Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2024 | 8.510 | 8.510 | 8.400 | 8.410 | 518,582 | -0.06(-0.71%) |
May 24, 2024 | 8.480 | 8.500 | 8.460 | 8.470 | 340,876 | -0.02(-0.24%) |
May 23, 2024 | 8.530 | 8.530 | 8.470 | 8.490 | 442,337 | -0.04(-0.47%) |
May 22, 2024 | 8.560 | 8.570 | 8.520 | 8.530 | 354,370 | -0.04(-0.47%) |
May 21, 2024 | 8.580 | 8.599 | 8.560 | 8.570 | 265,598 | -0.01(-0.12%) |
May 20, 2024 | 8.630 | 8.630 | 8.570 | 8.580 | 384,893 | -0.06(-0.69%) |
May 17, 2024 | 8.670 | 8.670 | 8.579 | 8.640 | 391,261 | -0.01(-0.17%) |
May 16, 2024 | 8.700 | 8.700 | 8.630 | 8.655 | 212,314 | -0.04(-0.40%) |
May 15, 2024 | 8.680 | 8.700 | 8.660 | 8.690 | 254,181 | +0.05(+0.58%) |
May 14, 2024 | 8.630 | 8.655 | 8.620 | 8.640 | 197,817 | -0.00(-0.01%) |
May 13, 2024 | 8.671 | 8.671 | 8.621 | 8.641 | 291,948 | +0.01(+0.12%) |
May 10, 2024 | 8.671 | 8.671 | 8.621 | 8.631 | 240,137 | -0.03(-0.35%) |
May 09, 2024 | 8.701 | 8.701 | 8.631 | 8.661 | 318,496 | -0.02(-0.23%) |
May 08, 2024 | 8.691 | 8.701 | 8.651 | 8.681 | 341,763 | +0.00(+0.00%) |
May 07, 2024 | 8.621 | 8.681 | 8.621 | 8.681 | 387,262 | +0.08(+0.93%) |
May 06, 2024 | 8.541 | 8.611 | 8.531 | 8.601 | 304,849 | +0.07(+0.82%) |
May 03, 2024 | 8.521 | 8.551 | 8.514 | 8.531 | 361,419 | +0.06(+0.71%) |
May 02, 2024 | 8.452 | 8.501 | 8.452 | 8.472 | 481,805 | -0.01(-0.12%) |
May 01, 2024 | 8.462 | 8.501 | 8.457 | 8.482 | 520,418 | +0.04(+0.47%) |
Apr 30, 2024 | 8.422 | 8.492 | 8.412 | 8.442 | 680,091 | -0.02(-0.24%) |
Apr 29, 2024 | 8.422 | 8.482 | 8.422 | 8.462 | 491,716 | +0.04(+0.47%) |
Apr 26, 2024 | 8.422 | 8.452 | 8.412 | 8.422 | 255,203 | +0.00(+0.00%) |
Apr 25, 2024 | 8.442 | 8.462 | 8.412 | 8.422 | 386,038 | -0.05(-0.59%) |
Apr 24, 2024 | 8.501 | 8.511 | 8.472 | 8.472 | 205,642 | -0.03(-0.35%) |
Apr 23, 2024 | 8.482 | 8.511 | 8.463 | 8.501 | 490,169 | +0.04(+0.47%) |
Apr 22, 2024 | 8.472 | 8.482 | 8.452 | 8.462 | 279,661 | -0.02(-0.23%) |
Apr 19, 2024 | 8.442 | 8.531 | 8.442 | 8.482 | 457,830 | +0.04(+0.47%) |
Apr 18, 2024 | 8.442 | 8.472 | 8.432 | 8.442 | 268,634 | -0.02(-0.24%) |
Apr 17, 2024 | 8.472 | 8.472 | 8.442 | 8.462 | 283,852 | +0.02(+0.24%) |
Apr 16, 2024 | 8.382 | 8.482 | 8.382 | 8.442 | 593,009 | +0.06(+0.71%) |
