Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 8.810 | 8.830 | 8.400 | 8.450 | 507,724 | -0.34(-3.87%) |
May 22, 2024 | 8.700 | 8.820 | 8.660 | 8.790 | 434,396 | +0.04(+0.46%) |
May 21, 2024 | 8.700 | 8.820 | 8.625 | 8.750 | 307,553 | +0.04(+0.46%) |
May 20, 2024 | 8.850 | 8.890 | 8.710 | 8.710 | 416,217 | -0.16(-1.80%) |
May 17, 2024 | 8.880 | 8.960 | 8.775 | 8.870 | 305,416 | +0.02(+0.23%) |
May 16, 2024 | 8.740 | 8.865 | 8.675 | 8.850 | 358,766 | +0.08(+0.91%) |
May 15, 2024 | 8.840 | 8.910 | 8.690 | 8.770 | 580,564 | +0.03(+0.34%) |
May 14, 2024 | 8.700 | 8.800 | 8.695 | 8.740 | 447,385 | +0.13(+1.51%) |
May 13, 2024 | 8.650 | 8.690 | 8.570 | 8.610 | 350,155 | +0.04(+0.47%) |
May 10, 2024 | 8.670 | 8.710 | 8.510 | 8.570 | 268,193 | -0.06(-0.70%) |
May 09, 2024 | 8.790 | 8.835 | 8.530 | 8.630 | 341,718 | -0.18(-2.04%) |
May 08, 2024 | 8.740 | 8.860 | 8.655 | 8.810 | 472,740 | -0.03(-0.34%) |
May 07, 2024 | 8.670 | 8.890 | 8.670 | 8.840 | 829,152 | +0.24(+2.79%) |
May 06, 2024 | 8.480 | 8.655 | 8.445 | 8.600 | 543,956 | +0.24(+2.87%) |
May 03, 2024 | 8.400 | 8.579 | 8.290 | 8.360 | 629,521 | +0.23(+2.83%) |
May 02, 2024 | 8.400 | 8.400 | 8.085 | 8.130 | 660,245 | -0.16(-1.93%) |
May 01, 2024 | 7.870 | 8.415 | 7.770 | 8.290 | 1,395,300 | +0.96(+13.10%) |
Apr 30, 2024 | 7.560 | 7.560 | 7.330 | 7.330 | 458,890 | -0.29(-3.81%) |
Apr 29, 2024 | 7.610 | 7.695 | 7.540 | 7.620 | 329,658 | +0.07(+0.93%) |
Apr 26, 2024 | 7.560 | 7.680 | 7.515 | 7.550 | 300,331 | +0.00(+0.00%) |
Apr 25, 2024 | 7.730 | 7.770 | 7.550 | 7.550 | 429,513 | -0.29(-3.70%) |
Apr 24, 2024 | 7.800 | 7.910 | 7.700 | 7.840 | 636,429 | +0.00(+0.00%) |
Apr 23, 2024 | 7.630 | 7.895 | 7.590 | 7.840 | 554,022 | +0.23(+3.02%) |
Apr 22, 2024 | 7.540 | 7.640 | 7.485 | 7.610 | 367,629 | +0.10(+1.33%) |
Apr 19, 2024 | 7.330 | 7.555 | 7.330 | 7.510 | 325,032 | +0.15(+2.04%) |
Apr 18, 2024 | 7.350 | 7.445 | 7.290 | 7.360 | 416,608 | +0.09(+1.24%) |
Apr 17, 2024 | 7.160 | 7.295 | 7.160 | 7.270 | 679,550 | +0.18(+2.54%) |
Apr 16, 2024 | 7.110 | 7.240 | 6.990 | 7.090 | 728,898 | -0.11(-1.53%) |
Apr 15, 2024 | 7.370 | 7.423 | 7.095 | 7.200 | 541,171 | -0.11(-1.50%) |
