Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 8.760 | 8.840 | 8.590 | 8.590 | 2,950,828 | -0.11(-1.26%) |
May 21, 2024 | 8.640 | 8.790 | 8.635 | 8.700 | 4,714,850 | -0.15(-1.69%) |
May 20, 2024 | 8.620 | 8.900 | 8.570 | 8.850 | 5,867,629 | +0.27(+3.15%) |
May 17, 2024 | 8.570 | 8.800 | 8.520 | 8.580 | 3,966,579 | +0.02(+0.23%) |
May 16, 2024 | 8.240 | 8.615 | 8.210 | 8.560 | 2,436,985 | +0.34(+4.14%) |
May 15, 2024 | 8.260 | 8.290 | 8.140 | 8.220 | 1,937,556 | -0.03(-0.36%) |
May 14, 2024 | 8.200 | 8.300 | 8.110 | 8.250 | 3,326,072 | -0.03(-0.36%) |
May 13, 2024 | 8.020 | 8.330 | 8.010 | 8.280 | 3,388,840 | +0.43(+5.48%) |
May 10, 2024 | 8.090 | 8.095 | 7.710 | 7.850 | 3,108,595 | -0.17(-2.12%) |
May 09, 2024 | 7.940 | 8.210 | 7.860 | 8.020 | 5,005,076 | +0.18(+2.30%) |
May 08, 2024 | 7.530 | 7.860 | 7.505 | 7.840 | 6,870,383 | +0.17(+2.22%) |
May 07, 2024 | 7.340 | 7.730 | 7.300 | 7.670 | 10,490,373 | +0.30(+4.07%) |
May 06, 2024 | 7.500 | 7.526 | 7.340 | 7.370 | 3,881,124 | +0.13(+1.80%) |
May 03, 2024 | 7.170 | 7.270 | 7.110 | 7.240 | 3,825,401 | +0.09(+1.26%) |
May 02, 2024 | 6.900 | 7.270 | 6.830 | 7.150 | 9,824,037 | +0.56(+8.50%) |
May 01, 2024 | 6.580 | 6.780 | 6.460 | 6.590 | 5,930,347 | +0.05(+0.76%) |
Apr 30, 2024 | 6.970 | 7.170 | 6.540 | 6.540 | 7,959,704 | -0.04(-0.61%) |
Apr 29, 2024 | 6.550 | 6.710 | 6.505 | 6.580 | 7,099,199 | +0.24(+3.79%) |
Apr 26, 2024 | 6.340 | 6.530 | 6.290 | 6.340 | 2,884,409 | +0.03(+0.48%) |
Apr 25, 2024 | 6.220 | 6.390 | 6.180 | 6.310 | 2,504,129 | +0.04(+0.64%) |
Apr 24, 2024 | 6.200 | 6.305 | 6.110 | 6.270 | 4,117,475 | +0.07(+1.13%) |
Apr 23, 2024 | 6.200 | 6.330 | 6.181 | 6.200 | 2,934,339 | +0.03(+0.49%) |
Apr 22, 2024 | 6.200 | 6.300 | 6.110 | 6.170 | 3,322,727 | +0.02(+0.33%) |
Apr 19, 2024 | 6.200 | 6.280 | 6.102 | 6.150 | 2,534,218 | -0.08(-1.28%) |
Apr 18, 2024 | 6.440 | 6.450 | 6.180 | 6.230 | 4,145,100 | -0.17(-2.66%) |
Apr 17, 2024 | 6.870 | 6.890 | 6.300 | 6.400 | 8,385,554 | -0.49(-7.11%) |
Apr 16, 2024 | 6.830 | 6.910 | 6.770 | 6.890 | 2,128,178 | -0.06(-0.86%) |
Apr 15, 2024 | 7.060 | 7.170 | 6.870 | 6.950 | 2,611,428 | +0.00(+0.00%) |
