Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2024 | 8.852 | 8.920 | 8.830 | 8.883 | 33,534 | +0.16(+1.87%) |
May 29, 2024 | 8.610 | 8.730 | 8.610 | 8.720 | 34,090 | +0.22(+2.59%) |
May 28, 2024 | 8.540 | 8.540 | 8.500 | 8.500 | 11,700 | -0.05(-0.58%) |
May 24, 2024 | 8.575 | 8.630 | 8.534 | 8.550 | 7,136 | +0.11(+1.30%) |
May 23, 2024 | 8.800 | 8.800 | 8.410 | 8.440 | 24,790 | +0.05(+0.60%) |
May 22, 2024 | 8.660 | 8.660 | 8.380 | 8.390 | 10,319 | -0.17(-1.99%) |
May 21, 2024 | 8.565 | 8.620 | 8.550 | 8.560 | 15,942 | -0.28(-3.18%) |
May 20, 2024 | 8.648 | 8.908 | 8.630 | 8.842 | 9,666 | +0.07(+0.82%) |
May 17, 2024 | 8.779 | 8.779 | 8.615 | 8.770 | 5,562 | +0.01(+0.11%) |
May 16, 2024 | 8.805 | 8.830 | 8.760 | 8.760 | 6,315 | +0.11(+1.27%) |
May 15, 2024 | 8.750 | 8.750 | 8.570 | 8.650 | 11,554 | -0.09(-1.03%) |
May 14, 2024 | 8.807 | 8.807 | 8.575 | 8.740 | 30,841 | +0.26(+3.07%) |
May 13, 2024 | 8.500 | 8.500 | 8.221 | 8.480 | 19,417 | -0.01(-0.12%) |
May 10, 2024 | 8.704 | 8.738 | 8.490 | 8.490 | 14,269 | -0.03(-0.35%) |
May 09, 2024 | 8.545 | 8.700 | 8.520 | 8.520 | 31,540 | +0.18(+2.16%) |
May 08, 2024 | 8.560 | 8.560 | 8.312 | 8.340 | 10,994 | -0.22(-2.57%) |
May 07, 2024 | 8.586 | 8.620 | 8.560 | 8.560 | 33,327 | +0.07(+0.82%) |
May 06, 2024 | 8.525 | 8.549 | 8.460 | 8.490 | 12,824 | +0.04(+0.47%) |
May 03, 2024 | 8.420 | 8.500 | 8.420 | 8.450 | 13,827 | +0.05(+0.60%) |
May 02, 2024 | 8.350 | 8.400 | 8.305 | 8.400 | 12,169 | +0.18(+2.13%) |
May 01, 2024 | 8.230 | 8.265 | 8.182 | 8.225 | 3,582 | +0.01(+0.09%) |
Apr 30, 2024 | 8.405 | 8.405 | 8.218 | 8.218 | 11,825 | -0.15(-1.82%) |
Apr 29, 2024 | 8.310 | 8.420 | 8.310 | 8.370 | 37,715 | +0.08(+0.97%) |
Apr 26, 2024 | 8.600 | 8.600 | 8.280 | 8.290 | 19,314 | -0.09(-1.01%) |
Apr 25, 2024 | 8.590 | 8.590 | 8.140 | 8.375 | 36,975 | +0.19(+2.26%) |
Apr 24, 2024 | 8.450 | 8.450 | 8.158 | 8.190 | 18,620 | +0.18(+2.25%) |
Apr 23, 2024 | 7.980 | 8.040 | 7.950 | 8.010 | 26,096 | -0.08(-0.93%) |
Apr 22, 2024 | 8.060 | 8.110 | 8.050 | 8.085 | 21,716 | +0.09(+1.13%) |
Apr 19, 2024 | 8.250 | 8.250 | 7.988 | 7.995 | 4,716 | -0.34(-4.14%) |
Apr 18, 2024 | 8.500 | 8.500 | 8.332 | 8.340 | 6,723 | +0.02(+0.26%) |
Apr 17, 2024 | 8.400 | 8.515 | 8.318 | 8.318 | 7,249 | -0.18(-2.12%) |
Apr 16, 2024 | 8.340 | 8.500 | 8.304 | 8.498 | 15,269 | +0.07(+0.85%) |
Apr 15, 2024 | 8.520 | 8.600 | 8.420 | 8.426 | 12,264 | -0.11(-1.27%) |
Apr 12, 2024 | 8.600 | 8.600 | 8.520 | 8.534 | 6,665 | -0.09(-1.07%) |
Apr 11, 2024 | 8.625 | 8.695 | 8.556 | 8.626 | 21,877 | +0.11(+1.24%) |
Apr 10, 2024 | 8.800 | 8.800 | 8.520 | 8.520 | 5,712 | -0.24(-2.74%) |
Apr 09, 2024 | 9.100 | 9.100 | 8.760 | 8.760 | 2,522 | -0.37(-4.05%) |
Apr 08, 2024 | 8.949 | 9.260 | 8.940 | 9.130 | 43,946 | +0.13(+1.46%) |
Apr 05, 2024 | 8.990 | 9.000 | 8.750 | 8.999 | 9,627 | -8.50(-48.58%) |
Apr 04, 2024 | 17.68 | 18.04 | 17.50 | 17.50 | 10,018 | -0.69(-3.79%) |
Apr 03, 2024 | 18.09 | 18.44 | 18.09 | 18.19 | 1,730 | -0.31(-1.68%) |
Apr 02, 2024 | 18.66 | 18.76 | 18.30 | 18.50 | 12,358 | -0.95(-4.88%) |