Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 8.435 | 8.505 | 8.435 | 8.465 | 137,176 | +0.00(+0.00%) |
May 21, 2024 | 8.415 | 8.465 | 8.415 | 8.465 | 101,903 | +0.06(+0.71%) |
May 20, 2024 | 8.415 | 8.435 | 8.391 | 8.405 | 116,424 | +0.02(+0.24%) |
May 17, 2024 | 8.415 | 8.435 | 8.361 | 8.386 | 82,532 | -0.01(-0.12%) |
May 16, 2024 | 8.465 | 8.485 | 8.395 | 8.395 | 122,967 | -0.06(-0.70%) |
May 15, 2024 | 8.435 | 8.470 | 8.410 | 8.455 | 166,134 | +0.04(+0.47%) |
May 14, 2024 | 8.376 | 8.425 | 8.366 | 8.415 | 92,049 | +0.06(+0.71%) |
May 13, 2024 | 8.386 | 8.386 | 8.336 | 8.356 | 144,442 | -0.02(-0.24%) |
May 10, 2024 | 8.386 | 8.390 | 8.366 | 8.376 | 106,251 | -0.01(-0.12%) |
May 09, 2024 | 8.376 | 8.386 | 8.356 | 8.386 | 58,643 | +0.03(+0.36%) |
May 08, 2024 | 8.366 | 8.386 | 8.336 | 8.356 | 85,050 | -0.02(-0.24%) |
May 07, 2024 | 8.366 | 8.386 | 8.326 | 8.376 | 126,260 | +0.03(+0.36%) |
May 06, 2024 | 8.257 | 8.386 | 8.237 | 8.346 | 133,194 | +0.09(+1.08%) |
May 03, 2024 | 8.266 | 8.276 | 8.187 | 8.257 | 121,247 | +0.08(+0.97%) |
May 02, 2024 | 8.157 | 8.187 | 8.108 | 8.177 | 113,020 | +0.05(+0.61%) |
May 01, 2024 | 8.108 | 8.187 | 8.098 | 8.127 | 184,922 | -0.01(-0.12%) |
Apr 30, 2024 | 8.118 | 8.147 | 8.098 | 8.137 | 126,892 | +0.02(+0.24%) |
Apr 29, 2024 | 8.127 | 8.137 | 8.078 | 8.118 | 189,423 | -0.01(-0.12%) |
Apr 26, 2024 | 8.108 | 8.187 | 8.095 | 8.127 | 215,234 | +0.07(+0.86%) |
Apr 25, 2024 | 8.167 | 8.202 | 8.033 | 8.058 | 166,322 | -0.16(-1.93%) |
Apr 24, 2024 | 8.286 | 8.286 | 8.192 | 8.217 | 94,280 | -0.04(-0.48%) |
Apr 23, 2024 | 8.207 | 8.286 | 8.207 | 8.257 | 162,713 | +0.02(+0.24%) |
Apr 22, 2024 | 8.118 | 8.237 | 8.118 | 8.237 | 172,873 | +0.14(+1.78%) |
Apr 19, 2024 | 8.171 | 8.173 | 8.093 | 8.093 | 170,404 | -0.06(-0.72%) |
Apr 18, 2024 | 8.152 | 8.191 | 8.127 | 8.152 | 156,361 | +0.02(+0.24%) |
Apr 17, 2024 | 8.191 | 8.191 | 8.112 | 8.132 | 152,944 | -0.01(-0.12%) |
Apr 16, 2024 | 8.162 | 8.162 | 8.122 | 8.142 | 202,827 | +0.03(+0.36%) |
Apr 15, 2024 | 8.290 | 8.290 | 8.103 | 8.112 | 195,505 | -0.12(-1.44%) |
Apr 12, 2024 | 8.280 | 8.299 | 8.221 | 8.230 | 188,161 | -0.08(-0.95%) |
Apr 11, 2024 | 8.270 | 8.329 | 8.250 | 8.309 | 211,028 | +0.04(+0.48%) |
Apr 10, 2024 | 8.290 | 8.290 | 8.235 | 8.270 | 304,986 | -0.04(-0.47%) |
Apr 09, 2024 | 8.270 | 8.319 | 8.260 | 8.309 | 380,143 | +0.05(+0.60%) |
Apr 08, 2024 | 8.191 | 8.270 | 8.181 | 8.260 | 278,446 | +0.06(+0.72%) |
Apr 05, 2024 | 8.142 | 8.221 | 8.132 | 8.201 | 191,012 | +0.05(+0.60%) |
Apr 04, 2024 | 8.211 | 8.260 | 8.152 | 8.152 | 297,241 | -0.06(-0.72%) |
Apr 03, 2024 | 8.132 | 8.240 | 8.130 | 8.211 | 185,440 | +0.05(+0.60%) |
Apr 02, 2024 | 8.171 | 8.181 | 8.093 | 8.162 | 240,341 | -0.06(-0.72%) |
Apr 01, 2024 | 8.221 | 8.250 | 8.162 | 8.221 | 280,105 | +0.00(+0.00%) |
Mar 28, 2024 | 8.240 | 8.280 | 8.211 | 8.221 | 188,955 | -0.02(-0.24%) |
Mar 27, 2024 | 8.221 | 8.245 | 8.162 | 8.240 | 295,736 | +0.02(+0.24%) |
Mar 26, 2024 | 8.230 | 8.260 | 8.211 | 8.221 | 122,237 | -0.02(-0.24%) |
Mar 25, 2024 | 8.191 | 8.260 | 8.186 | 8.240 | 117,045 | +0.01(+0.12%) |
Mar 22, 2024 | 8.250 | 8.260 | 8.181 | 8.230 | 206,986 | +0.00(+0.00%) |
Mar 21, 2024 | 8.329 | 8.329 | 8.221 | 8.230 | 277,007 | -0.06(-0.71%) |
Mar 20, 2024 | 8.240 | 8.290 | 8.221 | 8.290 | 167,334 | +0.08(+0.93%) |
Mar 19, 2024 | 8.144 | 8.223 | 8.135 | 8.213 | 167,911 | +0.05(+0.60%) |
Mar 18, 2024 | 8.174 | 8.174 | 8.096 | 8.164 | 365,913 | +0.00(+0.00%) |
Mar 15, 2024 | 8.193 | 8.218 | 8.115 | 8.164 | 143,892 | -0.05(-0.60%) |
Mar 14, 2024 | 8.262 | 8.272 | 8.203 | 8.213 | 172,172 | -0.03(-0.36%) |
Mar 13, 2024 | 8.252 | 8.262 | 8.203 | 8.242 | 151,187 | +0.00(+0.00%) |
Mar 12, 2024 | 8.203 | 8.257 | 8.183 | 8.242 | 91,809 | +0.04(+0.48%) |
Mar 11, 2024 | 8.193 | 8.213 | 8.164 | 8.203 | 150,114 | +0.00(+0.00%) |
Mar 08, 2024 | 8.262 | 8.262 | 8.144 | 8.203 | 192,646 | -0.04(-0.47%) |
Mar 07, 2024 | 8.252 | 8.281 | 8.218 | 8.242 | 182,091 | +0.02(+0.24%) |
Mar 06, 2024 | 8.193 | 8.272 | 8.193 | 8.223 | 108,889 | +0.05(+0.60%) |
Mar 05, 2024 | 8.213 | 8.242 | 8.149 | 8.174 | 143,830 | -0.04(-0.48%) |
Mar 04, 2024 | 8.184 | 8.242 | 8.180 | 8.213 | 162,927 | +0.03(+0.36%) |