Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 9.000 | 9.180 | 8.990 | 9.150 | 95,786 | +0.15(+1.67%) |
May 20, 2024 | 8.910 | 9.100 | 8.895 | 9.000 | 136,626 | +0.09(+1.01%) |
May 17, 2024 | 9.210 | 9.270 | 8.900 | 8.910 | 98,727 | -0.34(-3.68%) |
May 16, 2024 | 8.890 | 9.250 | 8.800 | 9.250 | 60,368 | +0.30(+3.35%) |
May 15, 2024 | 8.910 | 8.970 | 8.790 | 8.950 | 109,644 | +0.15(+1.70%) |
May 14, 2024 | 9.070 | 9.160 | 8.790 | 8.800 | 116,182 | -0.06(-0.68%) |
May 13, 2024 | 8.780 | 9.240 | 8.740 | 8.860 | 320,123 | +0.09(+1.03%) |
May 10, 2024 | 8.300 | 8.825 | 8.090 | 8.770 | 416,155 | +0.36(+4.28%) |
May 09, 2024 | 8.270 | 8.480 | 8.150 | 8.410 | 262,459 | +0.14(+1.69%) |
May 08, 2024 | 8.120 | 8.440 | 7.980 | 8.270 | 136,679 | +0.12(+1.47%) |
May 07, 2024 | 8.080 | 8.320 | 8.080 | 8.150 | 99,279 | +0.04(+0.49%) |
May 06, 2024 | 8.570 | 8.590 | 8.040 | 8.110 | 169,147 | -0.42(-4.92%) |
May 03, 2024 | 8.630 | 8.740 | 8.402 | 8.530 | 95,197 | +0.02(+0.24%) |
May 02, 2024 | 8.180 | 8.530 | 8.095 | 8.510 | 107,890 | +0.45(+5.58%) |
May 01, 2024 | 7.900 | 8.250 | 7.750 | 8.060 | 111,448 | +0.16(+2.03%) |
Apr 30, 2024 | 8.310 | 8.400 | 7.890 | 7.900 | 152,927 | -0.43(-5.16%) |
Apr 29, 2024 | 8.040 | 8.390 | 8.010 | 8.330 | 186,281 | +0.29(+3.61%) |
Apr 26, 2024 | 7.850 | 8.120 | 7.790 | 8.040 | 53,264 | +0.19(+2.42%) |
Apr 25, 2024 | 7.910 | 8.160 | 7.610 | 7.850 | 130,206 | -0.07(-0.88%) |
Apr 24, 2024 | 8.050 | 8.180 | 7.860 | 7.920 | 131,060 | -0.17(-2.10%) |
Apr 23, 2024 | 8.220 | 8.285 | 8.000 | 8.090 | 100,308 | -0.15(-1.82%) |
Apr 22, 2024 | 8.360 | 8.410 | 8.160 | 8.240 | 186,542 | -0.03(-0.36%) |
Apr 19, 2024 | 8.060 | 8.300 | 7.970 | 8.270 | 153,594 | +0.17(+2.10%) |
Apr 18, 2024 | 8.280 | 8.330 | 8.070 | 8.100 | 147,191 | -0.21(-2.53%) |
Apr 17, 2024 | 8.350 | 8.370 | 8.200 | 8.310 | 105,906 | -0.04(-0.48%) |
Apr 16, 2024 | 8.510 | 8.620 | 8.260 | 8.350 | 210,672 | -0.20(-2.34%) |
Apr 15, 2024 | 8.850 | 9.010 | 8.470 | 8.550 | 158,460 | -0.24(-2.73%) |
Apr 12, 2024 | 8.860 | 9.050 | 8.710 | 8.790 | 159,558 | -0.17(-1.90%) |
Apr 11, 2024 | 8.910 | 9.254 | 8.740 | 8.960 | 123,946 | -0.05(-0.55%) |
Apr 10, 2024 | 8.910 | 9.045 | 8.860 | 9.010 | 165,528 | -0.10(-1.10%) |
Apr 09, 2024 | 9.060 | 9.285 | 8.795 | 9.110 | 151,975 | +0.07(+0.77%) |
Apr 08, 2024 | 8.770 | 9.090 | 8.770 | 9.040 | 87,590 | +0.17(+1.92%) |
Apr 05, 2024 | 8.320 | 8.890 | 8.280 | 8.870 | 123,387 | +0.55(+6.61%) |
Apr 04, 2024 | 8.600 | 8.870 | 8.250 | 8.320 | 119,176 | -0.17(-2.00%) |
Apr 03, 2024 | 8.680 | 8.700 | 8.420 | 8.490 | 134,034 | -0.29(-3.30%) |
Apr 02, 2024 | 8.440 | 8.810 | 8.090 | 8.780 | 189,735 | +0.36(+4.28%) |
Apr 01, 2024 | 9.190 | 9.380 | 8.410 | 8.420 | 185,320 | -0.80(-8.68%) |
Mar 28, 2024 | 9.670 | 9.860 | 9.190 | 9.220 | 172,645 | -0.34(-3.56%) |
Mar 27, 2024 | 9.030 | 9.590 | 9.030 | 9.560 | 146,146 | +0.47(+5.17%) |
Mar 26, 2024 | 9.520 | 9.680 | 9.070 | 9.090 | 130,848 | -0.31(-3.30%) |
Mar 25, 2024 | 9.330 | 9.505 | 9.170 | 9.400 | 127,102 | +0.10(+1.08%) |
Mar 22, 2024 | 9.500 | 9.500 | 9.170 | 9.300 | 173,014 | -0.17(-1.80%) |
Mar 21, 2024 | 9.420 | 9.810 | 9.160 | 9.470 | 184,875 | -0.12(-1.25%) |
Mar 20, 2024 | 9.990 | 10.04 | 9.520 | 9.590 | 140,056 | -0.40(-4.00%) |
Mar 19, 2024 | 9.710 | 10.19 | 9.696 | 9.990 | 155,554 | +0.27(+2.78%) |
Mar 18, 2024 | 10.05 | 10.25 | 9.660 | 9.720 | 268,450 | -0.31(-3.09%) |
Mar 15, 2024 | 9.420 | 10.09 | 9.240 | 10.03 | 285,484 | +0.62(+6.59%) |
Mar 14, 2024 | 9.160 | 9.440 | 8.750 | 9.410 | 244,011 | +0.22(+2.39%) |
Mar 13, 2024 | 9.940 | 10.14 | 9.120 | 9.190 | 258,378 | -0.76(-7.64%) |
Mar 12, 2024 | 9.860 | 10.05 | 9.520 | 9.950 | 291,305 | +0.13(+1.32%) |
Mar 11, 2024 | 8.790 | 9.880 | 8.790 | 9.820 | 310,728 | +0.84(+9.35%) |
Mar 08, 2024 | 8.210 | 9.130 | 8.210 | 8.980 | 324,942 | +0.91(+11.28%) |
Mar 07, 2024 | 7.740 | 8.098 | 7.710 | 8.070 | 582,070 | +0.42(+5.49%) |
Mar 06, 2024 | 8.000 | 8.000 | 7.550 | 7.650 | 569,860 | -0.32(-4.02%) |
Mar 05, 2024 | 7.610 | 7.990 | 7.550 | 7.970 | 406,410 | +0.30(+3.91%) |