Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 8.070 | 8.110 | 8.036 | 8.090 | 61,876 | +0.03(+0.31%) |
May 16, 2024 | 8.050 | 8.090 | 8.050 | 8.065 | 44,478 | +0.04(+0.47%) |
May 15, 2024 | 8.018 | 8.087 | 8.008 | 8.027 | 103,891 | +0.04(+0.50%) |
May 14, 2024 | 8.037 | 8.067 | 7.958 | 7.988 | 96,840 | -0.05(-0.62%) |
May 13, 2024 | 8.067 | 8.107 | 8.027 | 8.037 | 101,047 | +0.01(+0.12%) |
May 10, 2024 | 8.027 | 8.067 | 8.008 | 8.027 | 43,355 | -0.01(-0.19%) |
May 09, 2024 | 8.077 | 8.107 | 8.037 | 8.042 | 20,189 | -0.02(-0.25%) |
May 08, 2024 | 8.008 | 8.066 | 7.983 | 8.062 | 51,679 | +0.05(+0.68%) |
May 07, 2024 | 7.958 | 8.047 | 7.958 | 8.008 | 107,093 | +0.07(+0.88%) |
May 06, 2024 | 7.928 | 7.958 | 7.928 | 7.938 | 58,428 | -0.00(-0.06%) |
May 03, 2024 | 7.898 | 7.948 | 7.898 | 7.943 | 32,960 | +0.06(+0.82%) |
May 02, 2024 | 7.788 | 7.883 | 7.788 | 7.878 | 78,831 | +0.06(+0.83%) |
May 01, 2024 | 7.798 | 7.838 | 7.759 | 7.813 | 71,068 | +0.03(+0.45%) |
Apr 30, 2024 | 7.779 | 7.794 | 7.759 | 7.779 | 48,211 | -0.02(-0.26%) |
Apr 29, 2024 | 7.788 | 7.838 | 7.788 | 7.798 | 50,613 | -0.01(-0.13%) |
Apr 26, 2024 | 7.788 | 7.828 | 7.769 | 7.808 | 30,963 | +0.03(+0.38%) |
Apr 25, 2024 | 7.739 | 7.798 | 7.739 | 7.779 | 74,452 | -0.03(-0.38%) |
Apr 24, 2024 | 7.769 | 7.813 | 7.769 | 7.808 | 47,956 | +0.03(+0.38%) |
Apr 23, 2024 | 7.788 | 7.838 | 7.769 | 7.779 | 83,547 | -0.01(-0.19%) |
Apr 22, 2024 | 7.808 | 7.808 | 7.779 | 7.793 | 21,629 | +0.01(+0.13%) |
Apr 19, 2024 | 7.818 | 7.818 | 7.769 | 7.783 | 20,118 | -0.02(-0.32%) |
Apr 18, 2024 | 7.808 | 7.838 | 7.808 | 7.808 | 29,629 | +0.00(+0.03%) |
Apr 17, 2024 | 7.816 | 7.816 | 7.786 | 7.806 | 17,936 | +0.00(+0.00%) |
Apr 16, 2024 | 7.806 | 7.806 | 7.776 | 7.806 | 30,747 | +0.00(+0.00%) |
Apr 15, 2024 | 7.836 | 7.851 | 7.806 | 7.806 | 50,460 | -0.09(-1.13%) |
Apr 12, 2024 | 7.875 | 7.905 | 7.871 | 7.895 | 12,594 | +0.04(+0.50%) |
Apr 11, 2024 | 7.895 | 7.895 | 7.836 | 7.855 | 43,952 | -0.03(-0.38%) |
Apr 10, 2024 | 7.885 | 7.905 | 7.836 | 7.885 | 22,517 | -0.06(-0.75%) |
Apr 09, 2024 | 7.915 | 7.965 | 7.915 | 7.945 | 32,293 | +0.03(+0.38%) |
Apr 08, 2024 | 7.955 | 7.969 | 7.915 | 7.915 | 46,728 | -0.02(-0.25%) |
Apr 05, 2024 | 7.935 | 7.935 | 7.905 | 7.935 | 37,234 | -0.02(-0.31%) |
Apr 04, 2024 | 7.965 | 7.974 | 7.945 | 7.960 | 27,294 | +0.02(+0.31%) |
Apr 03, 2024 | 7.895 | 7.945 | 7.895 | 7.935 | 55,846 | -0.02(-0.25%) |
Apr 02, 2024 | 7.925 | 7.984 | 7.925 | 7.955 | 107,108 | -0.03(-0.37%) |
Apr 01, 2024 | 8.054 | 8.054 | 7.960 | 7.984 | 58,100 | -0.10(-1.23%) |
Mar 28, 2024 | 8.044 | 8.084 | 7.994 | 8.084 | 74,310 | +0.05(+0.62%) |
Mar 27, 2024 | 8.034 | 8.084 | 8.014 | 8.034 | 29,217 | +0.00(+0.00%) |
Mar 26, 2024 | 8.064 | 8.084 | 8.014 | 8.034 | 30,011 | +0.00(+0.00%) |
Mar 25, 2024 | 8.054 | 8.074 | 8.014 | 8.034 | 23,049 | -0.05(-0.61%) |
Mar 22, 2024 | 8.054 | 8.113 | 8.054 | 8.084 | 38,937 | +0.03(+0.43%) |
Mar 21, 2024 | 8.034 | 8.084 | 8.034 | 8.049 | 44,913 | +0.01(+0.19%) |
Mar 20, 2024 | 8.064 | 8.064 | 7.994 | 8.034 | 24,163 | -0.01(-0.12%) |
Mar 19, 2024 | 8.024 | 8.054 | 8.004 | 8.044 | 50,070 | +0.02(+0.31%) |
Mar 18, 2024 | 7.975 | 8.044 | 7.975 | 8.019 | 26,425 | +0.03(+0.37%) |
Mar 15, 2024 | 7.994 | 8.044 | 7.816 | 7.989 | 47,411 | -0.01(-0.19%) |
Mar 14, 2024 | 8.044 | 8.057 | 7.994 | 8.004 | 30,603 | -0.06(-0.73%) |
Mar 13, 2024 | 8.063 | 8.083 | 8.063 | 8.063 | 11,742 | +0.01(+0.12%) |
Mar 12, 2024 | 8.063 | 8.083 | 8.023 | 8.053 | 77,341 | -0.02(-0.24%) |
Mar 11, 2024 | 8.073 | 8.083 | 8.053 | 8.073 | 40,683 | +0.00(+0.00%) |
Mar 08, 2024 | 8.023 | 8.073 | 8.023 | 8.073 | 55,100 | +0.05(+0.62%) |
Mar 07, 2024 | 8.004 | 8.033 | 7.974 | 8.023 | 53,331 | +0.04(+0.50%) |
Mar 06, 2024 | 7.944 | 8.004 | 7.944 | 7.984 | 36,885 | +0.06(+0.75%) |
Mar 05, 2024 | 7.974 | 8.063 | 7.924 | 7.924 | 95,710 | -0.03(-0.37%) |
Mar 04, 2024 | 8.023 | 8.073 | 7.954 | 7.954 | 49,746 | -0.10(-1.23%) |