Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 8.910 | 9.200 | 8.500 | 8.690 | 371,997 | -0.91(-9.48%) |
May 17, 2024 | 9.600 | 0 | +1.10(+12.94%) | |||
May 16, 2024 | 8.150 | 8.570 | 8.150 | 8.500 | 286,692 | +0.36(+4.42%) |
May 15, 2024 | 7.500 | 8.270 | 7.330 | 8.140 | 391,853 | +0.11(+1.37%) |
May 14, 2024 | 7.610 | 8.030 | 7.560 | 8.030 | 83,107 | +0.28(+3.61%) |
May 13, 2024 | 7.750 | 7.910 | 7.610 | 7.750 | 98,061 | -0.30(-3.73%) |
May 10, 2024 | 8.110 | 8.110 | 7.970 | 8.050 | 111,434 | -0.50(-5.85%) |
May 09, 2024 | 8.350 | 8.580 | 8.230 | 8.550 | 113,800 | +0.25(+3.01%) |
May 08, 2024 | 8.010 | 8.460 | 8.010 | 8.300 | 189,856 | +0.22(+2.72%) |
May 07, 2024 | 7.710 | 8.200 | 7.710 | 8.080 | 156,988 | +0.77(+10.53%) |
May 06, 2024 | 7.350 | 7.570 | 7.250 | 7.310 | 169,694 | +0.08(+1.11%) |
May 03, 2024 | 7.110 | 7.280 | 6.880 | 7.230 | 83,211 | +0.26(+3.73%) |
May 02, 2024 | 6.970 | 6.970 | 6.730 | 6.970 | 95,107 | -0.06(-0.85%) |
May 01, 2024 | 6.760 | 7.100 | 6.730 | 7.030 | 78,952 | +0.36(+5.40%) |
Apr 30, 2024 | 7.130 | 7.130 | 6.650 | 6.670 | 417,299 | -0.33(-4.71%) |
Apr 29, 2024 | 6.950 | 7.150 | 6.870 | 7.000 | 164,670 | +0.03(+0.43%) |
Apr 26, 2024 | 6.970 | 6.970 | 6.770 | 6.970 | 120,943 | +0.07(+1.01%) |
Apr 25, 2024 | 6.830 | 6.950 | 6.670 | 6.900 | 113,172 | +0.22(+3.29%) |
Apr 24, 2024 | 6.870 | 6.880 | 6.580 | 6.680 | 87,989 | -0.18(-2.62%) |
Apr 23, 2024 | 6.610 | 7.030 | 6.540 | 6.860 | 134,753 | +0.35(+5.38%) |
Apr 22, 2024 | 6.640 | 6.680 | 6.480 | 6.510 | 164,697 | -0.11(-1.66%) |
Apr 19, 2024 | 6.780 | 6.850 | 6.550 | 6.620 | 188,690 | -0.21(-3.07%) |
Apr 18, 2024 | 7.030 | 7.060 | 6.830 | 6.830 | 98,393 | -0.31(-4.34%) |
Apr 17, 2024 | 7.320 | 7.370 | 7.050 | 7.140 | 96,666 | -0.22(-2.99%) |
Apr 16, 2024 | 7.080 | 7.410 | 6.870 | 7.360 | 163,455 | +0.22(+3.08%) |
Apr 15, 2024 | 7.310 | 7.600 | 7.120 | 7.140 | 65,485 | -0.20(-2.72%) |
Apr 12, 2024 | 7.790 | 7.790 | 7.300 | 7.340 | 140,389 | -0.34(-4.43%) |
Apr 11, 2024 | 7.500 | 8.040 | 7.430 | 7.680 | 194,852 | -0.07(-0.90%) |
Apr 10, 2024 | 7.820 | 7.830 | 7.630 | 7.750 | 128,886 | -0.35(-4.32%) |
Apr 09, 2024 | 8.010 | 8.130 | 7.750 | 8.100 | 177,365 | -0.21(-2.53%) |
Apr 08, 2024 | 7.700 | 8.520 | 7.680 | 8.310 | 185,488 | +0.45(+5.73%) |
Apr 05, 2024 | 7.950 | 8.070 | 7.860 | 7.860 | 66,946 | -0.15(-1.87%) |
Apr 04, 2024 | 8.250 | 8.290 | 8.010 | 8.010 | 72,282 | -0.20(-2.44%) |
Apr 03, 2024 | 7.990 | 8.220 | 7.820 | 8.210 | 115,466 | +0.02(+0.24%) |
Apr 02, 2024 | 8.250 | 8.260 | 7.820 | 8.190 | 84,586 | +0.18(+2.25%) |
Apr 01, 2024 | 8.250 | 8.280 | 8.010 | 8.010 | 41,096 | -0.42(-4.98%) |
Mar 28, 2024 | 8.430 | 0 | +0.23(+2.80%) | |||
Mar 27, 2024 | 7.850 | 8.240 | 7.700 | 8.200 | 72,235 | +0.52(+6.77%) |
Mar 26, 2024 | 8.040 | 8.070 | 7.680 | 7.680 | 78,636 | -0.53(-6.46%) |
Mar 25, 2024 | 8.510 | 8.510 | 8.040 | 8.210 | 134,117 | -0.09(-1.08%) |
Mar 22, 2024 | 8.300 | 8.390 | 8.220 | 8.300 | 47,313 | +0.07(+0.85%) |
Mar 21, 2024 | 8.210 | 8.370 | 8.180 | 8.230 | 42,528 | -0.07(-0.84%) |
Mar 20, 2024 | 8.260 | 8.450 | 8.050 | 8.300 | 25,240 | -0.01(-0.12%) |
Mar 19, 2024 | 8.530 | 8.590 | 8.240 | 8.310 | 47,676 | -0.39(-4.48%) |
Mar 18, 2024 | 8.850 | 9.040 | 8.640 | 8.700 | 54,869 | +0.01(+0.12%) |
Mar 15, 2024 | 8.950 | 9.000 | 8.590 | 8.690 | 635,247 | -0.22(-2.47%) |
Mar 14, 2024 | 8.430 | 8.970 | 8.430 | 8.910 | 96,769 | +0.50(+5.95%) |
Mar 13, 2024 | 8.390 | 8.670 | 8.390 | 8.410 | 111,203 | -0.15(-1.75%) |
Mar 12, 2024 | 8.080 | 8.610 | 8.080 | 8.560 | 97,028 | +0.45(+5.55%) |
Mar 11, 2024 | 7.660 | 8.110 | 7.650 | 8.110 | 141,796 | +0.27(+3.44%) |
Mar 08, 2024 | 8.000 | 8.210 | 7.800 | 7.840 | 81,396 | -0.15(-1.88%) |
Mar 07, 2024 | 8.000 | 8.340 | 7.980 | 7.990 | 70,970 | +0.12(+1.52%) |
Mar 06, 2024 | 7.660 | 8.000 | 7.660 | 7.870 | 142,702 | +0.25(+3.28%) |
Mar 05, 2024 | 7.800 | 8.090 | 7.580 | 7.620 | 143,817 | -0.38(-4.75%) |
Mar 04, 2024 | 8.110 | 8.190 | 7.870 | 8.000 | 167,359 | -0.81(-9.19%) |