Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 8.440 | 8.500 | 8.430 | 8.470 | 53,365 | +0.05(+0.59%) |
May 20, 2024 | 8.450 | 8.450 | 8.404 | 8.420 | 40,789 | -0.01(-0.13%) |
May 17, 2024 | 8.391 | 8.480 | 8.366 | 8.431 | 56,701 | +0.07(+0.84%) |
May 16, 2024 | 8.391 | 8.420 | 8.351 | 8.361 | 40,728 | -0.02(-0.24%) |
May 15, 2024 | 8.341 | 8.391 | 8.341 | 8.381 | 50,818 | +0.07(+0.83%) |
May 14, 2024 | 8.351 | 8.351 | 8.312 | 8.312 | 36,415 | +0.00(+0.06%) |
May 13, 2024 | 8.371 | 8.371 | 8.302 | 8.307 | 28,759 | -0.00(-0.06%) |
May 10, 2024 | 8.381 | 8.381 | 8.302 | 8.312 | 46,575 | -0.03(-0.36%) |
May 09, 2024 | 8.351 | 8.351 | 8.302 | 8.341 | 30,492 | -0.02(-0.24%) |
May 08, 2024 | 8.341 | 8.371 | 8.302 | 8.361 | 67,730 | +0.06(+0.72%) |
May 07, 2024 | 8.252 | 8.361 | 8.247 | 8.302 | 72,441 | +0.07(+0.84%) |
May 06, 2024 | 8.133 | 8.232 | 8.133 | 8.232 | 54,613 | +0.11(+1.34%) |
May 03, 2024 | 8.064 | 8.123 | 8.064 | 8.123 | 39,440 | +0.13(+1.61%) |
May 02, 2024 | 7.985 | 8.014 | 7.945 | 7.994 | 74,038 | +0.07(+0.87%) |
May 01, 2024 | 7.846 | 7.935 | 7.836 | 7.925 | 72,213 | +0.08(+1.01%) |
Apr 30, 2024 | 7.826 | 7.895 | 7.826 | 7.846 | 57,507 | -0.03(-0.38%) |
Apr 29, 2024 | 7.856 | 7.925 | 7.856 | 7.876 | 75,270 | +0.04(+0.51%) |
Apr 26, 2024 | 7.796 | 7.866 | 7.796 | 7.836 | 38,672 | +0.03(+0.38%) |
Apr 25, 2024 | 7.767 | 7.816 | 7.737 | 7.806 | 55,256 | -0.03(-0.38%) |
Apr 24, 2024 | 7.886 | 7.915 | 7.826 | 7.836 | 62,625 | -0.08(-1.01%) |
Apr 23, 2024 | 7.905 | 7.950 | 7.905 | 7.916 | 53,568 | +0.01(+0.14%) |
Apr 22, 2024 | 7.886 | 7.975 | 7.886 | 7.905 | 55,976 | +0.07(+0.88%) |
Apr 19, 2024 | 7.836 | 7.846 | 7.798 | 7.836 | 11,450 | +0.04(+0.48%) |
Apr 18, 2024 | 7.816 | 7.899 | 7.777 | 7.799 | 44,696 | +0.03(+0.40%) |
Apr 17, 2024 | 7.836 | 7.875 | 7.767 | 7.767 | 44,900 | -0.07(-0.87%) |
Apr 16, 2024 | 7.865 | 7.869 | 7.826 | 7.836 | 25,292 | -0.06(-0.76%) |
Apr 15, 2024 | 7.954 | 7.973 | 7.836 | 7.896 | 60,777 | -0.09(-1.11%) |
Apr 12, 2024 | 8.081 | 8.081 | 7.954 | 7.984 | 48,756 | -0.11(-1.32%) |
Apr 11, 2024 | 8.111 | 8.111 | 8.081 | 8.091 | 57,513 | -0.01(-0.12%) |
Apr 10, 2024 | 8.130 | 8.179 | 8.072 | 8.101 | 61,320 | -0.05(-0.60%) |
Apr 09, 2024 | 8.140 | 8.189 | 8.130 | 8.150 | 33,528 | +0.00(+0.00%) |
Apr 08, 2024 | 8.209 | 8.218 | 8.120 | 8.150 | 64,467 | -0.01(-0.12%) |
Apr 05, 2024 | 8.189 | 8.189 | 8.150 | 8.160 | 51,808 | +0.02(+0.24%) |
Apr 04, 2024 | 8.218 | 8.218 | 8.140 | 8.140 | 50,030 | +0.02(+0.24%) |
Apr 03, 2024 | 8.160 | 8.238 | 8.091 | 8.120 | 108,180 | -0.02(-0.24%) |
Apr 02, 2024 | 8.209 | 8.209 | 8.111 | 8.140 | 83,500 | -0.08(-0.95%) |
Apr 01, 2024 | 8.336 | 8.336 | 8.120 | 8.218 | 157,585 | -0.10(-1.18%) |
Mar 28, 2024 | 8.356 | 8.356 | 8.277 | 8.317 | 59,076 | +0.00(+0.00%) |
Mar 27, 2024 | 8.346 | 8.346 | 8.277 | 8.317 | 55,995 | +0.02(+0.24%) |
Mar 26, 2024 | 8.336 | 8.346 | 8.297 | 8.297 | 36,240 | +0.02(+0.24%) |
Mar 25, 2024 | 8.326 | 8.351 | 8.268 | 8.277 | 33,997 | -0.04(-0.47%) |
Mar 22, 2024 | 8.405 | 8.415 | 8.307 | 8.317 | 28,822 | -0.05(-0.59%) |
Mar 21, 2024 | 8.356 | 8.415 | 8.356 | 8.366 | 21,727 | +0.03(+0.35%) |
Mar 20, 2024 | 8.415 | 8.415 | 8.326 | 8.336 | 31,103 | +0.02(+0.24%) |
Mar 19, 2024 | 8.346 | 8.346 | 8.307 | 8.317 | 32,016 | +0.02(+0.23%) |
Mar 18, 2024 | 8.307 | 8.345 | 8.297 | 8.297 | 28,708 | +0.03(+0.35%) |
Mar 15, 2024 | 8.268 | 8.307 | 8.264 | 8.268 | 24,502 | +0.02(+0.24%) |
Mar 14, 2024 | 8.394 | 8.404 | 8.249 | 8.249 | 82,660 | -0.12(-1.39%) |
Mar 13, 2024 | 8.394 | 8.394 | 8.346 | 8.365 | 35,099 | +0.00(+0.00%) |
Mar 12, 2024 | 8.355 | 8.375 | 8.346 | 8.365 | 61,520 | -0.01(-0.12%) |
Mar 11, 2024 | 8.346 | 8.394 | 8.341 | 8.375 | 32,324 | +0.03(+0.35%) |
Mar 08, 2024 | 8.336 | 8.355 | 8.297 | 8.346 | 32,661 | +0.05(+0.59%) |
Mar 07, 2024 | 8.326 | 8.346 | 8.287 | 8.297 | 32,078 | +0.02(+0.23%) |
Mar 06, 2024 | 8.317 | 8.321 | 8.260 | 8.278 | 33,471 | +0.04(+0.47%) |
Mar 05, 2024 | 8.278 | 8.307 | 8.237 | 8.239 | 46,484 | -0.01(-0.12%) |
Mar 04, 2024 | 8.239 | 8.258 | 8.239 | 8.249 | 30,954 | +0.03(+0.35%) |