Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 7.950 | 8.270 | 7.800 | 7.970 | 20,004 | -0.05(-0.62%) |
May 20, 2024 | 8.320 | 8.695 | 8.015 | 8.020 | 19,140 | -0.43(-5.09%) |
May 17, 2024 | 8.640 | 8.912 | 8.150 | 8.450 | 19,654 | -0.23(-2.65%) |
May 16, 2024 | 7.500 | 9.220 | 7.500 | 8.680 | 60,504 | +1.08(+14.21%) |
May 15, 2024 | 7.790 | 7.932 | 7.600 | 7.600 | 31,590 | -0.16(-2.06%) |
May 14, 2024 | 7.850 | 7.888 | 7.690 | 7.760 | 17,207 | +0.01(+0.13%) |
May 13, 2024 | 7.930 | 7.930 | 7.610 | 7.750 | 17,101 | +0.08(+1.11%) |
May 10, 2024 | 7.560 | 7.816 | 7.500 | 7.665 | 11,376 | +0.02(+0.26%) |
May 09, 2024 | 7.590 | 7.750 | 7.468 | 7.645 | 9,789 | +0.03(+0.46%) |
May 08, 2024 | 7.410 | 7.638 | 7.403 | 7.610 | 5,401 | +0.14(+1.87%) |
May 07, 2024 | 7.670 | 7.730 | 7.470 | 7.470 | 8,937 | -0.03(-0.40%) |
May 06, 2024 | 7.440 | 7.669 | 7.440 | 7.500 | 11,426 | +0.05(+0.67%) |
May 03, 2024 | 7.680 | 7.680 | 7.130 | 7.450 | 25,505 | -0.20(-2.61%) |
May 02, 2024 | 7.540 | 7.700 | 7.280 | 7.650 | 21,681 | +0.15(+2.00%) |
May 01, 2024 | 7.650 | 7.730 | 7.382 | 7.500 | 8,460 | -0.19(-2.47%) |
Apr 30, 2024 | 7.260 | 7.750 | 7.200 | 7.690 | 11,337 | +0.34(+4.63%) |
Apr 29, 2024 | 7.480 | 7.688 | 7.350 | 7.350 | 8,758 | -0.21(-2.78%) |
Apr 26, 2024 | 7.610 | 7.700 | 7.504 | 7.560 | 6,804 | -0.03(-0.40%) |
Apr 25, 2024 | 7.420 | 7.700 | 7.218 | 7.590 | 9,595 | -0.04(-0.52%) |
Apr 24, 2024 | 7.600 | 7.641 | 7.500 | 7.630 | 6,034 | -0.05(-0.65%) |
Apr 23, 2024 | 7.430 | 7.680 | 7.322 | 7.680 | 11,307 | +0.22(+2.95%) |
Apr 22, 2024 | 7.660 | 7.700 | 7.310 | 7.460 | 14,357 | -0.21(-2.74%) |
Apr 19, 2024 | 7.850 | 8.275 | 7.570 | 7.670 | 33,181 | -0.18(-2.29%) |
Apr 18, 2024 | 8.150 | 8.150 | 7.810 | 7.850 | 22,699 | -0.38(-4.62%) |
Apr 17, 2024 | 8.480 | 8.500 | 8.010 | 8.230 | 12,792 | -0.26(-3.09%) |
Apr 16, 2024 | 8.510 | 8.818 | 8.350 | 8.493 | 11,506 | -0.25(-2.83%) |
Apr 15, 2024 | 8.760 | 9.080 | 8.505 | 8.740 | 12,090 | -0.10(-1.10%) |
Apr 12, 2024 | 8.850 | 8.950 | 8.760 | 8.837 | 13,676 | +0.08(+0.88%) |
Apr 11, 2024 | 8.740 | 8.990 | 8.500 | 8.760 | 16,167 | +0.18(+2.10%) |
Apr 10, 2024 | 8.940 | 8.958 | 8.510 | 8.580 | 9,231 | -0.02(-0.23%) |
Apr 09, 2024 | 8.750 | 9.070 | 8.600 | 8.600 | 16,255 | -0.16(-1.77%) |
Apr 08, 2024 | 9.000 | 9.250 | 8.529 | 8.755 | 18,358 | -0.24(-2.72%) |
Apr 05, 2024 | 9.000 | 9.134 | 8.760 | 9.000 | 9,635 | +0.00(+0.00%) |
Apr 04, 2024 | 8.480 | 9.310 | 8.480 | 9.000 | 21,173 | +0.45(+5.20%) |
Apr 03, 2024 | 8.510 | 8.870 | 8.330 | 8.555 | 22,959 | +0.02(+0.18%) |
Apr 02, 2024 | 9.620 | 9.851 | 8.400 | 8.540 | 57,475 | -1.24(-12.68%) |
Apr 01, 2024 | 10.50 | 10.84 | 9.520 | 9.780 | 43,313 | -0.46(-4.49%) |
Mar 28, 2024 | 10.13 | 11.14 | 10.10 | 10.24 | 100,285 | -0.07(-0.68%) |
Mar 27, 2024 | 11.80 | 12.35 | 10.12 | 10.31 | 44,352 | -1.49(-12.63%) |
Mar 26, 2024 | 11.98 | 12.05 | 11.80 | 11.80 | 6,242 | -0.15(-1.26%) |
Mar 25, 2024 | 12.00 | 12.38 | 11.54 | 11.95 | 42,942 | +0.23(+1.96%) |
Mar 22, 2024 | 11.00 | 12.15 | 10.47 | 11.72 | 19,634 | +0.30(+2.63%) |
Mar 21, 2024 | 12.00 | 12.61 | 11.32 | 11.42 | 14,155 | -0.58(-4.83%) |
Mar 20, 2024 | 12.00 | 12.80 | 11.51 | 12.00 | 12,277 | +0.00(+0.00%) |
Mar 19, 2024 | 12.50 | 12.85 | 12.00 | 12.00 | 9,519 | -0.45(-3.61%) |
Mar 18, 2024 | 12.36 | 13.18 | 12.36 | 12.45 | 8,054 | -0.27(-2.12%) |
Mar 15, 2024 | 12.51 | 13.19 | 12.03 | 12.72 | 6,920 | +0.46(+3.75%) |
Mar 14, 2024 | 12.25 | 13.37 | 12.03 | 12.26 | 8,377 | +0.26(+2.17%) |
Mar 13, 2024 | 13.16 | 13.16 | 11.70 | 12.00 | 10,702 | -1.40(-10.45%) |
Mar 12, 2024 | 12.50 | 13.40 | 12.50 | 13.40 | 14,535 | +0.97(+7.80%) |
Mar 11, 2024 | 12.58 | 12.95 | 11.99 | 12.43 | 4,140 | -0.05(-0.44%) |
Mar 08, 2024 | 11.99 | 12.48 | 11.50 | 12.48 | 7,827 | +0.67(+5.72%) |
Mar 07, 2024 | 12.91 | 12.91 | 11.28 | 11.81 | 14,477 | -0.96(-7.52%) |
Mar 06, 2024 | 12.83 | 13.05 | 12.00 | 12.77 | 13,138 | -0.17(-1.31%) |
Mar 05, 2024 | 13.39 | 13.53 | 12.49 | 12.94 | 20,409 | -0.63(-4.64%) |
Mar 04, 2024 | 11.00 | 14.86 | 10.60 | 13.57 | 86,690 | +2.97(+28.02%) |