Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 8.580 | 8.660 | 8.580 | 8.630 | 17,344 | +0.01(+0.12%) |
May 16, 2024 | 8.680 | 8.690 | 8.580 | 8.620 | 59,972 | -0.04(-0.40%) |
May 15, 2024 | 8.700 | 8.700 | 8.561 | 8.655 | 38,606 | +0.02(+0.29%) |
May 14, 2024 | 8.620 | 8.630 | 8.580 | 8.630 | 15,816 | +0.04(+0.47%) |
May 13, 2024 | 8.580 | 8.610 | 8.570 | 8.590 | 24,189 | +0.01(+0.12%) |
May 10, 2024 | 8.590 | 8.590 | 8.560 | 8.580 | 9,801 | +0.01(+0.06%) |
May 09, 2024 | 8.560 | 8.600 | 8.560 | 8.575 | 14,317 | +0.00(+0.06%) |
May 08, 2024 | 8.615 | 8.649 | 8.560 | 8.570 | 45,508 | -0.04(-0.52%) |
May 07, 2024 | 8.605 | 8.625 | 8.595 | 8.615 | 24,756 | +0.02(+0.23%) |
May 06, 2024 | 8.605 | 8.605 | 8.575 | 8.595 | 13,628 | +0.03(+0.35%) |
May 03, 2024 | 8.545 | 8.580 | 8.515 | 8.565 | 32,267 | +0.05(+0.58%) |
May 02, 2024 | 8.505 | 8.525 | 8.495 | 8.515 | 27,006 | -0.01(-0.12%) |
May 01, 2024 | 8.456 | 8.545 | 8.456 | 8.525 | 116,324 | +0.05(+0.59%) |
Apr 30, 2024 | 8.476 | 8.486 | 8.466 | 8.476 | 16,608 | +0.01(+0.18%) |
Apr 29, 2024 | 8.466 | 8.476 | 8.446 | 8.461 | 74,513 | +0.00(+0.06%) |
Apr 26, 2024 | 8.456 | 8.495 | 8.436 | 8.456 | 63,767 | +0.03(+0.35%) |
Apr 25, 2024 | 8.505 | 8.505 | 8.386 | 8.426 | 145,765 | -0.07(-0.82%) |
Apr 24, 2024 | 8.466 | 8.505 | 8.466 | 8.495 | 30,783 | +0.01(+0.12%) |
Apr 23, 2024 | 8.436 | 8.500 | 8.436 | 8.486 | 81,494 | +0.02(+0.24%) |
Apr 22, 2024 | 8.495 | 8.495 | 8.426 | 8.466 | 15,234 | +0.01(+0.12%) |
Apr 19, 2024 | 8.436 | 8.486 | 8.436 | 8.456 | 28,384 | +0.01(+0.12%) |
Apr 18, 2024 | 8.476 | 8.476 | 8.431 | 8.446 | 19,622 | +0.00(+0.00%) |
Apr 17, 2024 | 8.505 | 8.505 | 8.387 | 8.446 | 62,670 | -0.03(-0.35%) |
Apr 16, 2024 | 8.486 | 8.486 | 8.441 | 8.476 | 12,570 | +0.01(+0.12%) |
Apr 15, 2024 | 8.515 | 8.545 | 8.436 | 8.466 | 37,320 | -0.05(-0.58%) |
Apr 12, 2024 | 8.595 | 8.595 | 8.496 | 8.515 | 9,079 | -0.06(-0.70%) |
Apr 11, 2024 | 8.505 | 8.615 | 8.495 | 8.575 | 56,958 | +0.07(+0.86%) |
Apr 10, 2024 | 8.466 | 8.505 | 8.466 | 8.502 | 37,467 | -0.01(-0.15%) |
Apr 09, 2024 | 8.565 | 8.565 | 8.505 | 8.515 | 56,685 | +0.00(+0.00%) |
Apr 08, 2024 | 8.595 | 8.625 | 8.495 | 8.515 | 40,291 | -0.06(-0.70%) |
Apr 05, 2024 | 8.525 | 8.705 | 8.525 | 8.575 | 29,765 | +0.02(+0.23%) |
Apr 04, 2024 | 8.555 | 8.565 | 8.537 | 8.555 | 40,957 | +0.00(+0.06%) |
Apr 03, 2024 | 8.585 | 8.595 | 8.525 | 8.550 | 60,180 | -0.00(-0.06%) |
Apr 02, 2024 | 8.525 | 8.585 | 8.525 | 8.555 | 31,873 | +0.03(+0.35%) |
Apr 01, 2024 | 8.565 | 8.585 | 8.525 | 8.525 | 25,469 | -0.05(-0.58%) |
Mar 28, 2024 | 8.705 | 8.705 | 8.575 | 8.575 | 22,402 | -0.02(-0.23%) |
Mar 27, 2024 | 8.585 | 8.605 | 8.575 | 8.595 | 11,792 | +0.05(+0.58%) |
Mar 26, 2024 | 8.655 | 8.655 | 8.545 | 8.545 | 19,845 | -0.01(-0.12%) |
Mar 25, 2024 | 8.515 | 8.635 | 8.515 | 8.555 | 44,475 | +0.04(+0.47%) |
Mar 22, 2024 | 8.515 | 8.535 | 8.510 | 8.515 | 23,091 | +0.00(+0.00%) |
Mar 21, 2024 | 8.515 | 8.575 | 8.495 | 8.515 | 27,049 | -0.02(-0.23%) |
Mar 20, 2024 | 8.565 | 8.565 | 8.495 | 8.535 | 12,560 | -0.01(-0.12%) |
Mar 19, 2024 | 8.505 | 8.565 | 8.505 | 8.545 | 32,842 | +0.04(+0.47%) |
Mar 18, 2024 | 8.515 | 8.535 | 8.495 | 8.505 | 25,643 | +0.00(+0.00%) |
Mar 15, 2024 | 8.486 | 8.515 | 8.486 | 8.505 | 12,681 | +0.03(+0.35%) |
Mar 14, 2024 | 8.525 | 8.535 | 8.476 | 8.476 | 34,272 | -0.04(-0.47%) |
Mar 13, 2024 | 8.486 | 8.565 | 8.486 | 8.515 | 31,768 | +0.00(+0.00%) |
Mar 12, 2024 | 8.545 | 8.635 | 8.515 | 8.515 | 24,742 | -0.04(-0.47%) |
Mar 11, 2024 | 8.495 | 8.635 | 8.495 | 8.555 | 14,889 | +0.03(+0.35%) |
Mar 08, 2024 | 8.505 | 8.545 | 8.477 | 8.525 | 10,359 | +0.02(+0.23%) |
Mar 07, 2024 | 8.495 | 8.525 | 8.486 | 8.505 | 46,001 | +0.00(+0.00%) |
Mar 06, 2024 | 8.476 | 8.515 | 8.476 | 8.505 | 50,081 | +0.05(+0.65%) |
Mar 05, 2024 | 8.451 | 8.490 | 8.411 | 8.451 | 45,449 | +0.02(+0.24%) |
Mar 04, 2024 | 8.490 | 8.490 | 8.421 | 8.431 | 16,490 | -0.02(-0.23%) |