Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 8.025 | 8.150 | 8.025 | 8.070 | 17,195 | +0.01(+0.12%) |
May 17, 2024 | 8.060 | 8.060 | 8.050 | 8.060 | 743 | -0.32(-3.82%) |
May 16, 2024 | 7.900 | 8.526 | 7.900 | 8.380 | 2,478 | +0.01(+0.06%) |
May 15, 2024 | 8.060 | 8.375 | 8.060 | 8.375 | 338 | +0.38(+4.82%) |
May 14, 2024 | 7.580 | 8.200 | 7.580 | 7.990 | 2,680 | -0.11(-1.36%) |
May 13, 2024 | 7.900 | 8.260 | 7.900 | 8.100 | 1,240 | +0.12(+1.50%) |
May 10, 2024 | 8.390 | 8.390 | 7.980 | 7.980 | 211 | -0.04(-0.50%) |
May 09, 2024 | 8.020 | 8.020 | 8.020 | 8.020 | 863 | -0.06(-0.74%) |
May 08, 2024 | 8.390 | 8.890 | 8.020 | 8.080 | 2,455 | +0.04(+0.48%) |
May 07, 2024 | 8.050 | 8.050 | 7.951 | 8.041 | 860 | -0.03(-0.35%) |
May 06, 2024 | 8.830 | 8.830 | 8.070 | 8.070 | 1,328 | -0.29(-3.41%) |
May 03, 2024 | 8.280 | 8.355 | 7.500 | 8.355 | 1,801 | +0.37(+4.57%) |
May 02, 2024 | 8.300 | 8.820 | 7.980 | 7.990 | 5,319 | +0.38(+4.99%) |
May 01, 2024 | 7.800 | 8.000 | 7.610 | 7.610 | 823 | +0.59(+8.40%) |
Apr 30, 2024 | 8.050 | 8.060 | 7.020 | 7.020 | 8,757 | -1.08(-13.33%) |
Apr 29, 2024 | 8.450 | 8.570 | 8.080 | 8.100 | 13,562 | -0.64(-7.32%) |
Apr 26, 2024 | 9.050 | 9.360 | 8.480 | 8.740 | 18,837 | -0.31(-3.39%) |
Apr 25, 2024 | 9.750 | 10.00 | 8.500 | 9.047 | 16,343 | -0.60(-6.25%) |
Apr 24, 2024 | 8.870 | 10.30 | 8.860 | 9.650 | 24,793 | +0.85(+9.66%) |
Apr 23, 2024 | 8.540 | 9.370 | 8.375 | 8.800 | 12,553 | +0.50(+6.02%) |
Apr 19, 2024 | 8.300 | 7 | +0.20(+2.47%) | |||
Apr 17, 2024 | 8.100 | 97 | +0.00(+0.00%) | |||
Apr 16, 2024 | 8.180 | 8.180 | 8.100 | 8.100 | 934 | -0.21(-2.57%) |
Apr 15, 2024 | 8.250 | 8.314 | 8.150 | 8.314 | 2,744 | +0.07(+0.91%) |
Apr 11, 2024 | 8.239 | 27 | +0.15(+1.84%) | |||
Apr 10, 2024 | 8.120 | 8.120 | 8.090 | 8.090 | 445 | -0.13(-1.54%) |
Apr 09, 2024 | 8.250 | 8.250 | 8.020 | 8.217 | 527 | +0.20(+2.46%) |
Apr 08, 2024 | 8.230 | 8.230 | 8.020 | 8.020 | 962 | -0.19(-2.31%) |
Apr 05, 2024 | 8.360 | 8.360 | 8.200 | 8.210 | 1,711 | -0.13(-1.62%) |
Apr 03, 2024 | 8.345 | 135 | -0.00(-0.06%) | |||
Apr 02, 2024 | 8.520 | 8.520 | 8.350 | 8.350 | 339 | -0.21(-2.45%) |
Apr 01, 2024 | 8.560 | 8.560 | 8.560 | 8.560 | 135 | -0.04(-0.47%) |
Mar 28, 2024 | 8.660 | 8.870 | 8.280 | 8.600 | 1,293 | +0.20(+2.38%) |
Mar 27, 2024 | 8.580 | 8.580 | 8.330 | 8.400 | 1,654 | -0.75(-8.21%) |
Mar 25, 2024 | 9.151 | 114 | +0.33(+3.69%) | |||
Mar 22, 2024 | 9.596 | 9.596 | 8.825 | 8.825 | 528 | +0.22(+2.62%) |
Mar 21, 2024 | 8.600 | 8.600 | 8.600 | 8.600 | 435 | -0.31(-3.48%) |
Mar 20, 2024 | 9.090 | 9.260 | 8.905 | 8.910 | 4,522 | -0.09(-1.00%) |
Mar 19, 2024 | 9.000 | 9.000 | 9.000 | 9.000 | 457 | -0.49(-5.12%) |
Mar 13, 2024 | 9.486 | 28 | -0.15(-1.60%) | |||
Mar 12, 2024 | 8.850 | 10.20 | 8.850 | 9.640 | 3,613 | +0.84(+9.55%) |
Mar 11, 2024 | 8.831 | 8.831 | 8.800 | 8.800 | 616 | +0.30(+3.53%) |
Mar 08, 2024 | 8.500 | 8.510 | 8.500 | 8.500 | 1,225 | -0.13(-1.51%) |
Mar 07, 2024 | 8.900 | 9.180 | 8.610 | 8.630 | 2,328 | -0.56(-6.09%) |
Mar 06, 2024 | 8.760 | 9.200 | 8.600 | 9.190 | 3,413 | +0.16(+1.77%) |
Mar 05, 2024 | 8.600 | 9.030 | 8.600 | 9.030 | 2,795 | -0.02(-0.22%) |
Mar 04, 2024 | 8.800 | 9.100 | 8.800 | 9.050 | 4,827 | +0.14(+1.57%) |