Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 8.890 | 8.950 | 8.880 | 8.950 | 22,359 | +0.08(+0.90%) |
May 23, 2024 | 8.930 | 8.950 | 8.840 | 8.870 | 52,425 | -0.04(-0.45%) |
May 22, 2024 | 8.970 | 8.970 | 8.890 | 8.910 | 41,407 | -0.06(-0.72%) |
May 21, 2024 | 9.010 | 9.015 | 8.950 | 8.975 | 39,877 | -0.02(-0.17%) |
May 20, 2024 | 9.000 | 9.010 | 8.960 | 8.990 | 47,534 | +0.02(+0.22%) |
May 17, 2024 | 8.970 | 8.990 | 8.960 | 8.970 | 63,755 | +0.02(+0.22%) |
May 16, 2024 | 8.920 | 8.950 | 8.904 | 8.950 | 43,750 | +0.05(+0.62%) |
May 15, 2024 | 8.855 | 8.895 | 8.847 | 8.895 | 24,722 | +0.10(+1.13%) |
May 14, 2024 | 8.855 | 8.885 | 8.775 | 8.795 | 83,948 | -0.03(-0.34%) |
May 13, 2024 | 8.855 | 8.885 | 8.825 | 8.825 | 44,589 | +0.01(+0.11%) |
May 10, 2024 | 8.845 | 8.855 | 8.807 | 8.815 | 13,740 | -0.03(-0.34%) |
May 09, 2024 | 8.855 | 8.855 | 8.825 | 8.845 | 37,008 | +0.02(+0.23%) |
May 08, 2024 | 8.785 | 8.855 | 8.785 | 8.825 | 74,308 | +0.06(+0.68%) |
May 07, 2024 | 8.716 | 8.805 | 8.705 | 8.766 | 54,370 | +0.09(+1.09%) |
May 06, 2024 | 8.626 | 8.686 | 8.626 | 8.671 | 91,009 | +0.03(+0.40%) |
May 03, 2024 | 8.586 | 8.651 | 8.586 | 8.636 | 36,574 | +0.08(+0.93%) |
May 02, 2024 | 8.467 | 8.576 | 8.467 | 8.556 | 86,611 | +0.05(+0.59%) |
May 01, 2024 | 8.447 | 8.516 | 8.447 | 8.507 | 104,770 | +0.05(+0.59%) |
Apr 30, 2024 | 8.417 | 8.497 | 8.417 | 8.457 | 41,518 | -0.02(-0.24%) |
Apr 29, 2024 | 8.487 | 8.516 | 8.467 | 8.477 | 53,182 | -0.01(-0.12%) |
Apr 26, 2024 | 8.497 | 8.526 | 8.467 | 8.487 | 65,083 | +0.00(+0.00%) |
Apr 25, 2024 | 8.497 | 8.536 | 8.467 | 8.487 | 24,426 | -0.08(-0.93%) |
Apr 24, 2024 | 8.546 | 8.606 | 8.526 | 8.566 | 68,032 | +0.00(+0.00%) |
Apr 23, 2024 | 8.487 | 8.576 | 8.487 | 8.566 | 47,292 | +0.04(+0.53%) |
Apr 22, 2024 | 8.536 | 8.536 | 8.497 | 8.521 | 66,917 | +0.01(+0.18%) |
Apr 19, 2024 | 8.516 | 8.536 | 8.507 | 8.507 | 7,227 | +0.00(+0.00%) |
Apr 18, 2024 | 8.526 | 8.546 | 8.487 | 8.507 | 24,272 | -0.00(-0.06%) |
Apr 17, 2024 | 8.521 | 8.521 | 8.492 | 8.512 | 10,947 | +0.02(+0.23%) |
Apr 16, 2024 | 8.472 | 8.521 | 8.412 | 8.492 | 70,702 | -0.01(-0.07%) |
