Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2024 | 8.790 | 8.819 | 8.770 | 8.800 | 14,146 | -0.10(-1.18%) |
May 28, 2024 | 8.910 | 8.940 | 8.880 | 8.905 | 12,780 | +0.09(+1.08%) |
May 24, 2024 | 8.813 | 8.818 | 8.807 | 8.810 | 4,739 | +0.32(+3.77%) |
May 23, 2024 | 8.580 | 8.580 | 8.490 | 8.490 | 1,007 | -0.07(-0.82%) |
May 22, 2024 | 8.525 | 8.570 | 8.525 | 8.560 | 10,713 | +0.01(+0.12%) |
May 21, 2024 | 8.515 | 8.550 | 8.490 | 8.550 | 10,733 | +0.02(+0.24%) |
May 20, 2024 | 8.540 | 8.540 | 8.500 | 8.530 | 7,432 | -0.10(-1.16%) |
May 17, 2024 | 8.590 | 8.630 | 8.590 | 8.630 | 6,550 | +0.06(+0.64%) |
May 16, 2024 | 8.600 | 8.600 | 8.550 | 8.575 | 2,040 | +0.05(+0.64%) |
May 15, 2024 | 8.470 | 8.530 | 8.470 | 8.520 | 2,703 | +0.05(+0.59%) |
May 14, 2024 | 8.470 | 8.510 | 8.470 | 8.470 | 758 | +0.03(+0.30%) |
May 13, 2024 | 8.390 | 8.490 | 8.390 | 8.445 | 3,850 | +0.10(+1.14%) |
May 10, 2024 | 8.310 | 8.370 | 8.300 | 8.350 | 8,111 | -0.01(-0.12%) |
May 09, 2024 | 8.345 | 8.360 | 8.338 | 8.360 | 1,539 | +0.07(+0.84%) |
May 08, 2024 | 8.275 | 8.300 | 8.250 | 8.290 | 6,399 | +0.02(+0.30%) |
May 07, 2024 | 8.287 | 8.320 | 8.240 | 8.265 | 9,408 | +0.08(+0.92%) |
May 06, 2024 | 8.210 | 8.230 | 8.190 | 8.190 | 8,139 | +0.08(+0.99%) |
May 03, 2024 | 8.095 | 8.120 | 8.080 | 8.110 | 12,781 | +0.02(+0.25%) |
May 02, 2024 | 8.030 | 8.090 | 8.030 | 8.090 | 3,207 | +0.20(+2.53%) |
May 01, 2024 | 7.891 | 8.058 | 7.890 | 7.890 | 3,267 | -0.08(-1.00%) |
Apr 30, 2024 | 7.970 | 7.980 | 7.941 | 7.970 | 4,627 | -0.13(-1.60%) |
Apr 29, 2024 | 8.072 | 8.110 | 8.070 | 8.100 | 12,033 | +0.04(+0.50%) |
Apr 26, 2024 | 7.981 | 8.090 | 7.981 | 8.060 | 6,906 | +0.06(+0.75%) |
Apr 25, 2024 | 8.000 | 8.070 | 8.000 | 8.000 | 3,579 | -0.13(-1.60%) |
Apr 24, 2024 | 8.165 | 8.165 | 8.130 | 8.130 | 11,153 | -0.07(-0.87%) |
Apr 23, 2024 | 8.170 | 8.210 | 8.161 | 8.201 | 7,929 | +0.01(+0.13%) |
Apr 22, 2024 | 8.145 | 8.190 | 8.130 | 8.190 | 11,983 | +0.11(+1.42%) |
Apr 19, 2024 | 8.100 | 8.100 | 8.050 | 8.075 | 6,672 | -0.01(-0.18%) |
Apr 18, 2024 | 8.145 | 8.148 | 8.090 | 8.090 | 12,114 | -0.14(-1.70%) |
Apr 17, 2024 | 8.150 | 8.230 | 8.150 | 8.230 | 7,556 | +0.15(+1.86%) |
Apr 16, 2024 | 8.024 | 8.090 | 8.024 | 8.080 | 10,931 | +0.19(+2.41%) |
Apr 15, 2024 | 7.960 | 7.960 | 7.890 | 7.890 | 2,887 | -0.13(-1.62%) |
Apr 12, 2024 | 7.995 | 8.030 | 7.995 | 8.020 | 2,909 | -0.01(-0.06%) |
Apr 11, 2024 | 7.990 | 8.070 | 7.990 | 8.025 | 5,945 | +0.03(+0.41%) |
Apr 10, 2024 | 8.060 | 8.060 | 7.980 | 7.992 | 18,233 | -0.15(-1.81%) |
Apr 09, 2024 | 8.150 | 8.180 | 8.140 | 8.140 | 23,254 | -0.01(-0.12%) |
Apr 08, 2024 | 8.150 | 8.190 | 8.150 | 8.150 | 4,014 | -0.01(-0.13%) |
Apr 05, 2024 | 8.130 | 8.180 | 8.130 | 8.161 | 6,446 | -0.01(-0.17%) |
Apr 04, 2024 | 8.270 | 8.270 | 8.170 | 8.175 | 6,908 | -0.13(-1.62%) |
Apr 03, 2024 | 8.320 | 8.350 | 8.310 | 8.310 | 8,203 | +0.05(+0.61%) |
Apr 02, 2024 | 8.255 | 8.260 | 8.227 | 8.260 | 236,529 | -0.11(-1.31%) |