Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 8.700 | 8.700 | 8.618 | 8.618 | 6,487 | -0.00(-0.00%) |
May 30, 2024 | 8.450 | 8.880 | 8.450 | 8.618 | 9,200 | -0.07(-0.83%) |
May 29, 2024 | 8.690 | 8.880 | 8.576 | 8.690 | 38,512 | +0.09(+1.05%) |
May 28, 2024 | 8.560 | 8.800 | 8.560 | 8.600 | 10,883 | -0.10(-1.15%) |
May 24, 2024 | 8.806 | 8.806 | 8.685 | 8.700 | 4,667 | -0.04(-0.46%) |
May 23, 2024 | 8.848 | 8.920 | 8.640 | 8.740 | 7,028 | +0.14(+1.63%) |
May 22, 2024 | 8.810 | 8.905 | 8.600 | 8.600 | 3,227 | -0.12(-1.32%) |
May 21, 2024 | 8.850 | 8.850 | 8.715 | 8.715 | 20,511 | -0.03(-0.29%) |
May 20, 2024 | 8.620 | 8.850 | 8.620 | 8.740 | 2,618 | -0.11(-1.24%) |
May 17, 2024 | 8.900 | 8.900 | 8.600 | 8.850 | 18,744 | +0.18(+2.08%) |
May 16, 2024 | 8.955 | 9.110 | 8.670 | 8.670 | 23,963 | -0.24(-2.69%) |
May 15, 2024 | 8.650 | 8.910 | 8.650 | 8.910 | 6,641 | +0.00(+0.00%) |
May 14, 2024 | 8.600 | 9.140 | 8.600 | 8.910 | 36,442 | +0.16(+1.83%) |
May 13, 2024 | 8.650 | 8.910 | 8.523 | 8.750 | 20,138 | +0.19(+2.22%) |
May 09, 2024 | 8.560 | 23,256 | -0.45(-4.94%) | |||
May 08, 2024 | 8.990 | 9.010 | 8.900 | 9.005 | 16,007 | +0.17(+1.96%) |
May 07, 2024 | 9.000 | 9.000 | 8.758 | 8.832 | 6,208 | -0.16(-1.80%) |
May 06, 2024 | 8.675 | 8.993 | 8.480 | 8.993 | 12,750 | +0.07(+0.80%) |
May 03, 2024 | 8.930 | 8.930 | 8.922 | 8.922 | 5,615 | +0.17(+1.97%) |
May 02, 2024 | 8.850 | 8.850 | 8.650 | 8.750 | 12,104 | +0.15(+1.74%) |
May 01, 2024 | 8.364 | 8.780 | 8.200 | 8.600 | 113,557 | +0.04(+0.53%) |
Apr 30, 2024 | 8.400 | 8.700 | 8.400 | 8.555 | 168,272 | +0.27(+3.27%) |
Apr 29, 2024 | 8.250 | 8.340 | 8.110 | 8.284 | 20,109 | +0.04(+0.53%) |
Apr 26, 2024 | 8.300 | 8.360 | 7.850 | 8.240 | 71,632 | +0.18(+2.17%) |
Apr 25, 2024 | 8.032 | 8.065 | 8.032 | 8.065 | 1,348 | +0.17(+2.22%) |
Apr 24, 2024 | 7.890 | 7.890 | 7.890 | 7.890 | 5,706 | -0.22(-2.72%) |
Apr 23, 2024 | 8.150 | 8.300 | 7.882 | 8.111 | 6,968 | -0.14(-1.69%) |
Apr 22, 2024 | 8.200 | 8.300 | 7.866 | 8.250 | 22,304 | +0.28(+3.51%) |
Apr 19, 2024 | 7.950 | 8.000 | 7.946 | 7.970 | 7,269 | +0.08(+1.07%) |
Apr 18, 2024 | 7.800 | 7.886 | 7.800 | 7.886 | 343 | -0.11(-1.42%) |
Apr 17, 2024 | 7.800 | 8.200 | 7.800 | 8.000 | 4,192 | +0.00(+0.00%) |
Apr 16, 2024 | 8.000 | 8.000 | 8.000 | 8.000 | 62,856 | -0.04(-0.50%) |
Apr 15, 2024 | 8.150 | 8.280 | 7.950 | 8.040 | 8,188 | -0.11(-1.35%) |
Apr 12, 2024 | 8.160 | 8.160 | 8.150 | 8.150 | 1,734 | +0.01(+0.06%) |
Apr 11, 2024 | 7.900 | 8.145 | 7.900 | 8.145 | 4,268 | -0.14(-1.75%) |
Apr 10, 2024 | 8.240 | 8.400 | 8.190 | 8.290 | 4,498 | +0.12(+1.53%) |
Apr 09, 2024 | 8.165 | 8.240 | 8.150 | 8.165 | 9,543 | +0.13(+1.62%) |
Apr 08, 2024 | 8.098 | 8.098 | 8.035 | 8.035 | 21,427 | +0.16(+1.97%) |
Apr 05, 2024 | 7.880 | 7.880 | 7.880 | 7.880 | 1,041 | -0.10(-1.25%) |
Apr 04, 2024 | 8.110 | 8.145 | 7.980 | 7.980 | 7,568 | +0.18(+2.31%) |
Apr 03, 2024 | 7.650 | 7.966 | 7.650 | 7.800 | 1,532 | -0.08(-0.96%) |
Apr 02, 2024 | 7.560 | 7.876 | 7.560 | 7.876 | 6,057 | +0.12(+1.49%) |