Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 8.750 | 8.820 | 8.610 | 8.700 | 53,234 | -0.26(-2.90%) |
May 21, 2024 | 8.810 | 9.040 | 8.810 | 8.960 | 23,204 | +0.01(+0.11%) |
May 17, 2024 | 8.950 | 0 | +0.06(+0.67%) | |||
May 16, 2024 | 9.040 | 9.040 | 8.800 | 8.890 | 27,786 | -0.16(-1.77%) |
May 15, 2024 | 9.060 | 9.130 | 8.900 | 9.050 | 22,512 | +0.05(+0.56%) |
May 14, 2024 | 9.140 | 9.140 | 8.850 | 9.000 | 34,981 | -0.10(-1.10%) |
May 13, 2024 | 8.800 | 9.160 | 8.800 | 9.100 | 25,252 | +0.27(+3.06%) |
May 10, 2024 | 9.000 | 9.000 | 8.720 | 8.830 | 32,454 | -0.22(-2.43%) |
May 09, 2024 | 8.840 | 9.140 | 8.840 | 9.050 | 32,130 | -0.03(-0.33%) |
May 08, 2024 | 9.210 | 9.280 | 8.950 | 9.080 | 53,170 | -0.21(-2.26%) |
May 07, 2024 | 9.240 | 9.380 | 9.230 | 9.290 | 10,021 | +0.00(+0.00%) |
May 06, 2024 | 9.260 | 9.390 | 9.090 | 9.290 | 19,010 | -0.05(-0.54%) |
May 03, 2024 | 9.290 | 9.530 | 9.180 | 9.340 | 23,518 | +0.21(+2.30%) |
May 02, 2024 | 9.180 | 9.350 | 9.110 | 9.130 | 13,936 | -0.03(-0.33%) |
May 01, 2024 | 9.420 | 9.420 | 9.020 | 9.160 | 27,161 | -0.33(-3.48%) |
Apr 30, 2024 | 9.970 | 10.05 | 9.360 | 9.490 | 119,608 | -0.45(-4.53%) |
Apr 29, 2024 | 9.810 | 9.960 | 9.560 | 9.940 | 85,885 | +0.49(+5.19%) |
Apr 26, 2024 | 9.460 | 9.490 | 9.270 | 9.450 | 18,878 | +0.04(+0.43%) |
Apr 25, 2024 | 8.910 | 9.500 | 8.900 | 9.410 | 37,979 | +0.31(+3.41%) |
Apr 24, 2024 | 8.700 | 9.160 | 8.690 | 9.100 | 38,298 | +0.39(+4.48%) |
Apr 23, 2024 | 8.190 | 8.710 | 8.110 | 8.710 | 100,259 | +0.54(+6.61%) |
Apr 22, 2024 | 8.030 | 8.200 | 7.970 | 8.170 | 45,261 | +0.08(+0.99%) |
Apr 19, 2024 | 8.160 | 8.230 | 8.060 | 8.090 | 19,124 | -0.14(-1.70%) |
Apr 18, 2024 | 8.220 | 8.340 | 8.130 | 8.230 | 60,731 | -0.07(-0.84%) |
Apr 17, 2024 | 8.490 | 8.510 | 8.220 | 8.300 | 22,925 | -0.14(-1.66%) |
Apr 16, 2024 | 8.340 | 8.460 | 8.220 | 8.440 | 17,299 | -0.03(-0.35%) |
Apr 15, 2024 | 8.510 | 8.520 | 8.350 | 8.470 | 36,134 | -0.08(-0.94%) |
Apr 12, 2024 | 8.820 | 8.950 | 8.440 | 8.550 | 70,359 | -0.20(-2.29%) |
Apr 11, 2024 | 8.600 | 8.840 | 8.590 | 8.750 | 21,122 | +0.01(+0.11%) |
Apr 10, 2024 | 8.620 | 8.800 | 8.620 | 8.740 | 36,210 | +0.07(+0.81%) |
Apr 09, 2024 | 8.680 | 8.680 | 8.520 | 8.670 | 28,551 | +0.14(+1.64%) |
Apr 08, 2024 | 8.800 | 8.800 | 8.470 | 8.530 | 33,438 | -0.20(-2.29%) |
Apr 05, 2024 | 8.520 | 8.850 | 8.520 | 8.730 | 26,147 | +0.09(+1.04%) |
Apr 04, 2024 | 8.650 | 8.730 | 8.560 | 8.640 | 29,628 | -0.04(-0.46%) |
Apr 03, 2024 | 8.650 | 8.680 | 8.540 | 8.680 | 33,378 | +0.19(+2.24%) |
Apr 02, 2024 | 8.420 | 8.520 | 8.420 | 8.490 | 54,366 | +0.04(+0.47%) |
Apr 01, 2024 | 8.260 | 8.480 | 8.200 | 8.450 | 69,430 | +0.18(+2.18%) |
Mar 28, 2024 | 8.270 | 0 | +0.09(+1.10%) | |||
Mar 27, 2024 | 8.070 | 8.210 | 8.060 | 8.180 | 23,184 | +0.17(+2.12%) |
Mar 26, 2024 | 8.200 | 8.230 | 8.010 | 8.010 | 35,129 | -0.17(-2.08%) |
Mar 25, 2024 | 8.090 | 8.240 | 8.090 | 8.180 | 22,494 | +0.09(+1.11%) |
Mar 22, 2024 | 8.380 | 8.380 | 8.020 | 8.090 | 30,500 | -0.28(-3.35%) |
Mar 21, 2024 | 8.310 | 8.370 | 8.280 | 8.370 | 29,242 | +0.13(+1.58%) |
Mar 20, 2024 | 8.170 | 8.240 | 8.060 | 8.240 | 23,534 | +0.07(+0.86%) |
Mar 19, 2024 | 8.080 | 8.210 | 8.080 | 8.170 | 17,535 | +0.08(+0.99%) |
Mar 18, 2024 | 8.140 | 8.160 | 7.960 | 8.090 | 46,852 | +0.11(+1.38%) |
Mar 15, 2024 | 8.020 | 8.110 | 7.950 | 7.980 | 377,065 | -0.04(-0.50%) |
Mar 14, 2024 | 8.130 | 8.210 | 7.970 | 8.020 | 59,103 | -0.16(-1.96%) |
Mar 13, 2024 | 8.340 | 8.470 | 8.180 | 8.180 | 39,877 | -0.13(-1.56%) |
Mar 12, 2024 | 8.470 | 8.470 | 8.170 | 8.310 | 35,113 | -0.09(-1.07%) |
Mar 11, 2024 | 8.090 | 8.420 | 7.990 | 8.400 | 46,639 | +0.33(+4.09%) |
Mar 08, 2024 | 8.040 | 8.080 | 7.880 | 8.070 | 52,497 | +0.08(+1.00%) |
Mar 07, 2024 | 7.850 | 8.020 | 7.850 | 7.990 | 29,345 | +0.13(+1.65%) |
Mar 06, 2024 | 7.820 | 7.910 | 7.800 | 7.860 | 30,706 | +0.06(+0.77%) |
Mar 05, 2024 | 7.790 | 7.800 | 7.620 | 7.800 | 41,078 | +0.03(+0.39%) |
Mar 04, 2024 | 7.820 | 7.940 | 7.710 | 7.770 | 47,791 | -0.11(-1.40%) |