Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 8.100 | 8.150 | 7.850 | 8.100 | 66,823 | -0.01(-0.12%) |
May 23, 2024 | 8.280 | 8.400 | 8.080 | 8.110 | 10,067 | -0.29(-3.45%) |
May 22, 2024 | 8.370 | 8.400 | 8.320 | 8.400 | 6,963 | -0.01(-0.12%) |
May 21, 2024 | 8.480 | 8.490 | 8.410 | 8.410 | 9,925 | -0.02(-0.24%) |
May 20, 2024 | 8.480 | 8.510 | 8.340 | 8.430 | 27,005 | -0.05(-0.59%) |
May 17, 2024 | 8.490 | 8.589 | 8.470 | 8.480 | 35,580 | +0.01(+0.12%) |
May 16, 2024 | 8.380 | 8.510 | 8.380 | 8.470 | 8,100 | +0.02(+0.24%) |
May 15, 2024 | 8.430 | 8.589 | 8.370 | 8.450 | 20,337 | +0.05(+0.59%) |
May 14, 2024 | 8.430 | 8.500 | 8.240 | 8.400 | 19,745 | +0.02(+0.24%) |
May 13, 2024 | 8.490 | 8.529 | 8.380 | 8.380 | 16,635 | -0.11(-1.29%) |
May 10, 2024 | 8.410 | 8.529 | 8.390 | 8.490 | 13,952 | +0.06(+0.71%) |
May 09, 2024 | 8.190 | 8.430 | 8.130 | 8.430 | 25,138 | +0.23(+2.80%) |
May 08, 2024 | 7.980 | 8.230 | 7.980 | 8.200 | 57,485 | +0.11(+1.36%) |
May 07, 2024 | 8.260 | 8.260 | 7.970 | 8.090 | 39,273 | -0.10(-1.22%) |
May 06, 2024 | 8.070 | 8.355 | 8.070 | 8.190 | 20,414 | +0.11(+1.36%) |
May 03, 2024 | 7.920 | 8.220 | 7.910 | 8.080 | 31,703 | +0.17(+2.15%) |
May 02, 2024 | 7.631 | 7.910 | 7.631 | 7.910 | 27,684 | +0.27(+3.53%) |
May 01, 2024 | 7.471 | 7.880 | 7.471 | 7.641 | 34,656 | +0.12(+1.59%) |
Apr 30, 2024 | 7.301 | 7.611 | 7.241 | 7.521 | 531,109 | +0.24(+3.29%) |
Apr 29, 2024 | 7.880 | 7.970 | 7.221 | 7.281 | 686,841 | +0.22(+3.11%) |
Apr 26, 2024 | 7.141 | 7.181 | 6.991 | 7.061 | 9,702 | -0.07(-0.98%) |
Apr 25, 2024 | 7.481 | 7.481 | 7.091 | 7.131 | 7,654 | -0.13(-1.79%) |
Apr 24, 2024 | 7.391 | 7.391 | 7.191 | 7.261 | 5,344 | +0.00(+0.00%) |
Apr 23, 2024 | 7.111 | 7.897 | 7.111 | 7.261 | 11,778 | -0.04(-0.55%) |
Apr 22, 2024 | 7.121 | 7.631 | 7.121 | 7.301 | 16,987 | +0.11(+1.53%) |
Apr 19, 2024 | 7.021 | 7.191 | 7.021 | 7.191 | 3,457 | +0.17(+2.42%) |
Apr 18, 2024 | 6.971 | 7.141 | 6.971 | 7.021 | 1,906 | +0.03(+0.43%) |
Apr 17, 2024 | 6.941 | 7.021 | 6.931 | 6.991 | 5,435 | +0.08(+1.16%) |
Apr 16, 2024 | 7.091 | 7.251 | 6.911 | 6.911 | 8,677 | -0.17(-2.40%) |