Apr 12, 2024 | 7.430 | 7.600 | 7.255 | 7.310 | 720,492 | -0.27(-3.56%) |
Apr 11, 2024 | 7.490 | 7.620 | 7.460 | 7.580 | 484,845 | +0.12(+1.61%) |
Apr 10, 2024 | 7.510 | 7.550 | 7.265 | 7.460 | 842,877 | -0.35(-4.48%) |
Apr 09, 2024 | 7.760 | 7.840 | 7.670 | 7.810 | 304,135 | +0.13(+1.69%) |
Apr 08, 2024 | 7.650 | 7.740 | 7.600 | 7.680 | 421,772 | +0.05(+0.66%) |
Apr 05, 2024 | 7.580 | 7.650 | 7.515 | 7.630 | 371,509 | +0.05(+0.66%) |
Apr 04, 2024 | 7.800 | 7.890 | 7.550 | 7.580 | 437,541 | -0.09(-1.17%) |
Apr 03, 2024 | 7.590 | 7.720 | 7.590 | 7.670 | 399,804 | +0.04(+0.52%) |
Apr 02, 2024 | 7.610 | 7.700 | 7.530 | 7.630 | 443,358 | -0.16(-2.05%) |
Apr 01, 2024 | 7.750 | 7.860 | 7.610 | 7.790 | 481,771 | +0.07(+0.91%) |
Mar 28, 2024 | 7.840 | 7.970 | 7.690 | 7.720 | 1,019,172 | -0.04(-0.52%) |
Mar 27, 2024 | 7.540 | 7.790 | 7.540 | 7.760 | 1,049,754 | +0.35(+4.72%) |
Mar 26, 2024 | 7.778 | 7.778 | 7.333 | 7.410 | 939,726 | -0.31(-4.02%) |
Mar 25, 2024 | 7.642 | 7.865 | 7.642 | 7.720 | 388,139 | +0.10(+1.27%) |
Mar 22, 2024 | 7.720 | 7.720 | 7.575 | 7.623 | 626,663 | -0.05(-0.63%) |
Mar 21, 2024 | 7.584 | 7.790 | 7.575 | 7.672 | 563,415 | +0.10(+1.28%) |
Mar 20, 2024 | 7.362 | 7.647 | 7.284 | 7.575 | 509,889 | +0.16(+2.22%) |
Mar 19, 2024 | 7.410 | 7.473 | 7.333 | 7.410 | 471,932 | -0.04(-0.52%) |
Mar 18, 2024 | 7.391 | 7.458 | 7.284 | 7.449 | 911,096 | +0.14(+1.85%) |
Mar 15, 2024 | 7.265 | 7.395 | 7.226 | 7.313 | 1,569,301 | -0.02(-0.26%) |
Mar 14, 2024 | 7.410 | 7.449 | 7.265 | 7.333 | 593,502 | -0.12(-1.56%) |
Mar 13, 2024 | 7.352 | 7.487 | 7.313 | 7.449 | 479,512 | +0.09(+1.18%) |
Mar 12, 2024 | 7.333 | 7.405 | 7.275 | 7.362 | 436,226 | +0.03(+0.40%) |
Mar 11, 2024 | 7.265 | 7.371 | 7.221 | 7.333 | 367,534 | +0.05(+0.66%) |
Mar 08, 2024 | 7.226 | 7.324 | 7.197 | 7.284 | 985,456 | +0.12(+1.62%) |
Mar 07, 2024 | 7.071 | 7.211 | 7.071 | 7.168 | 1,148,250 | +0.14(+1.93%) |
Mar 06, 2024 | 7.032 | 7.100 | 6.965 | 7.032 | 724,894 | +0.07(+0.97%) |
Mar 05, 2024 | 6.984 | 7.027 | 6.853 | 6.964 | 932,281 | -0.09(-1.24%) |
Mar 04, 2024 | 7.100 | 7.226 | 7.042 | 7.052 | 1,299,110 | -0.26(-3.58%) |