Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 7.960 | 7.965 | 7.940 | 7.950 | 47,332 | +0.00(+0.00%) |
May 17, 2024 | 7.960 | 7.960 | 7.915 | 7.950 | 82,251 | +0.00(+0.00%) |
May 16, 2024 | 7.960 | 7.960 | 7.930 | 7.950 | 60,249 | -0.01(-0.13%) |
May 15, 2024 | 8.000 | 8.000 | 7.920 | 7.960 | 170,949 | -0.01(-0.13%) |
May 14, 2024 | 7.930 | 7.971 | 7.930 | 7.970 | 73,924 | -0.04(-0.50%) |
May 13, 2024 | 8.040 | 8.040 | 8.000 | 8.010 | 83,893 | +0.01(+0.12%) |
May 10, 2024 | 8.080 | 8.100 | 7.995 | 8.000 | 105,306 | -0.03(-0.37%) |
May 09, 2024 | 8.050 | 8.050 | 8.000 | 8.030 | 95,990 | +0.00(+0.00%) |
May 08, 2024 | 8.050 | 8.070 | 8.010 | 8.030 | 96,505 | +0.00(+0.00%) |
May 07, 2024 | 8.050 | 8.100 | 8.020 | 8.030 | 140,255 | +0.02(+0.25%) |
May 06, 2024 | 8.000 | 8.020 | 7.995 | 8.010 | 92,251 | +0.05(+0.63%) |
May 03, 2024 | 7.960 | 8.030 | 7.920 | 7.960 | 125,491 | +0.03(+0.38%) |
May 02, 2024 | 7.920 | 7.990 | 7.910 | 7.930 | 76,994 | +0.01(+0.13%) |
May 01, 2024 | 7.900 | 7.975 | 7.900 | 7.920 | 137,813 | +0.02(+0.25%) |
Apr 30, 2024 | 7.960 | 7.960 | 7.890 | 7.900 | 73,628 | -0.05(-0.63%) |
Apr 29, 2024 | 7.920 | 7.960 | 7.915 | 7.950 | 92,935 | +0.02(+0.25%) |
Apr 26, 2024 | 7.930 | 7.950 | 7.900 | 7.930 | 129,143 | -0.02(-0.25%) |
Apr 25, 2024 | 7.920 | 7.950 | 7.910 | 7.950 | 78,954 | +0.02(+0.25%) |
Apr 24, 2024 | 8.020 | 8.020 | 7.920 | 7.930 | 99,878 | -0.08(-1.00%) |
Apr 23, 2024 | 8.000 | 8.015 | 7.980 | 8.010 | 116,610 | +0.01(+0.12%) |
Apr 22, 2024 | 7.940 | 8.029 | 7.940 | 8.000 | 58,870 | +0.10(+1.27%) |
Apr 19, 2024 | 7.890 | 7.939 | 7.890 | 7.900 | 51,138 | +0.00(+0.00%) |
Apr 18, 2024 | 7.960 | 7.970 | 7.880 | 7.900 | 64,508 | -0.05(-0.63%) |
Apr 17, 2024 | 7.890 | 7.960 | 7.890 | 7.950 | 112,824 | +0.08(+1.02%) |
Apr 16, 2024 | 7.860 | 7.880 | 7.830 | 7.870 | 106,957 | +0.03(+0.38%) |
Apr 15, 2024 | 7.950 | 7.960 | 7.805 | 7.840 | 103,502 | -0.07(-0.88%) |
Apr 12, 2024 | 7.950 | 7.990 | 7.901 | 7.910 | 93,929 | -0.15(-1.86%) |
Apr 11, 2024 | 8.100 | 8.100 | 8.030 | 8.060 | 72,883 | -0.02(-0.25%) |
Apr 10, 2024 | 8.090 | 8.140 | 8.065 | 8.080 | 90,327 | -0.05(-0.62%) |
Apr 09, 2024 | 8.100 | 8.130 | 8.090 | 8.130 | 86,074 | +0.03(+0.37%) |
Apr 08, 2024 | 8.080 | 8.100 | 8.060 | 8.100 | 83,240 | +0.04(+0.50%) |
Apr 05, 2024 | 8.050 | 8.060 | 8.030 | 8.060 | 52,605 | +0.04(+0.50%) |
Apr 04, 2024 | 8.060 | 8.060 | 8.015 | 8.020 | 76,074 | -0.03(-0.37%) |
Apr 03, 2024 | 8.060 | 8.070 | 8.040 | 8.050 | 72,356 | -0.02(-0.25%) |
Apr 02, 2024 | 8.060 | 8.070 | 8.025 | 8.070 | 103,766 | +0.00(+0.00%) |
Apr 01, 2024 | 8.090 | 8.090 | 8.020 | 8.070 | 57,029 | +0.01(+0.12%) |
Mar 28, 2024 | 8.100 | 8.100 | 8.030 | 8.060 | 279,344 | -0.03(-0.37%) |
Mar 27, 2024 | 8.090 | 8.090 | 8.065 | 8.090 | 57,926 | +0.00(+0.00%) |
Mar 26, 2024 | 8.050 | 8.090 | 8.040 | 8.090 | 92,373 | +0.04(+0.50%) |
Mar 25, 2024 | 8.050 | 8.059 | 8.030 | 8.050 | 50,261 | +0.01(+0.12%) |
Mar 22, 2024 | 8.020 | 8.045 | 8.020 | 8.040 | 45,803 | +0.03(+0.37%) |
Mar 21, 2024 | 8.010 | 8.010 | 7.990 | 8.010 | 51,922 | +0.03(+0.38%) |
Mar 20, 2024 | 8.000 | 8.000 | 7.930 | 7.980 | 72,960 | -0.02(-0.25%) |
Mar 19, 2024 | 7.980 | 8.010 | 7.961 | 8.000 | 89,305 | +0.03(+0.38%) |
Mar 18, 2024 | 7.950 | 7.990 | 7.930 | 7.970 | 72,946 | +0.03(+0.38%) |
Mar 15, 2024 | 8.020 | 8.020 | 7.920 | 7.940 | 131,194 | -0.07(-0.87%) |
Mar 14, 2024 | 8.010 | 8.020 | 7.990 | 8.010 | 59,329 | -0.09(-1.11%) |
Mar 13, 2024 | 8.100 | 8.120 | 8.090 | 8.100 | 146,685 | +0.00(+0.00%) |
Mar 12, 2024 | 8.100 | 8.100 | 8.060 | 8.100 | 118,011 | +0.02(+0.25%) |
Mar 11, 2024 | 8.070 | 8.100 | 8.050 | 8.080 | 93,594 | +0.03(+0.37%) |
Mar 08, 2024 | 8.130 | 8.150 | 8.000 | 8.050 | 177,426 | -0.05(-0.62%) |
Mar 07, 2024 | 8.100 | 8.130 | 8.080 | 8.100 | 64,670 | +0.02(+0.25%) |
Mar 06, 2024 | 8.130 | 8.130 | 8.060 | 8.080 | 93,927 | +0.00(+0.00%) |
Mar 05, 2024 | 8.130 | 8.130 | 8.080 | 8.080 | 84,840 | -0.05(-0.62%) |
Mar 04, 2024 | 8.120 | 8.165 | 8.090 | 8.130 | 116,672 | +0.02(+0.25%) |