Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 7.650 | 7.650 | 7.560 | 7.610 | 1,860,619 | +0.02(+0.26%) |
May 23, 2024 | 7.650 | 7.680 | 7.550 | 7.590 | 4,475,828 | -0.02(-0.26%) |
May 22, 2024 | 7.700 | 7.730 | 7.570 | 7.610 | 3,330,146 | -0.14(-1.81%) |
May 21, 2024 | 7.780 | 7.835 | 7.640 | 7.750 | 6,508,416 | -0.11(-1.40%) |
May 20, 2024 | 7.790 | 7.885 | 7.760 | 7.860 | 2,327,985 | +0.07(+0.90%) |
May 17, 2024 | 7.900 | 7.900 | 7.760 | 7.790 | 2,751,227 | -0.05(-0.64%) |
May 16, 2024 | 7.860 | 7.965 | 7.820 | 7.840 | 6,985,064 | -0.07(-0.88%) |
May 15, 2024 | 7.990 | 8.095 | 7.890 | 7.910 | 3,552,589 | +0.00(+0.00%) |
May 14, 2024 | 7.860 | 7.945 | 7.810 | 7.910 | 7,437,137 | -0.04(-0.50%) |
May 13, 2024 | 8.000 | 8.045 | 7.930 | 7.950 | 2,095,013 | +0.00(+0.00%) |
May 10, 2024 | 7.970 | 8.030 | 7.840 | 7.950 | 5,494,427 | +0.06(+0.76%) |
May 09, 2024 | 7.790 | 7.935 | 7.760 | 7.890 | 4,681,847 | +0.13(+1.68%) |
May 08, 2024 | 7.760 | 7.830 | 7.685 | 7.760 | 4,256,459 | -0.05(-0.64%) |
May 07, 2024 | 8.000 | 8.040 | 7.770 | 7.810 | 8,983,079 | -0.17(-2.13%) |
May 06, 2024 | 8.010 | 8.110 | 7.915 | 7.980 | 4,888,923 | -0.02(-0.25%) |
May 03, 2024 | 7.990 | 8.075 | 7.940 | 8.000 | 3,746,232 | +0.18(+2.30%) |
May 02, 2024 | 7.930 | 7.975 | 7.800 | 7.820 | 5,485,565 | -0.06(-0.76%) |
May 01, 2024 | 7.950 | 8.021 | 7.782 | 7.880 | 3,599,537 | -0.03(-0.38%) |
Apr 30, 2024 | 8.070 | 8.170 | 7.860 | 7.910 | 8,576,685 | -0.20(-2.47%) |
Apr 29, 2024 | 8.310 | 8.310 | 8.085 | 8.110 | 8,746,963 | -0.16(-1.93%) |
Apr 26, 2024 | 8.220 | 8.305 | 8.190 | 8.270 | 4,029,583 | +0.09(+1.10%) |
Apr 25, 2024 | 8.000 | 8.270 | 7.820 | 8.180 | 10,528,129 | +0.06(+0.74%) |
Apr 24, 2024 | 8.120 | 8.220 | 7.825 | 8.120 | 8,237,315 | -0.15(-1.81%) |
Apr 23, 2024 | 8.120 | 8.345 | 8.100 | 8.270 | 3,989,067 | +0.09(+1.10%) |
Apr 22, 2024 | 8.020 | 8.205 | 7.990 | 8.180 | 4,807,262 | +0.19(+2.38%) |
Apr 19, 2024 | 8.040 | 8.075 | 7.840 | 7.990 | 6,100,501 | -0.09(-1.11%) |
Apr 18, 2024 | 8.260 | 8.305 | 8.040 | 8.080 | 9,867,549 | -0.10(-1.22%) |
Apr 17, 2024 | 8.480 | 8.480 | 8.180 | 8.180 | 6,713,638 | -0.22(-2.62%) |
Apr 16, 2024 | 8.280 | 8.600 | 8.255 | 8.400 | 8,933,289 | +0.00(+0.00%) |
Apr 15, 2024 | 8.710 | 8.710 | 8.370 | 8.400 | 3,832,530 | -0.16(-1.87%) |
Apr 12, 2024 | 8.660 | 8.730 | 8.510 | 8.560 | 4,076,641 | -0.18(-2.06%) |
Apr 11, 2024 | 8.650 | 8.750 | 8.550 | 8.740 | 5,196,769 | +0.16(+1.86%) |
Apr 10, 2024 | 8.600 | 8.730 | 8.550 | 8.580 | 5,401,180 | -0.18(-2.05%) |
Apr 09, 2024 | 8.890 | 9.000 | 8.715 | 8.760 | 6,972,728 | -0.11(-1.24%) |
Apr 08, 2024 | 8.850 | 8.930 | 8.770 | 8.870 | 3,964,534 | +0.07(+0.80%) |
Apr 05, 2024 | 8.840 | 8.950 | 8.760 | 8.800 | 6,475,266 | -0.03(-0.34%) |
Apr 04, 2024 | 9.200 | 9.240 | 8.830 | 8.830 | 7,734,018 | -0.32(-3.50%) |
Apr 03, 2024 | 9.020 | 9.265 | 8.960 | 9.150 | 10,288,763 | +0.13(+1.44%) |
Apr 02, 2024 | 9.030 | 9.115 | 8.990 | 9.020 | 13,123,032 | -0.05(-0.55%) |