Apr 15, 2024 | 8.392 | 8.432 | 8.372 | 8.382 | 598,109 | -0.06(-0.71%) |
Apr 12, 2024 | 8.472 | 8.492 | 8.432 | 8.442 | 360,515 | -0.03(-0.36%) |
Apr 11, 2024 | 8.463 | 8.473 | 8.433 | 8.473 | 237,960 | +0.03(+0.35%) |
Apr 10, 2024 | 8.492 | 8.502 | 8.436 | 8.443 | 476,598 | -0.08(-0.93%) |
Apr 09, 2024 | 8.562 | 8.562 | 8.512 | 8.522 | 322,922 | -0.01(-0.12%) |
Apr 08, 2024 | 8.552 | 8.572 | 8.512 | 8.532 | 429,782 | +0.01(+0.12%) |
Apr 05, 2024 | 8.552 | 8.562 | 8.512 | 8.522 | 315,628 | -0.06(-0.69%) |
Apr 04, 2024 | 8.552 | 8.592 | 8.542 | 8.582 | 473,791 | +0.04(+0.47%) |
Apr 03, 2024 | 8.542 | 8.577 | 8.532 | 8.542 | 611,613 | -0.04(-0.46%) |
Apr 02, 2024 | 8.572 | 8.602 | 8.542 | 8.582 | 395,340 | -0.05(-0.58%) |
Apr 01, 2024 | 8.651 | 8.651 | 8.572 | 8.631 | 442,054 | -0.02(-0.23%) |
Mar 28, 2024 | 8.622 | 8.651 | 8.602 | 8.651 | 606,371 | +0.01(+0.11%) |
Mar 27, 2024 | 8.622 | 8.641 | 8.622 | 8.641 | 331,156 | +0.06(+0.69%) |
Mar 26, 2024 | 8.572 | 8.602 | 8.562 | 8.582 | 282,504 | +0.01(+0.12%) |
Mar 25, 2024 | 8.572 | 8.602 | 8.562 | 8.572 | 427,995 | -0.01(-0.12%) |
Mar 22, 2024 | 8.592 | 8.621 | 8.572 | 8.582 | 477,538 | +0.00(+0.00%) |
Mar 21, 2024 | 8.602 | 8.631 | 8.572 | 8.582 | 612,911 | -0.02(-0.23%) |
Mar 20, 2024 | 8.622 | 8.622 | 8.582 | 8.602 | 519,766 | -0.01(-0.12%) |
Mar 19, 2024 | 8.622 | 8.631 | 8.602 | 8.612 | 243,589 | -0.01(-0.12%) |
Mar 18, 2024 | 8.592 | 8.630 | 8.592 | 8.622 | 239,484 | +0.05(+0.58%) |
Mar 15, 2024 | 8.572 | 8.582 | 8.562 | 8.572 | 244,729 | -0.03(-0.35%) |
Mar 14, 2024 | 8.651 | 8.651 | 8.562 | 8.602 | 570,616 | -0.03(-0.36%) |
Mar 13, 2024 | 8.632 | 8.682 | 8.613 | 8.632 | 523,780 | +0.00(+0.00%) |
Mar 12, 2024 | 8.652 | 8.672 | 8.632 | 8.632 | 333,323 | -0.02(-0.23%) |
Mar 11, 2024 | 8.652 | 8.692 | 8.642 | 8.652 | 473,567 | +0.00(+0.00%) |
Mar 08, 2024 | 8.623 | 8.662 | 8.593 | 8.652 | 502,249 | +0.06(+0.69%) |
Mar 07, 2024 | 8.603 | 8.623 | 8.583 | 8.593 | 907,683 | -0.01(-0.12%) |
Mar 06, 2024 | 8.623 | 8.642 | 8.583 | 8.603 | 610,276 | +0.01(+0.12%) |
Mar 05, 2024 | 8.593 | 8.613 | 8.583 | 8.593 | 435,094 | +0.00(+0.00%) |
Mar 04, 2024 | 8.593 | 8.603 | 8.573 | 8.593 | 597,811 | -0.01(-0.12%) |