Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 8.330 | 8.530 | 8.330 | 8.420 | 19,902 | -0.05(-0.59%) |
May 15, 2024 | 8.320 | 8.480 | 8.320 | 8.470 | 28,956 | +0.02(+0.24%) |
May 14, 2024 | 8.190 | 8.520 | 8.140 | 8.450 | 140,303 | +0.31(+3.81%) |
May 13, 2024 | 8.120 | 8.250 | 8.120 | 8.140 | 16,528 | -0.04(-0.49%) |
May 10, 2024 | 8.350 | 8.350 | 8.170 | 8.180 | 41,683 | -0.12(-1.45%) |
May 09, 2024 | 8.390 | 8.390 | 8.270 | 8.300 | 26,229 | +0.01(+0.12%) |
May 08, 2024 | 8.160 | 8.350 | 8.160 | 8.290 | 42,932 | +0.09(+1.10%) |
May 07, 2024 | 8.140 | 8.270 | 8.100 | 8.200 | 48,843 | +0.08(+0.99%) |
May 06, 2024 | 7.860 | 8.140 | 7.860 | 8.120 | 20,502 | +0.08(+1.00%) |
May 03, 2024 | 8.040 | 8.160 | 8.000 | 8.040 | 40,548 | +0.05(+0.63%) |
May 02, 2024 | 8.010 | 8.060 | 7.930 | 7.990 | 14,982 | -0.01(-0.12%) |
May 01, 2024 | 7.870 | 8.050 | 7.860 | 8.000 | 37,329 | +0.12(+1.52%) |
Apr 30, 2024 | 7.920 | 8.030 | 7.820 | 7.880 | 45,494 | -0.15(-1.87%) |
Apr 29, 2024 | 7.970 | 8.190 | 7.970 | 8.030 | 18,030 | -0.04(-0.50%) |
Apr 26, 2024 | 8.100 | 8.170 | 8.030 | 8.070 | 30,851 | -0.01(-0.12%) |
Apr 25, 2024 | 8.010 | 8.160 | 7.990 | 8.080 | 59,000 | -0.04(-0.49%) |
Apr 24, 2024 | 7.910 | 8.120 | 7.910 | 8.120 | 64,486 | +0.13(+1.63%) |
Apr 23, 2024 | 7.830 | 8.040 | 7.830 | 7.990 | 37,973 | +0.15(+1.91%) |
Apr 22, 2024 | 8.230 | 8.230 | 7.820 | 7.840 | 30,042 | -0.01(-0.13%) |
Apr 19, 2024 | 7.910 | 7.970 | 7.840 | 7.850 | 24,158 | -0.06(-0.76%) |
Apr 18, 2024 | 8.140 | 8.140 | 7.910 | 7.910 | 23,675 | -0.17(-2.10%) |
Apr 17, 2024 | 7.870 | 8.170 | 7.870 | 8.080 | 46,613 | +0.21(+2.67%) |
Apr 16, 2024 | 8.110 | 8.110 | 7.870 | 7.870 | 54,041 | -0.28(-3.44%) |
Apr 15, 2024 | 8.220 | 8.280 | 8.140 | 8.150 | 74,825 | -0.09(-1.09%) |
Apr 12, 2024 | 8.270 | 8.360 | 8.220 | 8.240 | 49,696 | -0.05(-0.60%) |
Apr 11, 2024 | 8.410 | 8.410 | 8.250 | 8.290 | 55,556 | -0.15(-1.78%) |
Apr 10, 2024 | 8.430 | 8.440 | 8.340 | 8.440 | 70,384 | -0.02(-0.24%) |
Apr 09, 2024 | 8.440 | 8.550 | 8.430 | 8.460 | 28,811 | -0.04(-0.47%) |
Apr 08, 2024 | 8.470 | 8.570 | 8.410 | 8.500 | 41,334 | +0.06(+0.71%) |
Apr 05, 2024 | 8.770 | 8.770 | 8.350 | 8.440 | 78,657 | -0.18(-2.09%) |
Apr 04, 2024 | 9.000 | 9.050 | 8.580 | 8.620 | 127,410 | +0.19(+2.25%) |
Apr 03, 2024 | 8.560 | 8.560 | 8.310 | 8.430 | 48,365 | +0.10(+1.20%) |
Apr 02, 2024 | 8.490 | 8.490 | 8.290 | 8.330 | 33,876 | -0.20(-2.34%) |
Apr 01, 2024 | 8.210 | 8.550 | 8.200 | 8.530 | 106,700 | +0.33(+4.02%) |
Mar 28, 2024 | 8.200 | 0 | +0.07(+0.86%) | |||
Mar 27, 2024 | 8.030 | 8.140 | 7.960 | 8.130 | 82,671 | +0.18(+2.26%) |
Mar 26, 2024 | 8.000 | 8.050 | 7.940 | 7.950 | 56,838 | -0.07(-0.87%) |
Mar 25, 2024 | 8.100 | 8.100 | 8.000 | 8.020 | 52,763 | -0.08(-0.99%) |
Mar 22, 2024 | 8.250 | 8.330 | 8.100 | 8.100 | 38,485 | -0.22(-2.64%) |
Mar 21, 2024 | 8.130 | 8.360 | 8.130 | 8.320 | 69,617 | +0.18(+2.21%) |
Mar 20, 2024 | 8.110 | 8.150 | 8.100 | 8.140 | 32,728 | +0.04(+0.49%) |
Mar 19, 2024 | 8.100 | 8.150 | 8.100 | 8.100 | 13,628 | -0.02(-0.25%) |
Mar 18, 2024 | 8.130 | 8.160 | 8.090 | 8.120 | 19,782 | +0.02(+0.25%) |
Mar 15, 2024 | 8.070 | 8.160 | 8.070 | 8.100 | 33,817 | +0.00(+0.00%) |
Mar 14, 2024 | 8.100 | 8.110 | 8.020 | 8.100 | 33,779 | +0.00(+0.00%) |
Mar 13, 2024 | 8.040 | 8.150 | 8.040 | 8.100 | 20,643 | +0.00(+0.00%) |
Mar 12, 2024 | 8.120 | 8.180 | 8.100 | 8.100 | 26,905 | -0.04(-0.49%) |
Mar 11, 2024 | 8.030 | 8.150 | 8.030 | 8.140 | 67,915 | +0.01(+0.12%) |
Mar 08, 2024 | 8.070 | 8.180 | 8.070 | 8.130 | 18,059 | +0.00(+0.00%) |
Mar 07, 2024 | 8.280 | 8.320 | 8.130 | 8.130 | 39,967 | -0.04(-0.49%) |
Mar 06, 2024 | 8.190 | 8.280 | 8.160 | 8.170 | 55,357 | -0.08(-0.97%) |
Mar 05, 2024 | 8.270 | 8.310 | 8.220 | 8.250 | 51,979 | +0.03(+0.36%) |
Mar 04, 2024 | 8.360 | 8.360 | 8.190 | 8.220 | 78,106 | -0.13(-1.56%) |