Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 8.820 | 9.080 | 8.603 | 9.080 | 3,700 | +0.54(+6.32%) |
May 30, 2024 | 8.980 | 8.980 | 8.350 | 8.540 | 23,962 | +0.27(+3.26%) |
May 29, 2024 | 8.570 | 8.570 | 8.220 | 8.270 | 4,594 | -0.51(-5.81%) |
May 28, 2024 | 8.822 | 9.100 | 8.780 | 8.780 | 2,119 | +0.22(+2.63%) |
May 24, 2024 | 8.670 | 8.670 | 8.430 | 8.555 | 10,370 | -0.02(-0.23%) |
May 23, 2024 | 8.525 | 8.575 | 8.390 | 8.575 | 2,311 | +0.22(+2.69%) |
May 22, 2024 | 8.400 | 8.590 | 8.350 | 8.350 | 6,307 | -0.13(-1.53%) |
May 21, 2024 | 8.540 | 8.670 | 8.400 | 8.480 | 18,012 | -0.19(-2.19%) |
May 20, 2024 | 8.360 | 8.880 | 8.360 | 8.670 | 10,356 | +0.02(+0.23%) |
May 17, 2024 | 8.745 | 8.745 | 8.650 | 8.650 | 12,502 | -0.01(-0.12%) |
May 16, 2024 | 8.700 | 8.700 | 8.480 | 8.660 | 8,965 | +0.07(+0.81%) |
May 15, 2024 | 8.550 | 8.685 | 8.550 | 8.590 | 1,929 | +0.17(+2.02%) |
May 14, 2024 | 8.370 | 8.590 | 8.370 | 8.420 | 9,994 | +0.12(+1.45%) |
May 13, 2024 | 8.330 | 8.330 | 8.220 | 8.300 | 3,770 | +0.08(+0.97%) |
May 10, 2024 | 8.640 | 8.640 | 8.199 | 8.220 | 3,584 | +0.04(+0.49%) |
May 09, 2024 | 8.240 | 8.240 | 7.990 | 8.180 | 27,461 | -0.51(-5.87%) |
May 08, 2024 | 8.960 | 8.960 | 8.500 | 8.690 | 6,657 | -0.63(-6.72%) |
May 07, 2024 | 9.275 | 9.316 | 9.182 | 9.316 | 5,524 | +0.12(+1.27%) |
May 06, 2024 | 9.135 | 9.300 | 9.135 | 9.200 | 36,747 | -0.04(-0.43%) |
May 03, 2024 | 9.320 | 9.320 | 9.150 | 9.240 | 14,725 | +0.10(+1.09%) |
May 02, 2024 | 9.045 | 9.140 | 9.045 | 9.140 | 21,273 | +0.34(+3.86%) |
May 01, 2024 | 9.100 | 9.100 | 8.800 | 8.800 | 1,956 | -0.23(-2.51%) |
Apr 30, 2024 | 9.000 | 9.100 | 9.000 | 9.027 | 32,962 | +0.32(+3.63%) |
Apr 29, 2024 | 8.685 | 8.880 | 8.670 | 8.710 | 40,180 | +0.16(+1.81%) |
Apr 26, 2024 | 8.160 | 8.575 | 8.160 | 8.555 | 6,183 | +0.09(+1.12%) |
Apr 25, 2024 | 8.610 | 8.610 | 8.410 | 8.460 | 16,513 | -0.33(-3.75%) |
Apr 24, 2024 | 8.750 | 8.790 | 8.750 | 8.790 | 1,418 | +0.18(+2.04%) |
Apr 23, 2024 | 8.750 | 8.750 | 8.600 | 8.614 | 9,172 | -0.28(-3.10%) |
Apr 22, 2024 | 9.000 | 9.030 | 8.810 | 8.890 | 14,106 | +0.08(+0.91%) |
