Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 8.540 | 8.690 | 8.445 | 8.550 | 285,246 | -0.10(-1.16%) |
May 21, 2024 | 8.610 | 8.720 | 8.550 | 8.650 | 271,110 | +0.00(+0.00%) |
May 20, 2024 | 8.800 | 8.845 | 8.640 | 8.650 | 469,192 | -0.10(-1.14%) |
May 17, 2024 | 8.630 | 8.790 | 8.555 | 8.750 | 341,440 | +0.12(+1.45%) |
May 16, 2024 | 8.460 | 8.710 | 8.440 | 8.625 | 408,346 | +0.16(+1.95%) |
May 15, 2024 | 8.520 | 8.550 | 8.365 | 8.460 | 326,674 | +0.02(+0.24%) |
May 14, 2024 | 8.430 | 8.560 | 8.400 | 8.440 | 320,594 | +0.10(+1.20%) |
May 13, 2024 | 8.550 | 8.840 | 8.300 | 8.340 | 440,956 | -0.04(-0.48%) |
May 10, 2024 | 8.650 | 8.700 | 8.280 | 8.380 | 398,461 | -0.29(-3.34%) |
May 09, 2024 | 8.570 | 8.680 | 8.415 | 8.670 | 506,316 | +0.06(+0.70%) |
May 08, 2024 | 8.520 | 8.680 | 7.940 | 8.610 | 790,724 | +0.40(+4.87%) |
May 07, 2024 | 8.200 | 8.285 | 8.170 | 8.210 | 309,707 | +0.07(+0.86%) |
May 06, 2024 | 8.050 | 8.210 | 8.050 | 8.140 | 249,657 | +0.10(+1.24%) |
May 03, 2024 | 8.090 | 8.160 | 7.960 | 8.040 | 156,732 | +0.07(+0.88%) |
May 02, 2024 | 7.890 | 7.970 | 7.745 | 7.970 | 315,102 | +0.23(+2.97%) |
May 01, 2024 | 7.550 | 7.885 | 7.550 | 7.740 | 351,955 | +0.19(+2.52%) |
Apr 30, 2024 | 7.670 | 7.670 | 7.490 | 7.550 | 343,365 | -0.17(-2.20%) |
Apr 29, 2024 | 7.670 | 7.860 | 7.645 | 7.720 | 394,293 | +0.11(+1.45%) |
Apr 26, 2024 | 7.480 | 7.685 | 7.465 | 7.610 | 409,353 | +0.15(+2.01%) |
Apr 25, 2024 | 7.410 | 7.555 | 7.310 | 7.460 | 570,671 | -0.01(-0.13%) |
Apr 24, 2024 | 7.230 | 7.495 | 7.230 | 7.470 | 427,011 | +0.03(+0.40%) |
Apr 23, 2024 | 7.370 | 7.580 | 7.340 | 7.440 | 272,700 | +0.03(+0.40%) |
Apr 22, 2024 | 7.340 | 7.520 | 7.310 | 7.410 | 347,261 | +0.12(+1.65%) |
Apr 19, 2024 | 7.180 | 7.320 | 7.180 | 7.290 | 305,124 | +0.08(+1.11%) |
Apr 18, 2024 | 7.230 | 7.405 | 7.170 | 7.210 | 461,494 | +0.01(+0.14%) |
Apr 17, 2024 | 7.350 | 7.490 | 7.200 | 7.200 | 292,687 | -0.06(-0.83%) |
Apr 16, 2024 | 7.260 | 7.330 | 7.170 | 7.260 | 368,647 | -0.04(-0.55%) |
Apr 15, 2024 | 7.300 | 7.460 | 7.190 | 7.300 | 802,297 | +0.07(+0.97%) |
Apr 12, 2024 | 7.580 | 7.615 | 7.210 | 7.230 | 338,263 | -0.41(-5.37%) |
Apr 11, 2024 | 7.300 | 7.670 | 7.300 | 7.640 | 464,095 | +0.33(+4.51%) |
Apr 10, 2024 | 7.200 | 7.350 | 7.110 | 7.310 | 454,166 | -0.14(-1.88%) |
Apr 09, 2024 | 7.410 | 7.520 | 7.370 | 7.450 | 278,729 | +0.05(+0.68%) |
Apr 08, 2024 | 7.330 | 7.510 | 7.280 | 7.400 | 398,569 | +0.10(+1.37%) |
Apr 05, 2024 | 7.230 | 7.300 | 7.055 | 7.300 | 338,731 | +0.02(+0.27%) |
Apr 04, 2024 | 7.430 | 7.565 | 7.250 | 7.280 | 440,044 | -0.11(-1.49%) |
Apr 03, 2024 | 6.920 | 7.390 | 6.920 | 7.390 | 515,624 | +0.44(+6.33%) |
Apr 02, 2024 | 6.930 | 7.030 | 6.860 | 6.950 | 537,861 | -0.05(-0.71%) |
Apr 01, 2024 | 7.080 | 7.160 | 6.920 | 7.000 | 717,383 | +0.03(+0.43%) |
Mar 28, 2024 | 7.060 | 6.980 | 6.955 | 6.970 | 891,336 | -0.06(-0.85%) |
Mar 27, 2024 | 6.900 | 7.085 | 6.870 | 7.030 | 718,339 | +0.14(+2.03%) |
Mar 26, 2024 | 7.130 | 7.180 | 6.880 | 6.890 | 1,753,177 | -0.27(-3.77%) |
Mar 25, 2024 | 6.950 | 7.650 | 6.930 | 7.160 | 1,979,181 | +0.52(+7.83%) |
Mar 22, 2024 | 6.770 | 6.860 | 6.590 | 6.640 | 629,088 | -0.10(-1.48%) |
Mar 21, 2024 | 6.620 | 6.845 | 6.540 | 6.740 | 799,645 | +0.17(+2.59%) |
Mar 20, 2024 | 6.230 | 6.670 | 6.230 | 6.570 | 750,505 | +0.30(+4.78%) |
Mar 19, 2024 | 6.220 | 6.430 | 6.150 | 6.270 | 584,264 | +0.00(+0.00%) |
Mar 18, 2024 | 6.280 | 6.385 | 6.215 | 6.270 | 485,438 | -0.03(-0.48%) |
Mar 15, 2024 | 6.260 | 6.435 | 6.175 | 6.300 | 1,353,082 | +0.04(+0.64%) |
Mar 14, 2024 | 6.430 | 6.520 | 6.240 | 6.260 | 527,347 | -0.17(-2.64%) |
Mar 13, 2024 | 6.110 | 6.630 | 6.100 | 6.430 | 693,383 | +0.27(+4.38%) |
Mar 12, 2024 | 6.440 | 6.450 | 6.130 | 6.160 | 457,451 | -0.26(-4.05%) |
Mar 11, 2024 | 6.330 | 6.490 | 6.320 | 6.420 | 523,246 | +0.09(+1.42%) |
Mar 08, 2024 | 6.220 | 6.385 | 6.200 | 6.330 | 481,241 | +0.13(+2.10%) |
Mar 07, 2024 | 6.300 | 6.310 | 6.115 | 6.200 | 598,816 | -0.05(-0.80%) |
Mar 06, 2024 | 6.320 | 6.330 | 6.205 | 6.250 | 533,737 | -0.03(-0.48%) |
Mar 05, 2024 | 6.400 | 6.495 | 6.265 | 6.280 | 515,090 | -0.17(-2.64%) |
Mar 04, 2024 | 6.410 | 6.540 | 6.340 | 6.450 | 472,027 | +0.02(+0.31%) |