Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 8.850 | 8.850 | 8.715 | 8.715 | 20,511 | -0.03(-0.29%) |
May 20, 2024 | 8.620 | 8.850 | 8.620 | 8.740 | 2,618 | -0.11(-1.24%) |
May 17, 2024 | 8.900 | 8.900 | 8.600 | 8.850 | 18,744 | +0.18(+2.08%) |
May 16, 2024 | 8.955 | 9.110 | 8.670 | 8.670 | 23,963 | -0.24(-2.69%) |
May 15, 2024 | 8.650 | 8.910 | 8.650 | 8.910 | 6,641 | +0.00(+0.00%) |
May 14, 2024 | 8.600 | 9.140 | 8.600 | 8.910 | 36,442 | +0.16(+1.83%) |
May 13, 2024 | 8.650 | 8.910 | 8.523 | 8.750 | 20,138 | +0.19(+2.22%) |
May 09, 2024 | 8.560 | 23,256 | -0.45(-4.94%) | |||
May 08, 2024 | 8.990 | 9.010 | 8.900 | 9.005 | 16,007 | +0.17(+1.96%) |
May 07, 2024 | 9.000 | 9.000 | 8.758 | 8.832 | 6,208 | -0.16(-1.80%) |
May 06, 2024 | 8.675 | 8.993 | 8.480 | 8.993 | 12,750 | +0.07(+0.80%) |
May 03, 2024 | 8.930 | 8.930 | 8.922 | 8.922 | 5,615 | +0.17(+1.97%) |
May 02, 2024 | 8.850 | 8.850 | 8.650 | 8.750 | 12,104 | +0.15(+1.74%) |
May 01, 2024 | 8.364 | 8.780 | 8.200 | 8.600 | 113,557 | +0.04(+0.53%) |
Apr 30, 2024 | 8.400 | 8.700 | 8.400 | 8.555 | 168,272 | +0.27(+3.27%) |
Apr 29, 2024 | 8.250 | 8.340 | 8.110 | 8.284 | 20,109 | +0.04(+0.53%) |
Apr 26, 2024 | 8.300 | 8.360 | 7.850 | 8.240 | 71,632 | +0.18(+2.17%) |
Apr 25, 2024 | 8.032 | 8.065 | 8.032 | 8.065 | 1,348 | +0.17(+2.22%) |
Apr 24, 2024 | 7.890 | 7.890 | 7.890 | 7.890 | 5,706 | -0.22(-2.72%) |
Apr 23, 2024 | 8.150 | 8.300 | 7.882 | 8.111 | 6,968 | -0.14(-1.69%) |
Apr 22, 2024 | 8.200 | 8.300 | 7.866 | 8.250 | 22,304 | +0.28(+3.51%) |
Apr 19, 2024 | 7.950 | 8.000 | 7.946 | 7.970 | 7,269 | +0.08(+1.07%) |
Apr 18, 2024 | 7.800 | 7.886 | 7.800 | 7.886 | 343 | -0.11(-1.42%) |
Apr 17, 2024 | 7.800 | 8.200 | 7.800 | 8.000 | 4,192 | +0.00(+0.00%) |
Apr 16, 2024 | 8.000 | 8.000 | 8.000 | 8.000 | 62,856 | -0.04(-0.50%) |
Apr 15, 2024 | 8.150 | 8.280 | 7.950 | 8.040 | 8,188 | -0.11(-1.35%) |
Apr 12, 2024 | 8.160 | 8.160 | 8.150 | 8.150 | 1,734 | +0.01(+0.06%) |
Apr 11, 2024 | 7.900 | 8.145 | 7.900 | 8.145 | 4,268 | -0.14(-1.75%) |
Apr 10, 2024 | 8.240 | 8.400 | 8.190 | 8.290 | 4,498 | +0.12(+1.53%) |
Apr 09, 2024 | 8.165 | 8.240 | 8.150 | 8.165 | 9,543 | +0.13(+1.62%) |
Apr 08, 2024 | 8.098 | 8.098 | 8.035 | 8.035 | 21,427 | +0.16(+1.97%) |
Apr 05, 2024 | 7.880 | 7.880 | 7.880 | 7.880 | 1,041 | -0.10(-1.25%) |
Apr 04, 2024 | 8.110 | 8.145 | 7.980 | 7.980 | 7,568 | +0.18(+2.31%) |
Apr 03, 2024 | 7.650 | 7.966 | 7.650 | 7.800 | 1,532 | -0.08(-0.96%) |
Apr 02, 2024 | 7.560 | 7.876 | 7.560 | 7.876 | 6,057 | +0.12(+1.49%) |
Apr 01, 2024 | 7.450 | 7.760 | 7.410 | 7.760 | 6,796 | +0.07(+0.86%) |
Mar 28, 2024 | 7.610 | 7.840 | 7.610 | 7.694 | 7,888 | -0.21(-2.61%) |
Mar 27, 2024 | 7.510 | 7.900 | 7.510 | 7.900 | 3,116 | -0.06(-0.80%) |
Mar 26, 2024 | 7.850 | 8.012 | 7.850 | 7.964 | 21,915 | +0.09(+1.19%) |
Mar 25, 2024 | 7.978 | 7.978 | 7.610 | 7.870 | 18,338 | +0.47(+6.35%) |
Mar 22, 2024 | 7.400 | 7.400 | 7.400 | 7.400 | 6,047 | -0.34(-4.43%) |
Mar 21, 2024 | 7.880 | 7.946 | 7.480 | 7.743 | 20,029 | +0.04(+0.56%) |
Mar 20, 2024 | 7.700 | 7.700 | 7.700 | 7.700 | 589 | +0.30(+4.05%) |
Mar 19, 2024 | 7.400 | 7.400 | 7.400 | 7.400 | 807 | -0.18(-2.37%) |
Mar 18, 2024 | 7.652 | 7.652 | 7.580 | 7.580 | 2,011 | -0.02(-0.26%) |
Mar 15, 2024 | 7.600 | 7.600 | 7.600 | 7.600 | 427 | +0.12(+1.63%) |
Mar 13, 2024 | 7.478 | 35,005 | +0.12(+1.60%) | |||
Mar 12, 2024 | 7.633 | 7.633 | 7.360 | 7.360 | 7,682 | +0.12(+1.62%) |
Mar 11, 2024 | 7.324 | 7.392 | 7.110 | 7.242 | 7,548 | -0.09(-1.19%) |
Mar 08, 2024 | 7.474 | 7.474 | 7.330 | 7.330 | 13,173 | -0.33(-4.36%) |
Mar 07, 2024 | 7.582 | 7.664 | 7.470 | 7.664 | 9,875 | -0.12(-1.49%) |
Mar 06, 2024 | 7.790 | 7.790 | 7.780 | 7.780 | 15,071 | +0.01(+0.13%) |
Mar 05, 2024 | 7.745 | 7.770 | 7.745 | 7.770 | 15,582 | +0.16(+2.10%) |
Mar 04, 2024 | 7.630 | 7.630 | 7.550 | 7.610 | 2,793 | -0.02(-0.26%) |