Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 8.180 | 8.245 | 8.015 | 8.110 | 154,891 | -0.09(-1.10%) |
May 21, 2024 | 8.040 | 8.270 | 8.010 | 8.200 | 290,956 | -0.02(-0.24%) |
May 20, 2024 | 7.940 | 8.330 | 7.900 | 8.220 | 588,358 | +0.27(+3.40%) |
May 17, 2024 | 7.850 | 7.970 | 7.765 | 7.950 | 345,151 | +0.20(+2.51%) |
May 16, 2024 | 7.690 | 7.825 | 7.595 | 7.755 | 516,431 | +0.01(+0.19%) |
May 15, 2024 | 7.850 | 7.855 | 7.635 | 7.740 | 275,123 | +0.03(+0.39%) |
May 14, 2024 | 7.780 | 7.795 | 7.600 | 7.710 | 439,209 | -0.01(-0.13%) |
May 13, 2024 | 7.780 | 7.865 | 7.710 | 7.720 | 218,475 | -0.05(-0.64%) |
May 10, 2024 | 7.950 | 7.980 | 7.710 | 7.770 | 270,314 | -0.13(-1.65%) |
May 09, 2024 | 7.720 | 7.930 | 7.705 | 7.900 | 160,839 | +0.17(+2.20%) |
May 08, 2024 | 7.780 | 7.785 | 7.673 | 7.730 | 139,980 | -0.11(-1.40%) |
May 07, 2024 | 7.750 | 7.910 | 7.660 | 7.840 | 279,552 | +0.08(+1.03%) |
May 06, 2024 | 7.900 | 7.960 | 7.685 | 7.760 | 559,179 | -0.05(-0.64%) |
May 03, 2024 | 7.770 | 7.810 | 7.705 | 7.810 | 222,046 | +0.12(+1.56%) |
May 02, 2024 | 7.720 | 7.750 | 7.605 | 7.690 | 110,272 | +0.04(+0.52%) |
May 01, 2024 | 7.670 | 7.800 | 7.610 | 7.650 | 230,141 | +0.00(+0.00%) |
Apr 30, 2024 | 7.820 | 7.840 | 7.650 | 7.650 | 180,144 | -0.23(-2.92%) |
Apr 29, 2024 | 7.900 | 7.910 | 7.800 | 7.880 | 166,141 | +0.02(+0.25%) |
Apr 26, 2024 | 7.840 | 7.920 | 7.735 | 7.860 | 239,853 | +0.08(+1.03%) |
Apr 25, 2024 | 7.600 | 7.950 | 7.520 | 7.780 | 565,556 | +0.07(+0.91%) |
Apr 24, 2024 | 7.840 | 7.960 | 7.652 | 7.710 | 240,004 | -0.17(-2.16%) |
Apr 23, 2024 | 7.780 | 8.060 | 7.680 | 7.880 | 431,421 | +0.06(+0.77%) |
Apr 22, 2024 | 7.800 | 7.830 | 7.650 | 7.820 | 274,752 | +0.02(+0.26%) |
Apr 19, 2024 | 8.080 | 8.080 | 7.755 | 7.800 | 398,731 | -0.06(-0.76%) |
Apr 18, 2024 | 7.850 | 7.925 | 7.780 | 7.860 | 207,800 | +0.01(+0.13%) |
Apr 17, 2024 | 7.740 | 7.920 | 7.740 | 7.850 | 251,448 | +0.20(+2.61%) |
Apr 16, 2024 | 7.610 | 7.770 | 7.490 | 7.650 | 422,024 | -0.08(-1.03%) |
Apr 15, 2024 | 7.800 | 7.800 | 7.600 | 7.730 | 621,834 | -0.01(-0.13%) |
Apr 12, 2024 | 8.090 | 8.230 | 7.710 | 7.740 | 752,446 | -0.34(-4.21%) |
Apr 11, 2024 | 8.140 | 8.170 | 7.970 | 8.080 | 428,888 | -0.05(-0.62%) |
Apr 10, 2024 | 8.250 | 8.250 | 7.880 | 8.130 | 1,398,091 | -0.18(-2.17%) |
Apr 09, 2024 | 8.380 | 8.430 | 8.180 | 8.310 | 806,006 | +0.00(+0.00%) |
Apr 08, 2024 | 8.270 | 8.490 | 8.260 | 8.310 | 506,006 | +0.08(+0.97%) |
Apr 05, 2024 | 8.340 | 8.385 | 8.220 | 8.230 | 254,188 | -0.15(-1.79%) |
Apr 04, 2024 | 8.650 | 8.750 | 8.350 | 8.380 | 325,641 | -0.24(-2.78%) |
Apr 03, 2024 | 8.480 | 8.810 | 8.480 | 8.620 | 395,213 | +0.14(+1.65%) |
Apr 02, 2024 | 8.560 | 8.595 | 8.393 | 8.480 | 271,635 | -0.15(-1.74%) |