Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 7.200 | 7.250 | 7.035 | 7.060 | 571,949 | -0.09(-1.26%) |
May 23, 2024 | 7.250 | 7.340 | 7.100 | 7.150 | 693,296 | -0.13(-1.79%) |
May 22, 2024 | 7.330 | 7.450 | 7.242 | 7.280 | 591,066 | -0.09(-1.22%) |
May 21, 2024 | 7.770 | 7.775 | 7.350 | 7.370 | 453,190 | -0.37(-4.78%) |
May 20, 2024 | 7.830 | 7.840 | 7.650 | 7.740 | 683,521 | -0.05(-0.64%) |
May 17, 2024 | 8.090 | 8.100 | 7.780 | 7.790 | 602,006 | -0.35(-4.30%) |
May 16, 2024 | 8.220 | 8.250 | 8.130 | 8.140 | 528,306 | -0.03(-0.37%) |
May 15, 2024 | 8.260 | 8.260 | 8.070 | 8.170 | 297,452 | +0.00(+0.00%) |
May 14, 2024 | 8.170 | 8.270 | 8.050 | 8.170 | 583,677 | +0.11(+1.36%) |
May 13, 2024 | 8.190 | 8.299 | 8.040 | 8.060 | 496,901 | -0.09(-1.10%) |
May 10, 2024 | 8.060 | 8.170 | 8.025 | 8.150 | 602,456 | +0.16(+2.00%) |
May 09, 2024 | 8.190 | 8.240 | 7.980 | 7.990 | 646,931 | -0.16(-1.96%) |
May 08, 2024 | 7.990 | 8.150 | 7.930 | 8.150 | 456,532 | +0.16(+2.00%) |
May 07, 2024 | 8.100 | 8.245 | 7.990 | 7.990 | 649,857 | -0.12(-1.48%) |
May 06, 2024 | 8.180 | 8.290 | 8.065 | 8.110 | 413,164 | +0.02(+0.25%) |
May 03, 2024 | 8.210 | 8.297 | 8.090 | 8.090 | 750,263 | +0.03(+0.37%) |
May 02, 2024 | 8.070 | 8.190 | 7.950 | 8.060 | 864,468 | +0.02(+0.25%) |
May 01, 2024 | 7.880 | 8.130 | 7.825 | 8.040 | 1,009,726 | +0.02(+0.25%) |
Apr 30, 2024 | 8.190 | 8.230 | 8.010 | 8.020 | 478,045 | -0.19(-2.31%) |
Apr 29, 2024 | 8.110 | 8.255 | 8.110 | 8.210 | 639,797 | +0.14(+1.73%) |
Apr 26, 2024 | 8.240 | 8.400 | 8.060 | 8.070 | 759,094 | -0.18(-2.18%) |
Apr 25, 2024 | 8.300 | 8.335 | 8.220 | 8.250 | 288,877 | -0.13(-1.55%) |
Apr 24, 2024 | 8.290 | 8.410 | 8.230 | 8.380 | 331,424 | +0.03(+0.36%) |
Apr 23, 2024 | 8.230 | 8.410 | 8.230 | 8.350 | 339,242 | +0.15(+1.83%) |
Apr 22, 2024 | 8.230 | 8.325 | 8.120 | 8.200 | 332,688 | +0.03(+0.37%) |
Apr 19, 2024 | 8.000 | 8.185 | 8.000 | 8.170 | 309,959 | +0.11(+1.36%) |
Apr 18, 2024 | 8.130 | 8.133 | 8.030 | 8.060 | 414,850 | -0.07(-0.86%) |
Apr 17, 2024 | 8.290 | 8.350 | 8.115 | 8.130 | 421,086 | -0.12(-1.45%) |
Apr 16, 2024 | 8.310 | 8.320 | 8.175 | 8.250 | 379,916 | -0.05(-0.60%) |
