Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 07, 2024 | 9.210 | 9.280 | 9.030 | 9.080 | 1,452,822 | -0.07(-0.77%) |
May 06, 2024 | 8.940 | 9.220 | 8.920 | 9.150 | 2,386,541 | +0.21(+2.35%) |
May 03, 2024 | 8.970 | 9.140 | 8.910 | 8.940 | 2,074,736 | +0.04(+0.45%) |
May 02, 2024 | 8.660 | 8.980 | 8.560 | 8.900 | 3,659,852 | +0.30(+3.49%) |
May 01, 2024 | 8.400 | 8.740 | 8.360 | 8.600 | 2,206,453 | +0.19(+2.26%) |
Apr 30, 2024 | 8.410 | 8.470 | 8.360 | 8.410 | 1,677,977 | -0.07(-0.83%) |
Apr 29, 2024 | 8.400 | 8.520 | 8.390 | 8.480 | 1,290,857 | +0.11(+1.31%) |
Apr 26, 2024 | 8.440 | 8.480 | 8.340 | 8.370 | 1,361,537 | -0.05(-0.59%) |
Apr 25, 2024 | 8.370 | 8.450 | 8.290 | 8.420 | 1,593,273 | -0.04(-0.47%) |
Apr 24, 2024 | 8.370 | 8.520 | 8.360 | 8.460 | 1,327,407 | +0.05(+0.59%) |
Apr 23, 2024 | 8.290 | 8.490 | 8.250 | 8.410 | 1,767,273 | +0.10(+1.20%) |
Apr 22, 2024 | 8.170 | 8.340 | 8.090 | 8.310 | 1,185,540 | +0.14(+1.71%) |
Apr 19, 2024 | 8.050 | 8.200 | 8.030 | 8.170 | 1,417,457 | +0.12(+1.49%) |
Apr 18, 2024 | 7.920 | 8.050 | 7.880 | 8.050 | 1,167,965 | +0.11(+1.39%) |
Apr 17, 2024 | 7.880 | 8.000 | 7.850 | 7.940 | 1,161,923 | +0.10(+1.28%) |
Apr 16, 2024 | 7.990 | 8.000 | 7.820 | 7.840 | 1,868,938 | -0.18(-2.24%) |
Apr 15, 2024 | 8.190 | 8.200 | 7.960 | 8.020 | 2,104,526 | -0.16(-1.96%) |
Apr 12, 2024 | 8.350 | 8.450 | 8.120 | 8.180 | 1,799,736 | -0.18(-2.15%) |
Apr 11, 2024 | 8.360 | 8.460 | 8.160 | 8.360 | 1,748,764 | +0.04(+0.48%) |
Apr 10, 2024 | 8.460 | 8.460 | 8.260 | 8.320 | 2,035,104 | -0.29(-3.37%) |
Apr 09, 2024 | 8.530 | 8.670 | 8.460 | 8.610 | 1,982,950 | +0.08(+0.94%) |
Apr 08, 2024 | 8.400 | 8.530 | 8.370 | 8.530 | 1,272,107 | +0.13(+1.55%) |
Apr 05, 2024 | 8.350 | 8.410 | 8.260 | 8.400 | 1,688,810 | +0.00(+0.00%) |
Apr 04, 2024 | 8.440 | 8.540 | 8.400 | 8.400 | 1,978,004 | -0.01(-0.12%) |
Apr 03, 2024 | 8.400 | 8.430 | 8.320 | 8.410 | 1,142,573 | +0.00(+0.00%) |
Apr 02, 2024 | 8.290 | 8.440 | 8.290 | 8.410 | 1,756,055 | -0.02(-0.24%) |
Apr 01, 2024 | 8.530 | 8.530 | 8.350 | 8.430 | 1,854,911 | -0.13(-1.52%) |
Mar 28, 2024 | 8.560 | 0 | +0.09(+1.06%) | |||
Mar 27, 2024 | 8.080 | 8.480 | 8.080 | 8.470 | 2,267,408 | +0.29(+3.55%) |
Mar 26, 2024 | 8.170 | 8.300 | 8.130 | 8.180 | 2,483,457 | -0.02(-0.24%) |
Mar 25, 2024 | 8.310 | 8.370 | 8.150 | 8.200 | 2,448,787 | -0.12(-1.44%) |
Mar 22, 2024 | 8.350 | 8.410 | 8.220 | 8.320 | 2,228,275 | +0.10(+1.22%) |
Mar 21, 2024 | 8.140 | 8.300 | 8.120 | 8.220 | 1,844,742 | +0.14(+1.73%) |
Mar 20, 2024 | 8.010 | 8.140 | 7.930 | 8.080 | 2,771,791 | +0.05(+0.62%) |
Mar 19, 2024 | 7.930 | 8.130 | 7.910 | 8.030 | 2,543,792 | +0.10(+1.26%) |
Mar 18, 2024 | 8.140 | 8.140 | 7.900 | 7.930 | 3,550,348 | -0.22(-2.70%) |
Mar 15, 2024 | 8.170 | 8.260 | 8.080 | 8.150 | 7,874,115 | -0.06(-0.73%) |
Mar 14, 2024 | 8.310 | 8.310 | 8.090 | 8.210 | 2,504,706 | -0.10(-1.20%) |
Mar 13, 2024 | 8.380 | 8.520 | 8.240 | 8.310 | 3,786,504 | -0.13(-1.54%) |
Mar 12, 2024 | 8.660 | 8.670 | 8.400 | 8.440 | 2,198,190 | -0.22(-2.54%) |
Mar 11, 2024 | 8.690 | 8.850 | 8.660 | 8.660 | 2,234,367 | +0.02(+0.23%) |
Mar 08, 2024 | 8.500 | 8.670 | 8.330 | 8.640 | 3,242,164 | +0.41(+4.98%) |
Mar 07, 2024 | 8.100 | 8.250 | 8.060 | 8.230 | 2,944,938 | +0.14(+1.73%) |
Mar 06, 2024 | 8.010 | 8.140 | 7.980 | 8.090 | 2,382,888 | +0.16(+2.02%) |
Mar 05, 2024 | 7.900 | 8.050 | 7.900 | 7.930 | 2,152,436 | +0.03(+0.38%) |
Mar 04, 2024 | 7.960 | 7.970 | 7.820 | 7.900 | 2,214,918 | -0.07(-0.88%) |