Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 8.590 | 8.810 | 8.460 | 8.750 | 384,381 | +0.25(+2.94%) |
May 16, 2024 | 8.650 | 8.785 | 8.460 | 8.500 | 694,109 | -0.24(-2.75%) |
May 15, 2024 | 8.770 | 8.990 | 8.610 | 8.740 | 355,616 | +0.04(+0.46%) |
May 14, 2024 | 8.550 | 8.840 | 8.535 | 8.700 | 401,632 | +0.19(+2.23%) |
May 13, 2024 | 8.680 | 8.850 | 8.500 | 8.510 | 295,261 | -0.11(-1.28%) |
May 10, 2024 | 8.480 | 8.630 | 8.365 | 8.620 | 301,171 | +0.16(+1.89%) |
May 09, 2024 | 8.330 | 8.495 | 8.175 | 8.460 | 393,249 | +0.13(+1.56%) |
May 08, 2024 | 8.310 | 8.405 | 8.210 | 8.330 | 275,201 | -0.01(-0.12%) |
May 07, 2024 | 8.430 | 8.430 | 8.230 | 8.340 | 323,052 | -0.07(-0.83%) |
May 06, 2024 | 8.460 | 8.635 | 8.350 | 8.410 | 262,937 | -0.01(-0.12%) |
May 03, 2024 | 8.500 | 8.530 | 8.330 | 8.420 | 363,392 | +0.04(+0.48%) |
May 02, 2024 | 8.420 | 8.445 | 8.245 | 8.380 | 540,263 | +0.12(+1.45%) |
May 01, 2024 | 8.190 | 8.360 | 7.945 | 8.260 | 278,914 | +0.07(+0.85%) |
Apr 30, 2024 | 8.410 | 8.480 | 8.180 | 8.190 | 378,643 | -0.30(-3.53%) |
Apr 29, 2024 | 8.680 | 8.800 | 8.200 | 8.490 | 861,419 | -0.13(-1.51%) |
Apr 26, 2024 | 8.840 | 8.840 | 8.365 | 8.620 | 587,824 | -0.16(-1.82%) |
Apr 25, 2024 | 8.570 | 8.800 | 8.240 | 8.780 | 859,120 | +0.10(+1.15%) |
Apr 24, 2024 | 8.550 | 9.190 | 8.340 | 8.680 | 961,005 | +0.20(+2.36%) |
Apr 23, 2024 | 8.540 | 9.570 | 8.190 | 8.480 | 2,132,146 | +0.46(+5.74%) |
Apr 22, 2024 | 7.790 | 8.030 | 7.640 | 8.020 | 953,581 | +0.22(+2.82%) |
Apr 19, 2024 | 7.810 | 7.965 | 7.725 | 7.800 | 485,330 | -0.05(-0.64%) |
Apr 18, 2024 | 7.540 | 7.875 | 7.472 | 7.850 | 1,093,843 | +0.34(+4.53%) |
Apr 17, 2024 | 7.210 | 7.625 | 7.190 | 7.510 | 652,486 | +0.45(+6.37%) |
Apr 16, 2024 | 7.150 | 7.150 | 6.850 | 7.060 | 504,344 | -0.16(-2.22%) |
Apr 15, 2024 | 7.080 | 7.435 | 7.040 | 7.220 | 641,102 | +0.17(+2.41%) |
Apr 12, 2024 | 7.410 | 7.410 | 6.945 | 7.050 | 923,102 | -0.42(-5.62%) |
Apr 11, 2024 | 7.690 | 7.720 | 7.455 | 7.470 | 171,133 | -0.21(-2.73%) |
Apr 10, 2024 | 7.520 | 7.695 | 7.320 | 7.680 | 598,881 | +0.05(+0.66%) |
Apr 09, 2024 | 7.820 | 7.975 | 7.610 | 7.630 | 444,075 | -0.17(-2.18%) |
Apr 08, 2024 | 7.920 | 8.235 | 7.780 | 7.800 | 609,910 | -0.06(-0.76%) |
Apr 05, 2024 | 7.720 | 7.900 | 7.610 | 7.860 | 400,903 | +0.13(+1.68%) |
Apr 04, 2024 | 7.940 | 8.090 | 7.730 | 7.730 | 721,263 | -0.16(-2.03%) |
Apr 03, 2024 | 7.650 | 7.995 | 7.650 | 7.890 | 276,398 | +0.16(+2.07%) |
Apr 02, 2024 | 7.460 | 7.770 | 7.350 | 7.730 | 370,710 | +0.17(+2.25%) |