Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 8.560 | 8.570 | 8.410 | 8.410 | 9,756 | -0.37(-4.21%) |
May 22, 2024 | 8.760 | 8.799 | 8.721 | 8.780 | 16,457 | +0.24(+2.81%) |
May 21, 2024 | 8.531 | 8.570 | 8.530 | 8.540 | 2,414 | -0.20(-2.29%) |
May 20, 2024 | 8.750 | 8.750 | 8.730 | 8.740 | 10,762 | -0.12(-1.35%) |
May 17, 2024 | 8.830 | 8.860 | 8.810 | 8.860 | 5,289 | +0.29(+3.39%) |
May 16, 2024 | 8.510 | 8.570 | 8.510 | 8.570 | 4,911 | +0.22(+2.63%) |
May 15, 2024 | 8.287 | 8.350 | 8.287 | 8.350 | 1,993 | +0.09(+1.05%) |
May 14, 2024 | 8.280 | 8.294 | 8.250 | 8.264 | 6,208 | -0.13(-1.51%) |
May 13, 2024 | 8.410 | 8.410 | 8.330 | 8.390 | 110,794 | -0.02(-0.24%) |
May 10, 2024 | 8.580 | 8.580 | 8.132 | 8.410 | 2,653 | +0.52(+6.59%) |
May 09, 2024 | 7.840 | 7.930 | 7.840 | 7.890 | 11,487 | +0.48(+6.49%) |
May 08, 2024 | 7.404 | 7.430 | 7.404 | 7.409 | 19,910 | -0.18(-2.38%) |
May 07, 2024 | 7.645 | 7.670 | 7.590 | 7.590 | 19,118 | +0.12(+1.54%) |
May 06, 2024 | 7.480 | 7.500 | 7.460 | 7.475 | 2,534 | +0.25(+3.53%) |
May 03, 2024 | 7.200 | 7.240 | 7.200 | 7.220 | 14,060 | -0.03(-0.41%) |
May 02, 2024 | 7.130 | 7.260 | 7.130 | 7.250 | 12,031 | +0.24(+3.42%) |
May 01, 2024 | 6.950 | 7.029 | 6.950 | 7.010 | 20,085 | +0.05(+0.72%) |
Apr 30, 2024 | 7.080 | 7.080 | 6.901 | 6.960 | 5,669 | -0.19(-2.68%) |
Apr 29, 2024 | 7.100 | 7.152 | 7.100 | 7.152 | 34,775 | -0.13(-1.76%) |
Apr 26, 2024 | 7.300 | 7.300 | 7.250 | 7.280 | 5,504 | -0.14(-1.89%) |
Apr 25, 2024 | 7.479 | 7.580 | 7.411 | 7.420 | 5,936 | -0.06(-0.80%) |
Apr 24, 2024 | 7.360 | 7.530 | 7.360 | 7.480 | 9,356 | +0.15(+2.05%) |
Apr 23, 2024 | 7.270 | 7.330 | 7.250 | 7.330 | 25,480 | +0.01(+0.14%) |
Apr 22, 2024 | 7.260 | 7.320 | 7.234 | 7.320 | 50,287 | +0.02(+0.27%) |
Apr 19, 2024 | 7.310 | 7.320 | 7.240 | 7.300 | 22,609 | +0.02(+0.27%) |
Apr 18, 2024 | 7.258 | 7.300 | 7.240 | 7.280 | 29,330 | +0.10(+1.39%) |
Apr 17, 2024 | 7.180 | 7.200 | 7.145 | 7.180 | 33,105 | +0.13(+1.85%) |
Apr 16, 2024 | 7.010 | 7.100 | 6.980 | 7.050 | 54,554 | -0.14(-1.95%) |
Apr 15, 2024 | 7.210 | 7.220 | 7.150 | 7.190 | 12,649 | -0.07(-0.96%) |