Apr 15, 2024 | 8.390 | 8.500 | 8.180 | 8.300 | 860,495 | -0.11(-1.31%) |
Apr 12, 2024 | 8.480 | 8.550 | 8.370 | 8.410 | 542,959 | -0.09(-1.06%) |
Apr 11, 2024 | 8.470 | 8.510 | 8.320 | 8.500 | 444,988 | +0.02(+0.24%) |
Apr 10, 2024 | 8.460 | 8.540 | 8.330 | 8.480 | 411,261 | -0.18(-2.08%) |
Apr 09, 2024 | 8.770 | 8.830 | 8.580 | 8.660 | 348,247 | -0.12(-1.37%) |
Apr 08, 2024 | 8.440 | 8.805 | 8.440 | 8.780 | 810,813 | +0.34(+4.03%) |
Apr 05, 2024 | 8.440 | 8.500 | 8.350 | 8.440 | 457,426 | -0.05(-0.59%) |
Apr 04, 2024 | 8.750 | 8.850 | 8.460 | 8.490 | 479,669 | -0.23(-2.64%) |
Apr 03, 2024 | 8.780 | 8.810 | 8.645 | 8.720 | 455,184 | -0.05(-0.57%) |
Apr 02, 2024 | 8.810 | 8.825 | 8.585 | 8.770 | 503,527 | -0.15(-1.68%) |
Apr 01, 2024 | 8.960 | 9.010 | 8.855 | 8.920 | 398,554 | -0.04(-0.45%) |
Mar 28, 2024 | 9.040 | 9.250 | 8.910 | 8.960 | 388,929 | -0.10(-1.10%) |
Mar 27, 2024 | 8.700 | 9.060 | 8.685 | 9.060 | 428,330 | +0.42(+4.86%) |
Mar 26, 2024 | 8.640 | 8.780 | 8.590 | 8.640 | 443,211 | +0.09(+1.05%) |
Mar 25, 2024 | 8.660 | 8.720 | 8.460 | 8.550 | 518,874 | -0.09(-1.04%) |
Mar 22, 2024 | 9.010 | 9.040 | 8.610 | 8.640 | 510,821 | -0.31(-3.46%) |
Mar 21, 2024 | 9.090 | 9.105 | 8.915 | 8.950 | 472,489 | -0.16(-1.76%) |
Mar 20, 2024 | 9.000 | 9.155 | 8.951 | 9.110 | 340,305 | +0.11(+1.22%) |
Mar 19, 2024 | 8.810 | 9.020 | 8.810 | 9.000 | 331,423 | +0.20(+2.27%) |
Mar 18, 2024 | 8.920 | 8.940 | 8.780 | 8.800 | 312,215 | -0.12(-1.35%) |
Mar 15, 2024 | 8.860 | 9.020 | 8.760 | 8.920 | 558,474 | -0.01(-0.11%) |
Mar 14, 2024 | 8.920 | 9.000 | 8.810 | 8.930 | 379,749 | +0.01(+0.11%) |
Mar 13, 2024 | 9.180 | 9.270 | 8.895 | 8.920 | 335,088 | -0.26(-2.83%) |
Mar 12, 2024 | 9.120 | 9.295 | 9.060 | 9.180 | 307,956 | +0.02(+0.22%) |
Mar 11, 2024 | 9.300 | 9.355 | 9.110 | 9.160 | 302,674 | -0.16(-1.72%) |
Mar 08, 2024 | 9.420 | 9.525 | 9.300 | 9.320 | 369,837 | -0.01(-0.11%) |
Mar 07, 2024 | 9.350 | 9.390 | 9.285 | 9.330 | 267,313 | +0.05(+0.54%) |
Mar 06, 2024 | 9.170 | 9.315 | 9.100 | 9.280 | 396,657 | +0.13(+1.42%) |
Mar 05, 2024 | 9.150 | 9.260 | 9.110 | 9.150 | 390,194 | -0.01(-0.11%) |
Mar 04, 2024 | 9.220 | 9.400 | 9.160 | 9.160 | 385,185 | -0.03(-0.33%) |