Apr 12, 2024 | 7.250 | 7.250 | 6.950 | 6.950 | 3,459,822 | -0.32(-4.40%) |
Apr 11, 2024 | 7.190 | 7.340 | 7.190 | 7.270 | 1,399,627 | +0.04(+0.55%) |
Apr 10, 2024 | 7.270 | 7.320 | 7.160 | 7.230 | 2,742,251 | -0.10(-1.36%) |
Apr 09, 2024 | 7.310 | 7.340 | 7.195 | 7.330 | 2,056,347 | +0.24(+3.39%) |
Apr 08, 2024 | 7.060 | 7.145 | 6.960 | 7.090 | 2,033,934 | +0.00(+0.00%) |
Apr 05, 2024 | 7.230 | 7.295 | 7.060 | 7.090 | 2,009,291 | -0.13(-1.80%) |
Apr 04, 2024 | 7.620 | 7.680 | 7.220 | 7.220 | 1,322,438 | -0.34(-4.50%) |
Apr 03, 2024 | 7.210 | 7.590 | 7.210 | 7.560 | 2,689,449 | +0.22(+3.00%) |
Apr 02, 2024 | 7.350 | 7.445 | 7.232 | 7.340 | 1,891,983 | -0.10(-1.34%) |
Apr 01, 2024 | 7.300 | 7.610 | 7.280 | 7.440 | 5,834,179 | +0.23(+3.19%) |
Mar 28, 2024 | 7.300 | 7.205 | 7.200 | 7.210 | 1,719,008 | +0.03(+0.42%) |
Mar 27, 2024 | 7.040 | 7.180 | 7.015 | 7.180 | 1,135,821 | +0.09(+1.27%) |
Mar 26, 2024 | 6.910 | 7.110 | 6.840 | 7.090 | 2,097,933 | +0.25(+3.65%) |
Mar 25, 2024 | 6.850 | 7.010 | 6.820 | 6.840 | 1,356,698 | -0.06(-0.87%) |
Mar 22, 2024 | 6.950 | 7.060 | 6.890 | 6.900 | 1,348,831 | -0.08(-1.15%) |
Mar 21, 2024 | 7.170 | 7.180 | 6.923 | 6.980 | 2,669,660 | -0.12(-1.69%) |
Mar 20, 2024 | 7.020 | 7.120 | 6.980 | 7.100 | 2,962,106 | -0.04(-0.56%) |
Mar 19, 2024 | 7.080 | 7.160 | 6.935 | 7.140 | 2,314,777 | +0.03(+0.42%) |
Mar 18, 2024 | 7.300 | 7.300 | 7.100 | 7.110 | 1,888,747 | -0.09(-1.25%) |
Mar 15, 2024 | 7.320 | 7.400 | 7.185 | 7.200 | 1,951,847 | -0.10(-1.37%) |
Mar 14, 2024 | 7.520 | 7.520 | 7.161 | 7.300 | 5,931,376 | -0.25(-3.31%) |
Mar 13, 2024 | 7.410 | 7.657 | 7.410 | 7.550 | 1,723,156 | +0.05(+0.67%) |
Mar 12, 2024 | 7.490 | 7.650 | 7.360 | 7.500 | 3,280,898 | +0.20(+2.74%) |
Mar 11, 2024 | 7.420 | 7.465 | 7.285 | 7.300 | 2,577,752 | +0.00(+0.00%) |
Mar 08, 2024 | 7.500 | 7.550 | 7.300 | 7.300 | 1,332,123 | -0.21(-2.80%) |
Mar 07, 2024 | 7.290 | 7.530 | 7.290 | 7.510 | 1,797,496 | +0.12(+1.62%) |
Mar 06, 2024 | 7.430 | 7.605 | 7.365 | 7.390 | 2,961,721 | +0.08(+1.09%) |
Mar 05, 2024 | 7.290 | 7.470 | 7.200 | 7.310 | 3,989,014 | -0.02(-0.27%) |
Mar 04, 2024 | 7.200 | 7.525 | 7.030 | 7.330 | 3,484,716 | +0.21(+2.95%) |