Apr 12, 2024 | 7.310 | 7.310 | 7.240 | 7.260 | 14,873 | -0.18(-2.37%) |
Apr 11, 2024 | 7.460 | 7.490 | 7.400 | 7.436 | 24,503 | +0.08(+1.03%) |
Apr 10, 2024 | 7.349 | 7.360 | 7.310 | 7.360 | 16,173 | +0.03(+0.41%) |
Apr 09, 2024 | 7.335 | 7.368 | 7.290 | 7.330 | 25,994 | +0.17(+2.38%) |
Apr 08, 2024 | 7.180 | 7.180 | 7.120 | 7.160 | 9,668 | +0.30(+4.45%) |
Apr 05, 2024 | 6.830 | 6.880 | 6.830 | 6.855 | 7,308 | -0.35(-4.84%) |
Apr 04, 2024 | 7.290 | 7.300 | 7.204 | 7.204 | 32,940 | -0.07(-0.91%) |
Apr 03, 2024 | 7.248 | 7.270 | 7.230 | 7.270 | 13,243 | +0.10(+1.39%) |
Apr 02, 2024 | 7.190 | 7.220 | 7.170 | 7.170 | 23,621 | +0.13(+1.85%) |
Apr 01, 2024 | 7.050 | 7.090 | 7.030 | 7.040 | 32,980 | +0.09(+1.29%) |
Mar 28, 2024 | 6.950 | 7.020 | 6.950 | 6.950 | 16,026 | +0.29(+4.36%) |
Mar 27, 2024 | 6.810 | 6.810 | 6.660 | 6.660 | 11,696 | -0.22(-3.20%) |
Mar 26, 2024 | 6.861 | 6.890 | 6.830 | 6.880 | 154,887 | -0.10(-1.43%) |
Mar 25, 2024 | 6.980 | 7.040 | 6.920 | 6.980 | 178,448 | +0.30(+4.49%) |
Mar 22, 2024 | 6.651 | 6.680 | 6.640 | 6.680 | 4,006 | -0.29(-4.16%) |
Mar 21, 2024 | 6.760 | 6.990 | 6.760 | 6.970 | 5,724 | -0.13(-1.83%) |
Mar 20, 2024 | 7.030 | 7.100 | 7.015 | 7.100 | 14,047 | -0.10(-1.39%) |
Mar 19, 2024 | 7.170 | 7.200 | 7.170 | 7.200 | 11,415 | -0.05(-0.69%) |
Mar 18, 2024 | 7.250 | 7.260 | 7.230 | 7.250 | 20,971 | +0.01(+0.14%) |
Mar 15, 2024 | 7.275 | 7.290 | 7.240 | 7.240 | 34,304 | -0.02(-0.28%) |
Mar 14, 2024 | 7.270 | 7.270 | 7.220 | 7.260 | 8,234 | -0.26(-3.46%) |
Mar 13, 2024 | 7.540 | 7.579 | 7.520 | 7.520 | 10,730 | +0.14(+1.95%) |
Mar 12, 2024 | 7.360 | 7.390 | 7.345 | 7.376 | 49,488 | -0.26(-3.46%) |
Mar 11, 2024 | 7.650 | 7.680 | 7.630 | 7.640 | 11,861 | +0.06(+0.79%) |
Mar 08, 2024 | 7.550 | 7.580 | 7.530 | 7.580 | 6,868 | +0.30(+4.12%) |
Mar 07, 2024 | 7.245 | 7.290 | 7.240 | 7.280 | 17,003 | -0.10(-1.36%) |
Mar 06, 2024 | 7.360 | 7.430 | 7.360 | 7.380 | 33,115 | +0.45(+6.49%) |
Mar 05, 2024 | 6.930 | 6.950 | 6.900 | 6.930 | 16,161 | -0.04(-0.57%) |
Mar 04, 2024 | 7.010 | 7.020 | 6.970 | 6.970 | 16,870 | -0.06(-0.85%) |