Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 8.500 | 8.870 | 8.320 | 8.540 | 29,304 | +0.11(+1.30%) |
May 17, 2024 | 8.530 | 8.530 | 8.270 | 8.430 | 29,994 | -0.15(-1.75%) |
May 16, 2024 | 8.600 | 8.800 | 8.430 | 8.580 | 22,989 | -0.01(-0.12%) |
May 15, 2024 | 8.930 | 8.930 | 8.350 | 8.590 | 56,029 | -0.22(-2.50%) |
May 14, 2024 | 8.660 | 8.850 | 8.310 | 8.810 | 43,138 | +0.25(+2.92%) |
May 13, 2024 | 8.310 | 8.990 | 8.310 | 8.560 | 29,852 | +0.25(+3.01%) |
May 10, 2024 | 8.490 | 8.630 | 8.170 | 8.310 | 39,520 | -0.30(-3.48%) |
May 09, 2024 | 9.300 | 9.300 | 8.550 | 8.610 | 34,176 | -0.72(-7.72%) |
May 08, 2024 | 9.210 | 9.450 | 8.825 | 9.330 | 86,147 | +0.13(+1.41%) |
May 07, 2024 | 9.300 | 9.300 | 9.030 | 9.200 | 66,793 | -0.18(-1.92%) |
May 06, 2024 | 8.550 | 9.380 | 8.550 | 9.380 | 68,658 | +0.89(+10.48%) |
May 03, 2024 | 8.090 | 8.726 | 8.090 | 8.490 | 45,324 | +0.47(+5.86%) |
May 02, 2024 | 8.260 | 8.690 | 8.020 | 8.020 | 53,141 | -0.14(-1.72%) |
May 01, 2024 | 7.680 | 8.660 | 7.680 | 8.160 | 154,952 | +0.49(+6.39%) |
Apr 30, 2024 | 7.690 | 7.840 | 7.550 | 7.670 | 92,619 | -0.09(-1.16%) |
Apr 29, 2024 | 7.690 | 8.140 | 7.690 | 7.760 | 95,706 | -0.11(-1.40%) |
Apr 26, 2024 | 8.100 | 8.340 | 7.700 | 7.870 | 59,355 | -0.34(-4.14%) |
Apr 25, 2024 | 7.850 | 8.390 | 7.668 | 8.210 | 45,963 | +0.14(+1.73%) |
Apr 24, 2024 | 8.220 | 8.380 | 8.020 | 8.070 | 67,351 | -0.11(-1.34%) |
Apr 23, 2024 | 7.750 | 8.550 | 7.750 | 8.180 | 154,408 | +0.23(+2.89%) |
Apr 22, 2024 | 7.970 | 8.310 | 7.580 | 7.950 | 58,090 | -0.09(-1.12%) |
Apr 19, 2024 | 7.640 | 8.340 | 7.500 | 8.040 | 76,250 | +0.13(+1.64%) |
Apr 18, 2024 | 8.000 | 8.300 | 7.550 | 7.910 | 98,757 | -0.20(-2.47%) |
Apr 17, 2024 | 8.890 | 9.190 | 8.025 | 8.110 | 81,922 | -0.85(-9.49%) |
Apr 16, 2024 | 9.440 | 9.590 | 8.940 | 8.960 | 110,187 | -0.45(-4.78%) |
Apr 15, 2024 | 9.180 | 9.440 | 9.081 | 9.410 | 63,776 | +0.16(+1.73%) |
Apr 12, 2024 | 9.370 | 9.522 | 9.090 | 9.250 | 53,865 | -0.25(-2.63%) |
Apr 11, 2024 | 9.750 | 9.849 | 9.070 | 9.500 | 136,346 | -0.39(-3.94%) |
Apr 10, 2024 | 9.300 | 9.960 | 9.044 | 9.890 | 112,788 | +0.62(+6.69%) |
Apr 09, 2024 | 9.620 | 9.650 | 9.100 | 9.270 | 67,176 | -0.46(-4.73%) |
Apr 08, 2024 | 8.330 | 9.900 | 8.330 | 9.730 | 211,124 | +1.52(+18.51%) |
Apr 05, 2024 | 9.300 | 9.710 | 8.060 | 8.210 | 131,613 | -1.17(-12.47%) |
Apr 04, 2024 | 8.360 | 9.580 | 8.360 | 9.380 | 117,655 | +0.97(+11.53%) |
Apr 03, 2024 | 8.530 | 9.490 | 8.390 | 8.410 | 182,482 | -0.06(-0.71%) |
Apr 02, 2024 | 7.900 | 8.500 | 7.540 | 8.470 | 173,617 | +0.62(+7.90%) |
Apr 01, 2024 | 8.180 | 8.180 | 7.800 | 7.850 | 62,179 | -0.28(-3.44%) |
Mar 28, 2024 | 8.200 | 8.200 | 7.835 | 8.130 | 70,065 | +0.14(+1.75%) |
Mar 27, 2024 | 8.000 | 8.050 | 7.810 | 7.990 | 59,591 | +0.02(+0.25%) |
Mar 26, 2024 | 7.450 | 8.180 | 7.290 | 7.970 | 146,393 | +0.48(+6.41%) |
Mar 25, 2024 | 7.500 | 7.500 | 7.115 | 7.490 | 60,136 | -0.01(-0.13%) |
Mar 22, 2024 | 7.250 | 7.500 | 6.990 | 7.500 | 69,151 | +0.25(+3.45%) |
Mar 21, 2024 | 7.240 | 7.260 | 7.050 | 7.250 | 58,052 | +0.09(+1.26%) |
Mar 20, 2024 | 7.080 | 7.200 | 6.780 | 7.160 | 57,535 | +0.05(+0.70%) |
Mar 19, 2024 | 6.650 | 7.480 | 6.650 | 7.110 | 107,618 | +0.48(+7.24%) |
Mar 18, 2024 | 5.940 | 7.000 | 5.590 | 6.630 | 110,865 | +0.72(+12.18%) |
Mar 15, 2024 | 6.220 | 6.400 | 5.870 | 5.910 | 72,881 | -0.45(-7.08%) |
Mar 14, 2024 | 6.220 | 6.440 | 6.120 | 6.360 | 60,868 | +0.05(+0.79%) |
Mar 13, 2024 | 6.330 | 6.400 | 6.110 | 6.310 | 53,727 | -0.02(-0.32%) |
Mar 12, 2024 | 6.400 | 6.460 | 6.000 | 6.330 | 63,347 | -0.02(-0.31%) |
Mar 11, 2024 | 6.460 | 6.460 | 6.230 | 6.350 | 27,514 | -0.05(-0.78%) |
Mar 08, 2024 | 6.460 | 6.568 | 6.110 | 6.400 | 49,452 | +0.01(+0.16%) |
Mar 07, 2024 | 6.450 | 6.490 | 6.340 | 6.390 | 39,405 | -0.01(-0.16%) |
Mar 06, 2024 | 6.470 | 6.480 | 6.350 | 6.400 | 51,208 | +0.11(+1.75%) |
Mar 05, 2024 | 6.320 | 6.480 | 6.210 | 6.290 | 25,186 | -0.10(-1.56%) |
Mar 04, 2024 | 6.540 | 6.540 | 6.260 | 6.390 | 50,950 | -0.01(-0.16%) |