Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 8.000 | 8.085 | 7.910 | 7.990 | 79,029 | -0.01(-0.12%) |
May 15, 2024 | 8.050 | 8.066 | 8.000 | 8.000 | 23,234 | +0.00(+0.00%) |
May 14, 2024 | 8.190 | 8.190 | 8.000 | 8.000 | 18,444 | -0.06(-0.74%) |
May 13, 2024 | 8.130 | 8.130 | 8.000 | 8.060 | 10,008 | +0.06(+0.75%) |
May 10, 2024 | 8.050 | 8.152 | 7.990 | 8.000 | 32,635 | -0.16(-1.96%) |
May 09, 2024 | 8.700 | 8.700 | 8.000 | 8.160 | 73,759 | -0.77(-8.62%) |
May 08, 2024 | 9.170 | 9.170 | 8.720 | 8.930 | 22,404 | -0.24(-2.62%) |
May 07, 2024 | 9.250 | 9.305 | 9.140 | 9.170 | 25,532 | -0.12(-1.29%) |
May 06, 2024 | 9.190 | 9.340 | 9.120 | 9.290 | 17,235 | +0.17(+1.86%) |
May 03, 2024 | 8.950 | 9.150 | 8.900 | 9.120 | 19,463 | +0.19(+2.13%) |
May 02, 2024 | 8.930 | 8.950 | 8.901 | 8.930 | 14,762 | +0.01(+0.11%) |
May 01, 2024 | 8.970 | 8.970 | 8.675 | 8.920 | 90,584 | +0.02(+0.22%) |
Apr 30, 2024 | 8.820 | 8.970 | 8.661 | 8.900 | 40,017 | -0.06(-0.67%) |
Apr 29, 2024 | 8.250 | 8.960 | 8.250 | 8.960 | 36,781 | +0.38(+4.43%) |
Apr 26, 2024 | 8.600 | 8.633 | 8.490 | 8.580 | 14,785 | +0.05(+0.59%) |
Apr 25, 2024 | 8.650 | 8.800 | 8.300 | 8.530 | 36,010 | -0.17(-1.95%) |
Apr 24, 2024 | 8.700 | 8.805 | 8.363 | 8.700 | 35,247 | -0.10(-1.14%) |
Apr 23, 2024 | 8.750 | 8.880 | 8.750 | 8.800 | 10,848 | +0.06(+0.69%) |
Apr 22, 2024 | 8.600 | 8.750 | 8.580 | 8.740 | 24,571 | +0.11(+1.27%) |
Apr 19, 2024 | 8.350 | 8.740 | 8.350 | 8.630 | 43,146 | +0.20(+2.37%) |
Apr 18, 2024 | 8.570 | 8.595 | 8.270 | 8.430 | 63,005 | +0.02(+0.24%) |
Apr 17, 2024 | 8.590 | 8.600 | 8.220 | 8.410 | 24,594 | -0.19(-2.21%) |
Apr 16, 2024 | 8.550 | 8.600 | 8.390 | 8.600 | 14,812 | +0.09(+1.06%) |
Apr 15, 2024 | 8.390 | 8.510 | 8.220 | 8.510 | 26,659 | +0.27(+3.28%) |
Apr 12, 2024 | 8.460 | 8.460 | 8.200 | 8.240 | 28,691 | -0.24(-2.83%) |
Apr 11, 2024 | 8.550 | 8.549 | 8.380 | 8.480 | 17,989 | +0.11(+1.31%) |
Apr 10, 2024 | 8.140 | 8.380 | 8.100 | 8.370 | 25,467 | +0.05(+0.60%) |
Apr 09, 2024 | 8.210 | 8.320 | 8.050 | 8.320 | 46,290 | +0.12(+1.46%) |
Apr 08, 2024 | 8.350 | 8.350 | 8.060 | 8.200 | 14,539 | -0.06(-0.73%) |
Apr 05, 2024 | 8.210 | 8.370 | 8.210 | 8.260 | 12,036 | -0.11(-1.31%) |
Apr 04, 2024 | 8.510 | 8.510 | 8.160 | 8.370 | 55,863 | -0.09(-1.06%) |
Apr 03, 2024 | 8.260 | 8.540 | 8.230 | 8.460 | 47,581 | +0.24(+2.92%) |
Apr 02, 2024 | 8.120 | 8.280 | 8.000 | 8.220 | 44,117 | +0.06(+0.74%) |
Apr 01, 2024 | 8.400 | 8.400 | 8.140 | 8.160 | 26,774 | -0.18(-2.16%) |
Mar 28, 2024 | 8.300 | 8.350 | 8.200 | 8.340 | 40,973 | +0.04(+0.48%) |
Mar 27, 2024 | 8.400 | 8.400 | 8.190 | 8.300 | 44,464 | -0.09(-1.07%) |
Mar 26, 2024 | 8.450 | 8.450 | 8.365 | 8.390 | 10,949 | -0.08(-0.94%) |
Mar 25, 2024 | 8.480 | 8.680 | 8.350 | 8.470 | 29,247 | +0.07(+0.83%) |
Mar 22, 2024 | 8.520 | 8.620 | 8.300 | 8.400 | 39,022 | -0.08(-0.94%) |
Mar 21, 2024 | 8.610 | 8.610 | 8.320 | 8.480 | 33,409 | -0.11(-1.28%) |
Mar 20, 2024 | 8.330 | 8.590 | 8.330 | 8.590 | 31,214 | +0.15(+1.78%) |
Mar 19, 2024 | 8.550 | 8.550 | 8.320 | 8.440 | 17,310 | -0.11(-1.29%) |
Mar 18, 2024 | 8.340 | 8.680 | 8.340 | 8.550 | 25,166 | +0.13(+1.54%) |
Mar 15, 2024 | 8.320 | 8.470 | 8.115 | 8.420 | 104,143 | +0.04(+0.48%) |
Mar 14, 2024 | 8.560 | 8.610 | 8.230 | 8.380 | 35,889 | -0.15(-1.76%) |
Mar 13, 2024 | 8.620 | 8.640 | 8.442 | 8.530 | 18,848 | -0.14(-1.61%) |
Mar 12, 2024 | 8.750 | 8.750 | 8.650 | 8.670 | 29,038 | -0.07(-0.80%) |
Mar 11, 2024 | 8.750 | 8.780 | 8.650 | 8.740 | 27,176 | -0.06(-0.68%) |
Mar 08, 2024 | 8.990 | 8.990 | 8.760 | 8.800 | 35,721 | -0.19(-2.11%) |
Mar 07, 2024 | 9.281 | 9.281 | 8.940 | 8.990 | 31,390 | -0.33(-3.54%) |
Mar 06, 2024 | 9.350 | 9.450 | 9.240 | 9.320 | 20,029 | +0.02(+0.22%) |
Mar 05, 2024 | 9.250 | 9.405 | 9.170 | 9.300 | 24,859 | +0.05(+0.54%) |
Mar 04, 2024 | 9.410 | 9.480 | 9.220 | 9.250 | 28,034 | -0.09(-0.96%) |