | 8.491 | 8.501 | 8.442 | 8.442 | 34,410 | -0.04(-0.47%) |
Mar 13, 2024 | 8.452 | 8.531 | 8.452 | 8.481 | 31,896 | +0.00(+0.00%) |
Mar 12, 2024 | 8.511 | 8.600 | 8.481 | 8.481 | 24,841 | -0.04(-0.47%) |
Mar 11, 2024 | 8.461 | 8.600 | 8.461 | 8.521 | 14,949 | +0.03(+0.35%) |
Mar 08, 2024 | 8.471 | 8.511 | 8.443 | 8.491 | 10,401 | +0.02(+0.23%) |
Mar 07, 2024 | 8.461 | 8.491 | 8.452 | 8.471 | 46,185 | +0.00(+0.00%) |
Mar 06, 2024 | 8.442 | 8.481 | 8.442 | 8.471 | 50,282 | +0.05(+0.65%) |
Mar 05, 2024 | 8.417 | 8.456 | 8.377 | 8.417 | 45,632 | +0.02(+0.24%) |
Mar 04, 2024 | 8.456 | 8.456 | 8.387 | 8.397 | 16,556 | -0.02(-0.23%) |