Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 8.530 | 8.752 | 8.250 | 8.400 | 12,902 | -0.17(-1.98%) |
May 09, 2024 | 8.715 | 9.000 | 8.491 | 8.570 | 4,540 | +0.07(+0.82%) |
May 08, 2024 | 8.320 | 8.820 | 8.320 | 8.500 | 4,256 | -0.09(-1.05%) |
May 07, 2024 | 8.950 | 8.950 | 8.575 | 8.590 | 1,859 | +0.14(+1.66%) |
May 06, 2024 | 8.560 | 8.860 | 8.330 | 8.450 | 5,882 | +0.09(+1.08%) |
May 03, 2024 | 8.270 | 8.620 | 8.270 | 8.360 | 5,248 | +0.26(+3.21%) |
May 02, 2024 | 8.760 | 8.910 | 8.000 | 8.100 | 11,645 | -0.72(-8.16%) |
May 01, 2024 | 8.880 | 8.940 | 8.820 | 8.820 | 1,368 | -0.06(-0.68%) |
Apr 30, 2024 | 8.760 | 8.880 | 8.620 | 8.880 | 5,345 | +0.19(+2.19%) |
Apr 29, 2024 | 8.730 | 8.730 | 8.680 | 8.690 | 2,340 | -0.04(-0.46%) |
Apr 26, 2024 | 8.650 | 8.730 | 8.585 | 8.730 | 3,181 | +0.15(+1.75%) |
Apr 25, 2024 | 8.630 | 8.700 | 8.580 | 8.580 | 1,610 | -0.05(-0.58%) |
Apr 24, 2024 | 8.500 | 8.630 | 8.500 | 8.630 | 2,968 | +0.14(+1.65%) |
Apr 23, 2024 | 8.660 | 8.800 | 8.430 | 8.490 | 9,976 | -0.31(-3.52%) |
Apr 22, 2024 | 8.810 | 8.940 | 8.800 | 8.800 | 1,391 | -0.07(-0.79%) |
Apr 19, 2024 | 8.940 | 8.960 | 8.870 | 8.870 | 978 | -0.03(-0.34%) |
Apr 18, 2024 | 8.850 | 8.900 | 8.850 | 8.900 | 1,430 | -0.01(-0.17%) |
Apr 17, 2024 | 8.950 | 8.950 | 8.810 | 8.915 | 4,878 | +0.03(+0.39%) |
Apr 16, 2024 | 8.840 | 8.880 | 8.760 | 8.880 | 3,062 | +0.07(+0.79%) |
Apr 15, 2024 | 8.820 | 8.880 | 8.730 | 8.810 | 9,308 | +0.00(+0.00%) |
Apr 12, 2024 | 8.890 | 8.950 | 8.620 | 8.810 | 5,288 | -0.07(-0.79%) |
Apr 11, 2024 | 9.000 | 9.000 | 8.860 | 8.880 | 3,010 | -0.12(-1.33%) |
Apr 10, 2024 | 8.680 | 9.000 | 8.680 | 9.000 | 5,656 | +0.24(+2.74%) |
Apr 09, 2024 | 8.850 | 8.910 | 8.700 | 8.760 | 5,652 | -0.09(-1.02%) |
Apr 08, 2024 | 9.020 | 9.020 | 8.850 | 8.850 | 3,369 | -0.18(-1.99%) |
Apr 05, 2024 | 8.870 | 9.070 | 8.870 | 9.030 | 6,020 | -0.04(-0.44%) |
Apr 04, 2024 | 9.010 | 9.100 | 8.910 | 9.070 | 3,718 | +0.06(+0.67%) |
Apr 03, 2024 | 8.830 | 9.010 | 8.830 | 9.010 | 1,421 | +0.10(+1.12%) |
Apr 02, 2024 | 8.830 | 8.930 | 8.730 | 8.910 | 4,099 | +0.08(+0.91%) |
Apr 01, 2024 | 8.820 | 8.900 | 8.800 | 8.830 | 2,258 | -0.17(-1.89%) |
Mar 28, 2024 | 8.900 | 9.100 | 8.800 | 9.000 | 8,332 | +0.10(+1.12%) |
Mar 27, 2024 | 8.750 | 8.900 | 8.750 | 8.900 | 4,327 | +0.15(+1.71%) |
Mar 26, 2024 | 8.850 | 8.900 | 8.750 | 8.750 | 2,660 | -0.10(-1.13%) |
Mar 25, 2024 | 8.700 | 8.850 | 8.700 | 8.850 | 3,202 | +0.02(+0.23%) |
Mar 22, 2024 | 8.720 | 8.830 | 8.660 | 8.830 | 2,778 | +0.12(+1.38%) |
Mar 21, 2024 | 8.700 | 8.710 | 8.615 | 8.710 | 8,184 | -0.02(-0.23%) |
Mar 20, 2024 | 8.780 | 8.800 | 8.650 | 8.730 | 4,183 | +0.06(+0.69%) |
Mar 19, 2024 | 8.680 | 8.800 | 8.670 | 8.670 | 2,208 | +0.02(+0.23%) |
Mar 18, 2024 | 8.820 | 8.850 | 8.650 | 8.650 | 3,444 | -0.15(-1.70%) |
Mar 15, 2024 | 8.700 | 8.800 | 8.695 | 8.800 | 2,818 | +0.10(+1.15%) |
Mar 14, 2024 | 8.760 | 8.790 | 8.510 | 8.700 | 2,686 | +0.00(+0.00%) |
Mar 13, 2024 | 8.760 | 8.855 | 8.700 | 8.700 | 1,707 | +0.00(+0.00%) |
Mar 12, 2024 | 8.760 | 8.760 | 8.652 | 8.700 | 1,644 | -0.06(-0.68%) |
Mar 11, 2024 | 8.800 | 8.900 | 8.740 | 8.760 | 6,146 | -0.14(-1.57%) |
Mar 08, 2024 | 8.850 | 8.900 | 8.805 | 8.900 | 1,891 | +0.06(+0.68%) |
Mar 07, 2024 | 8.750 | 8.850 | 8.750 | 8.840 | 2,092 | +0.08(+0.91%) |
Mar 06, 2024 | 8.760 | 8.780 | 8.730 | 8.760 | 3,202 | +0.07(+0.81%) |
Mar 05, 2024 | 8.690 | 8.700 | 8.690 | 8.690 | 1,579 | -0.13(-1.47%) |
Mar 04, 2024 | 8.730 | 8.900 | 8.660 | 8.820 | 3,822 | +0.12(+1.38%) |