Apr 18, 2024 | 8.810 | 6 | -0.32(-3.50%) | |||
Apr 17, 2024 | 9.040 | 9.130 | 8.760 | 9.130 | 4,174 | +0.30(+3.40%) |
Apr 16, 2024 | 9.010 | 9.010 | 8.700 | 8.830 | 7,282 | -0.51(-5.46%) |
Apr 15, 2024 | 9.440 | 9.440 | 9.055 | 9.340 | 4,076 | +0.08(+0.86%) |
Apr 12, 2024 | 9.300 | 9.300 | 9.000 | 9.260 | 12,960 | +0.18(+1.98%) |
Apr 11, 2024 | 9.270 | 9.270 | 9.035 | 9.080 | 27,434 | +0.38(+4.37%) |
Apr 10, 2024 | 8.900 | 8.900 | 8.610 | 8.700 | 8,051 | -0.28(-3.10%) |
Apr 09, 2024 | 8.990 | 9.000 | 8.970 | 8.978 | 4,851 | +0.04(+0.43%) |
Apr 08, 2024 | 8.890 | 9.050 | 8.890 | 8.940 | 4,879 | +0.11(+1.25%) |
Apr 05, 2024 | 8.860 | 8.860 | 8.700 | 8.830 | 21,142 | -0.11(-1.23%) |
Apr 04, 2024 | 9.070 | 9.200 | 8.820 | 8.940 | 11,325 | -0.21(-2.24%) |
Apr 03, 2024 | 9.110 | 9.180 | 9.070 | 9.145 | 10,471 | +0.04(+0.44%) |
Apr 02, 2024 | 9.380 | 9.400 | 9.100 | 9.105 | 53,385 | -0.34(-3.65%) |
Apr 01, 2024 | 9.660 | 9.850 | 8.850 | 9.450 | 10,441 | -0.08(-0.84%) |
Mar 28, 2024 | 9.340 | 9.530 | 9.300 | 9.530 | 17,272 | -80.08(-89.36%) |
Mar 27, 2024 | 89.53 | 89.61 | 87.88 | 89.61 | 731 | -2.72(-2.95%) |
Mar 26, 2024 | 93.30 | 93.30 | 92.33 | 92.33 | 954 | +3.19(+3.58%) |
Mar 22, 2024 | 89.14 | 29 | -0.96(-1.07%) | |||
Mar 21, 2024 | 90.00 | 90.10 | 90.00 | 90.10 | 2,738 | +4.10(+4.77%) |
Mar 20, 2024 | 85.85 | 86.00 | 85.85 | 86.00 | 251 | +0.15(+0.17%) |
Mar 19, 2024 | 84.55 | 85.85 | 84.55 | 85.85 | 715 | -1.14(-1.31%) |
Mar 18, 2024 | 85.60 | 86.99 | 85.60 | 86.99 | 738 | +1.76(+2.07%) |
Mar 15, 2024 | 84.00 | 85.23 | 84.00 | 85.23 | 645 | +3.98(+4.90%) |
Mar 14, 2024 | 82.00 | 82.00 | 81.25 | 81.25 | 610 | -0.25(-0.31%) |
Mar 12, 2024 | 81.50 | 88 | -1.35(-1.63%) | |||
Mar 11, 2024 | 84.59 | 84.59 | 82.85 | 82.85 | 579 | -4.33(-4.97%) |
Mar 08, 2024 | 87.90 | 87.90 | 85.85 | 87.18 | 511 | +1.08(+1.25%) |
Mar 07, 2024 | 84.90 | 86.10 | 84.90 | 86.10 | 469 | +1.25(+1.47%) |
Mar 06, 2024 | 84.85 | 84.85 | 84.85 | 84.85 | 191 | +1.00(+1.19%) |
Mar 05, 2024 | 83.85 | 83.85 | 81.92 | 83.85 | 4,764 | +4.65(+5.87%) |
Mar 04, 2024 | 79.20 | 79.20 | 79.20 | 79.20 | 183 | -0.12(-0.15%) |