Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 8.130 | 8.420 | 8.105 | 8.200 | 8,066,705 | +0.10(+1.23%) |
May 23, 2024 | 8.400 | 8.440 | 7.900 | 8.100 | 21,276,774 | -0.65(-7.43%) |
May 22, 2024 | 8.900 | 9.020 | 8.610 | 8.750 | 16,752,803 | -0.02(-0.23%) |
May 21, 2024 | 8.720 | 10.47 | 8.560 | 8.770 | 61,566,648 | +0.49(+5.92%) |
May 20, 2024 | 8.510 | 8.540 | 8.140 | 8.280 | 17,785,910 | -0.02(-0.24%) |
May 17, 2024 | 8.160 | 8.465 | 8.030 | 8.300 | 9,242,016 | +0.03(+0.36%) |
May 16, 2024 | 8.040 | 8.450 | 7.900 | 8.270 | 9,466,865 | +0.28(+3.50%) |
May 15, 2024 | 8.510 | 8.530 | 7.870 | 7.990 | 11,618,870 | -0.29(-3.50%) |
May 14, 2024 | 8.060 | 8.290 | 8.030 | 8.280 | 10,646,809 | +0.19(+2.35%) |
May 13, 2024 | 7.920 | 8.430 | 7.920 | 8.090 | 18,556,572 | +0.36(+4.66%) |
May 10, 2024 | 8.110 | 8.290 | 7.680 | 7.730 | 18,385,414 | -0.43(-5.27%) |
May 09, 2024 | 8.160 | 8.340 | 8.040 | 8.160 | 10,063,312 | +0.27(+3.42%) |
May 08, 2024 | 8.010 | 8.030 | 7.670 | 7.890 | 21,749,856 | -0.54(-6.41%) |
May 07, 2024 | 8.760 | 8.785 | 8.400 | 8.430 | 13,486,226 | -0.60(-6.64%) |
May 06, 2024 | 8.960 | 9.147 | 8.880 | 9.030 | 11,819,649 | -0.03(-0.33%) |
May 03, 2024 | 9.120 | 9.297 | 8.930 | 9.060 | 16,610,985 | -0.34(-3.62%) |
May 02, 2024 | 8.740 | 9.530 | 8.580 | 9.400 | 28,724,288 | +1.28(+15.76%) |
May 01, 2024 | 8.120 | 8.300 | 7.985 | 8.120 | 14,005,892 | -0.01(-0.12%) |
Apr 30, 2024 | 7.980 | 8.150 | 7.920 | 8.130 | 9,033,695 | +0.03(+0.37%) |
Apr 29, 2024 | 7.920 | 8.105 | 7.835 | 8.100 | 14,255,630 | +0.26(+3.32%) |
Apr 26, 2024 | 7.690 | 7.980 | 7.650 | 7.840 | 19,376,548 | +0.76(+10.73%) |
Apr 25, 2024 | 6.990 | 7.110 | 6.945 | 7.080 | 6,040,868 | +0.00(+0.00%) |
Apr 24, 2024 | 7.300 | 7.390 | 7.040 | 7.080 | 10,543,725 | -0.10(-1.39%) |
Apr 23, 2024 | 6.980 | 7.200 | 6.920 | 7.180 | 11,787,102 | +0.20(+2.87%) |
Apr 22, 2024 | 6.710 | 7.060 | 6.551 | 6.980 | 15,110,749 | +0.05(+0.72%) |
Apr 19, 2024 | 6.990 | 7.110 | 6.860 | 6.930 | 11,312,135 | -0.24(-3.35%) |
Apr 18, 2024 | 7.370 | 7.390 | 7.000 | 7.170 | 15,560,479 | -0.25(-3.37%) |
Apr 17, 2024 | 7.420 | 7.590 | 7.210 | 7.420 | 16,408,432 | +0.27(+3.78%) |
Apr 16, 2024 | 7.000 | 7.270 | 6.990 | 7.150 | 12,532,364 | -0.05(-0.69%) |
Apr 15, 2024 | 7.510 | 7.510 | 7.070 | 7.200 | 12,881,985 | -0.26(-3.49%) |
Apr 12, 2024 | 7.830 | 7.850 | 7.400 | 7.460 | 16,771,371 | -0.81(-9.79%) |
Apr 11, 2024 | 8.140 | 8.295 | 8.070 | 8.270 | 7,791,735 | +0.12(+1.47%) |
Apr 10, 2024 | 8.010 | 8.190 | 7.930 | 8.150 | 12,688,737 | +0.08(+0.99%) |
Apr 09, 2024 | 7.570 | 8.110 | 7.540 | 8.070 | 22,413,736 | +0.69(+9.35%) |
Apr 08, 2024 | 7.250 | 7.430 | 7.180 | 7.380 | 11,390,273 | -0.01(-0.14%) |
Apr 05, 2024 | 7.360 | 7.700 | 7.320 | 7.390 | 15,578,892 | -0.03(-0.40%) |
Apr 04, 2024 | 7.510 | 7.690 | 7.420 | 7.420 | 15,428,029 | -0.01(-0.13%) |
Apr 03, 2024 | 7.360 | 7.450 | 7.270 | 7.430 | 12,562,148 | -0.16(-2.11%) |
Apr 02, 2024 | 7.500 | 7.600 | 7.305 | 7.590 | 15,708,388 | -0.17(-2.19%) |