Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 04, 2024 | 8.790 | 8.940 | 8.720 | 8.800 | 5,938,733 | +0.00(+0.00%) |
Jun 03, 2024 | 8.930 | 8.990 | 8.740 | 8.800 | 8,903,795 | -0.04(-0.45%) |
May 31, 2024 | 8.980 | 9.140 | 8.790 | 8.840 | 12,849,023 | -0.17(-1.89%) |
May 30, 2024 | 8.940 | 9.085 | 8.920 | 9.010 | 11,666,043 | +0.08(+0.90%) |
May 29, 2024 | 8.856 | 9.010 | 8.845 | 8.930 | 7,967,597 | -0.06(-0.67%) |
May 28, 2024 | 8.950 | 9.030 | 8.880 | 8.990 | 22,850,532 | +0.04(+0.45%) |
May 24, 2024 | 8.970 | 9.020 | 8.760 | 8.950 | 20,436,584 | +0.02(+0.22%) |
May 23, 2024 | 8.970 | 9.085 | 8.740 | 8.930 | 18,891,248 | -0.30(-3.25%) |
May 22, 2024 | 9.300 | 9.545 | 9.205 | 9.230 | 8,850,773 | -0.01(-0.11%) |
May 21, 2024 | 9.270 | 9.580 | 8.610 | 9.240 | 13,044,694 | -0.17(-1.81%) |
May 20, 2024 | 9.500 | 9.680 | 9.280 | 9.410 | 16,735,155 | -0.01(-0.11%) |
May 17, 2024 | 9.040 | 9.515 | 8.980 | 9.420 | 16,625,230 | +0.38(+4.20%) |
May 16, 2024 | 8.830 | 9.045 | 8.710 | 9.040 | 13,141,751 | +0.25(+2.84%) |
May 15, 2024 | 8.870 | 8.910 | 8.650 | 8.790 | 5,242,695 | +0.01(+0.11%) |
May 14, 2024 | 8.740 | 8.970 | 8.730 | 8.780 | 5,797,920 | -0.03(-0.34%) |
May 13, 2024 | 8.670 | 8.840 | 8.600 | 8.810 | 6,546,061 | +0.23(+2.68%) |
May 10, 2024 | 8.690 | 8.730 | 8.500 | 8.580 | 4,480,460 | +0.01(+0.12%) |
May 09, 2024 | 8.670 | 8.760 | 8.562 | 8.570 | 5,048,162 | +0.02(+0.23%) |
May 08, 2024 | 8.610 | 8.640 | 8.430 | 8.550 | 9,198,642 | -0.12(-1.38%) |
May 07, 2024 | 8.700 | 8.700 | 8.420 | 8.670 | 5,736,087 | -0.09(-1.03%) |
May 06, 2024 | 8.830 | 8.870 | 8.760 | 8.760 | 7,180,794 | -0.11(-1.24%) |
May 03, 2024 | 8.730 | 8.885 | 8.600 | 8.870 | 11,631,132 | +0.02(+0.23%) |
May 02, 2024 | 8.750 | 8.990 | 8.750 | 8.850 | 12,250,182 | +0.33(+3.87%) |
May 01, 2024 | 8.630 | 8.680 | 8.450 | 8.520 | 3,242,320 | -0.09(-1.05%) |
Apr 30, 2024 | 8.770 | 8.774 | 8.470 | 8.610 | 7,851,338 | -0.21(-2.38%) |
Apr 29, 2024 | 8.770 | 9.010 | 8.730 | 8.820 | 10,361,493 | +0.05(+0.57%) |
Apr 26, 2024 | 8.430 | 8.850 | 8.430 | 8.770 | 15,141,260 | +0.40(+4.78%) |
Apr 25, 2024 | 8.250 | 8.405 | 8.120 | 8.370 | 6,372,969 | +0.04(+0.48%) |
Apr 24, 2024 | 8.250 | 8.540 | 8.230 | 8.330 | 14,078,546 | +0.17(+2.08%) |
Apr 23, 2024 | 7.930 | 8.270 | 7.900 | 8.160 | 15,406,799 | +0.24(+3.03%) |
Apr 22, 2024 | 7.820 | 8.040 | 7.710 | 7.920 | 7,349,442 | +0.15(+1.93%) |
Apr 19, 2024 | 7.650 | 7.800 | 7.595 | 7.770 | 7,848,802 | +0.11(+1.44%) |
Apr 18, 2024 | 7.610 | 7.710 | 7.550 | 7.660 | 8,345,170 | +0.10(+1.32%) |
Apr 17, 2024 | 7.600 | 7.605 | 7.500 | 7.560 | 3,838,255 | +0.00(+0.00%) |
Apr 16, 2024 | 7.660 | 7.670 | 7.435 | 7.560 | 6,493,257 | -0.19(-2.45%) |
Apr 15, 2024 | 7.810 | 7.900 | 7.670 | 7.750 | 3,873,285 | +0.04(+0.52%) |
Apr 12, 2024 | 7.980 | 8.010 | 7.710 | 7.710 | 8,307,609 | -0.34(-4.22%) |
Apr 11, 2024 | 7.910 | 8.070 | 7.900 | 8.050 | 11,357,846 | +0.20(+2.55%) |
Apr 10, 2024 | 7.710 | 7.880 | 7.670 | 7.850 | 7,459,800 | +0.11(+1.42%) |
Apr 09, 2024 | 7.600 | 7.760 | 7.550 | 7.740 | 6,320,487 | +0.11(+1.44%) |
Apr 08, 2024 | 7.570 | 7.830 | 7.560 | 7.630 | 6,175,993 | +0.11(+1.46%) |
Apr 05, 2024 | 7.350 | 7.565 | 7.320 | 7.520 | 6,086,274 | +0.13(+1.76%) |
Apr 04, 2024 | 7.470 | 7.600 | 7.370 | 7.390 | 6,327,648 | +0.04(+0.60%) |
Apr 03, 2024 | 7.267 | 7.380 | 7.238 | 7.346 | 4,303,021 | +0.00(+0.00%) |
Apr 02, 2024 | 7.336 | 7.390 | 7.297 | 7.346 | 8,110,749 | +0.00(+0.00%) |