Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 7.480 | 7.500 | 7.310 | 7.380 | 1,412,873 | -0.09(-1.20%) |
May 09, 2024 | 7.320 | 7.560 | 7.320 | 7.470 | 2,084,298 | +0.13(+1.77%) |
May 08, 2024 | 7.400 | 7.410 | 7.300 | 7.340 | 1,233,109 | -0.09(-1.28%) |
May 07, 2024 | 7.300 | 7.560 | 7.230 | 7.435 | 3,205,142 | +0.07(+0.95%) |
May 06, 2024 | 7.570 | 7.690 | 7.335 | 7.365 | 1,347,269 | -0.19(-2.58%) |
May 03, 2024 | 7.450 | 7.930 | 7.100 | 7.560 | 4,038,281 | -0.46(-5.74%) |
May 02, 2024 | 7.960 | 8.070 | 7.855 | 8.020 | 1,927,097 | +0.11(+1.39%) |
May 01, 2024 | 7.890 | 8.070 | 7.810 | 7.910 | 1,270,886 | +0.01(+0.13%) |
Apr 30, 2024 | 7.910 | 8.025 | 7.870 | 7.900 | 2,277,514 | -0.12(-1.43%) |
Apr 29, 2024 | 8.080 | 8.130 | 7.980 | 8.015 | 1,237,925 | +0.01(+0.06%) |
Apr 26, 2024 | 7.980 | 8.150 | 7.960 | 8.010 | 835,864 | +0.04(+0.50%) |
Apr 25, 2024 | 7.880 | 8.020 | 7.820 | 7.970 | 1,053,212 | -0.02(-0.25%) |
Apr 24, 2024 | 7.970 | 8.050 | 7.830 | 7.990 | 1,223,130 | -0.02(-0.25%) |
Apr 23, 2024 | 7.900 | 8.090 | 7.900 | 8.010 | 1,382,760 | +0.06(+0.75%) |
Apr 22, 2024 | 8.080 | 8.110 | 7.940 | 7.950 | 1,287,502 | -0.12(-1.49%) |
Apr 19, 2024 | 8.070 | 8.215 | 8.030 | 8.070 | 2,251,733 | -0.02(-0.25%) |
Apr 18, 2024 | 8.180 | 8.280 | 8.055 | 8.090 | 1,200,405 | -0.08(-0.98%) |
Apr 17, 2024 | 8.400 | 8.510 | 8.160 | 8.170 | 1,384,180 | -0.15(-1.80%) |
Apr 16, 2024 | 8.260 | 8.350 | 8.110 | 8.320 | 1,999,300 | +0.00(+0.00%) |
Apr 15, 2024 | 8.480 | 8.529 | 8.305 | 8.320 | 1,601,574 | -0.13(-1.54%) |
Apr 12, 2024 | 8.400 | 8.480 | 8.360 | 8.450 | 1,412,265 | -0.07(-0.82%) |
Apr 11, 2024 | 8.550 | 8.700 | 8.440 | 8.520 | 874,016 | +0.00(+0.00%) |
Apr 10, 2024 | 8.600 | 8.700 | 8.440 | 8.520 | 1,666,159 | -0.34(-3.84%) |
Apr 09, 2024 | 8.760 | 8.870 | 8.730 | 8.860 | 1,115,978 | +0.09(+1.03%) |
Apr 08, 2024 | 8.870 | 8.930 | 8.685 | 8.770 | 1,131,878 | +0.01(+0.11%) |
Apr 05, 2024 | 8.760 | 8.810 | 8.685 | 8.760 | 1,089,849 | -0.07(-0.79%) |
Apr 04, 2024 | 9.120 | 9.130 | 8.820 | 8.830 | 1,391,632 | -0.20(-2.21%) |
Apr 03, 2024 | 8.890 | 9.040 | 8.820 | 9.030 | 1,660,936 | +0.05(+0.56%) |
Apr 02, 2024 | 8.850 | 9.020 | 8.780 | 8.980 | 2,544,185 | +0.07(+0.79%) |
Apr 01, 2024 | 9.230 | 9.230 | 8.900 | 8.910 | 2,735,594 | -0.18(-1.98%) |
Mar 28, 2024 | 9.570 | 8.920 | 8.920 | 9.090 | 5,685,361 | -0.49(-5.11%) |
Mar 27, 2024 | 9.570 | 9.620 | 9.475 | 9.580 | 2,453,363 | +0.11(+1.16%) |
Mar 26, 2024 | 9.720 | 9.800 | 9.400 | 9.470 | 2,500,694 | -0.11(-1.15%) |
Mar 25, 2024 | 9.700 | 9.775 | 9.525 | 9.580 | 1,452,940 | -0.14(-1.44%) |
Mar 22, 2024 | 9.860 | 9.910 | 9.645 | 9.720 | 909,270 | -0.15(-1.52%) |
Mar 21, 2024 | 9.760 | 9.950 | 9.710 | 9.870 | 1,384,455 | +0.22(+2.28%) |
Mar 20, 2024 | 9.580 | 9.690 | 9.480 | 9.650 | 1,340,836 | -0.02(-0.21%) |
Mar 19, 2024 | 9.620 | 9.750 | 9.540 | 9.670 | 1,271,565 | +0.06(+0.62%) |
Mar 18, 2024 | 9.820 | 9.880 | 9.560 | 9.610 | 1,774,033 | -0.25(-2.54%) |
Mar 15, 2024 | 9.900 | 9.990 | 9.820 | 9.860 | 3,736,200 | -0.10(-1.00%) |
Mar 14, 2024 | 10.11 | 10.14 | 9.870 | 9.960 | 1,962,746 | -0.23(-2.26%) |
Mar 13, 2024 | 10.65 | 10.76 | 10.13 | 10.19 | 2,527,471 | -0.55(-5.12%) |
Mar 12, 2024 | 10.59 | 10.78 | 10.53 | 10.74 | 2,065,844 | +0.06(+0.56%) |
Mar 11, 2024 | 10.64 | 10.80 | 10.60 | 10.68 | 2,494,398 | +0.02(+0.19%) |
Mar 08, 2024 | 10.79 | 10.85 | 10.57 | 10.66 | 2,201,793 | -0.06(-0.56%) |
Mar 07, 2024 | 11.08 | 11.08 | 10.63 | 10.72 | 3,709,707 | -0.27(-2.46%) |
Mar 06, 2024 | 11.21 | 11.32 | 10.96 | 10.99 | 5,199,435 | +0.04(+0.37%) |
Mar 05, 2024 | 10.10 | 10.98 | 10.09 | 10.95 | 7,039,138 | +1.22(+12.54%) |
Mar 04, 2024 | 9.750 | 9.830 | 9.685 | 9.730 | 871,038 | +0.00(+0.00%) |