Apr 15, 2024 | 7.191 | 7.261 | 7.061 | 7.081 | 9,091 | -0.09(-1.25%) |
Apr 12, 2024 | 7.341 | 7.401 | 7.051 | 7.171 | 13,250 | -0.19(-2.58%) |
Apr 11, 2024 | 7.118 | 7.651 | 7.118 | 7.361 | 2,514 | +0.15(+2.08%) |
Apr 10, 2024 | 7.511 | 7.521 | 7.141 | 7.211 | 19,273 | -0.43(-5.62%) |
Apr 09, 2024 | 7.746 | 7.790 | 7.546 | 7.641 | 6,155 | -0.03(-0.39%) |
Apr 08, 2024 | 7.720 | 7.880 | 7.671 | 7.671 | 2,705 | -0.09(-1.16%) |
Apr 05, 2024 | 7.720 | 7.930 | 7.641 | 7.760 | 9,830 | -0.08(-1.02%) |
Apr 04, 2024 | 7.940 | 7.940 | 7.700 | 7.840 | 5,248 | +0.02(+0.26%) |
Apr 03, 2024 | 7.810 | 8.000 | 7.810 | 7.820 | 6,347 | +0.04(+0.51%) |
Apr 02, 2024 | 7.840 | 7.870 | 7.700 | 7.780 | 11,333 | -0.10(-1.27%) |
Apr 01, 2024 | 8.040 | 8.100 | 7.745 | 7.880 | 8,052 | -0.17(-2.11%) |
Mar 28, 2024 | 8.060 | 8.080 | 7.850 | 8.050 | 10,738 | -0.02(-0.25%) |
Mar 27, 2024 | 8.579 | 8.579 | 8.040 | 8.070 | 5,975 | -0.07(-0.86%) |
Mar 26, 2024 | 8.120 | 8.360 | 8.055 | 8.140 | 3,034 | -0.06(-0.73%) |
Mar 25, 2024 | 8.480 | 8.869 | 8.120 | 8.200 | 11,158 | -0.27(-3.18%) |
Mar 22, 2024 | 8.410 | 8.579 | 8.250 | 8.470 | 1,756 | +0.03(+0.36%) |
Mar 21, 2024 | 8.400 | 8.639 | 8.400 | 8.440 | 10,110 | +0.04(+0.48%) |
Mar 20, 2024 | 8.050 | 8.400 | 8.030 | 8.400 | 9,664 | +0.35(+4.34%) |
Mar 19, 2024 | 8.050 | 8.070 | 8.050 | 8.050 | 4,681 | +0.00(+0.00%) |
Mar 18, 2024 | 8.340 | 8.370 | 8.050 | 8.050 | 12,506 | -0.16(-1.95%) |
Mar 15, 2024 | 8.564 | 8.564 | 8.210 | 8.210 | 12,972 | +0.02(+0.24%) |
Mar 14, 2024 | 8.250 | 8.250 | 8.160 | 8.190 | 2,496 | -0.06(-0.73%) |
Mar 13, 2024 | 8.200 | 8.569 | 8.200 | 8.250 | 3,656 | +0.01(+0.12%) |
Mar 12, 2024 | 8.410 | 8.500 | 8.150 | 8.240 | 14,975 | -0.16(-1.90%) |
Mar 11, 2024 | 8.539 | 8.539 | 8.400 | 8.400 | 4,911 | -0.17(-1.98%) |
Mar 08, 2024 | 8.636 | 8.647 | 8.490 | 8.569 | 6,922 | +0.02(+0.23%) |
Mar 07, 2024 | 8.500 | 8.689 | 8.490 | 8.549 | 7,377 | +0.04(+0.47%) |
Mar 06, 2024 | 8.469 | 8.689 | 8.435 | 8.510 | 9,745 | +0.08(+0.95%) |
Mar 05, 2024 | 8.589 | 8.769 | 8.400 | 8.430 | 13,096 | -0.16(-1.86%) |
Mar 04, 2024 | 8.989 | 8.989 | 8.589 | 8.589 | 17,661 | -0.39(-4.34%) |