Apr 15, 2024 | 8.502 | 8.507 | 8.462 | 8.498 | 37,513 | -0.06(-0.74%) |
Apr 12, 2024 | 8.551 | 8.581 | 8.551 | 8.561 | 23,331 | +0.03(+0.35%) |
Apr 11, 2024 | 8.581 | 8.581 | 8.512 | 8.531 | 47,385 | -0.01(-0.12%) |
Apr 10, 2024 | 8.591 | 8.591 | 8.521 | 8.541 | 82,804 | -0.09(-1.03%) |
Apr 09, 2024 | 8.631 | 8.660 | 8.626 | 8.631 | 25,882 | +0.01(+0.12%) |
Apr 08, 2024 | 8.640 | 8.659 | 8.591 | 8.621 | 46,394 | +0.01(+0.12%) |
Apr 05, 2024 | 8.621 | 8.621 | 8.600 | 8.611 | 41,711 | -0.05(-0.57%) |
Apr 04, 2024 | 8.660 | 8.660 | 8.640 | 8.660 | 14,333 | +0.03(+0.34%) |
Apr 03, 2024 | 8.611 | 8.645 | 8.601 | 8.631 | 58,853 | -0.03(-0.34%) |
Apr 02, 2024 | 8.611 | 8.671 | 8.611 | 8.660 | 43,775 | -0.03(-0.34%) |
Apr 01, 2024 | 8.730 | 8.730 | 8.640 | 8.690 | 53,988 | -0.08(-0.90%) |
Mar 28, 2024 | 8.740 | 8.769 | 8.720 | 8.769 | 51,939 | +0.03(+0.34%) |
Mar 27, 2024 | 8.730 | 8.760 | 8.730 | 8.740 | 22,836 | +0.01(+0.11%) |
Mar 26, 2024 | 8.760 | 8.760 | 8.720 | 8.730 | 60,237 | +0.04(+0.46%) |
Mar 25, 2024 | 8.720 | 8.730 | 8.690 | 8.690 | 23,553 | -0.06(-0.74%) |
Mar 22, 2024 | 8.750 | 8.799 | 8.740 | 8.755 | 40,749 | +0.04(+0.46%) |
Mar 21, 2024 | 8.700 | 8.760 | 8.699 | 8.715 | 37,916 | +0.01(+0.17%) |
Mar 20, 2024 | 8.740 | 8.769 | 8.670 | 8.700 | 50,479 | +0.00(+0.00%) |
Mar 19, 2024 | 8.700 | 8.760 | 8.689 | 8.700 | 35,669 | +0.01(+0.11%) |
Mar 18, 2024 | 8.700 | 8.760 | 8.680 | 8.690 | 126,074 | +0.00(+0.00%) |
Mar 15, 2024 | 8.760 | 8.789 | 8.680 | 8.690 | 97,530 | -0.06(-0.74%) |
Mar 14, 2024 | 8.809 | 8.824 | 8.740 | 8.755 | 25,289 | -0.08(-0.92%) |
Mar 13, 2024 | 8.845 | 8.845 | 8.821 | 8.835 | 86,993 | +0.02(+0.22%) |
Mar 12, 2024 | 8.835 | 8.845 | 8.806 | 8.816 | 85,579 | -0.02(-0.22%) |
Mar 11, 2024 | 8.816 | 8.845 | 8.806 | 8.835 | 100,607 | +0.02(+0.22%) |
Mar 08, 2024 | 8.796 | 8.845 | 8.786 | 8.816 | 61,804 | +0.04(+0.51%) |
Mar 07, 2024 | 8.746 | 8.776 | 8.742 | 8.771 | 26,697 | +0.03(+0.40%) |
Mar 06, 2024 | 8.727 | 8.737 | 8.687 | 8.737 | 60,111 | +0.02(+0.23%) |
Mar 05, 2024 | 8.658 | 8.717 | 8.658 | 8.717 | 77,484 | +0.11(+1.26%) |
Mar 04, 2024 | 8.628 | 8.677 | 8.608 | 8.608 | 43,064 | -0.07(-0.80%) |