Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 8.070 | 8.280 | 8.035 | 8.260 | 6,782,269 | +0.16(+1.98%) |
May 21, 2024 | 8.160 | 8.220 | 8.010 | 8.100 | 6,394,254 | -0.07(-0.86%) |
May 20, 2024 | 8.080 | 8.210 | 8.040 | 8.170 | 6,832,686 | +0.12(+1.49%) |
May 17, 2024 | 7.950 | 8.130 | 7.920 | 8.050 | 6,176,850 | +0.07(+0.88%) |
May 16, 2024 | 7.610 | 8.015 | 7.610 | 7.980 | 7,865,821 | +0.33(+4.31%) |
May 15, 2024 | 7.580 | 7.700 | 7.485 | 7.650 | 6,477,210 | +0.14(+1.86%) |
May 14, 2024 | 7.550 | 7.650 | 7.430 | 7.510 | 11,123,034 | +0.07(+0.94%) |
May 13, 2024 | 7.720 | 7.840 | 7.380 | 7.440 | 9,173,451 | -0.23(-3.00%) |
May 10, 2024 | 7.710 | 7.760 | 7.500 | 7.670 | 13,450,925 | -0.02(-0.26%) |
May 09, 2024 | 7.550 | 7.829 | 7.480 | 7.690 | 20,142,504 | -0.09(-1.16%) |
May 08, 2024 | 8.430 | 8.605 | 7.470 | 7.780 | 27,226,830 | -1.51(-16.25%) |
May 07, 2024 | 9.320 | 9.400 | 9.260 | 9.290 | 4,202,584 | -0.02(-0.21%) |
May 06, 2024 | 9.370 | 9.450 | 9.270 | 9.310 | 4,865,883 | +0.01(+0.11%) |
May 03, 2024 | 9.370 | 9.420 | 9.300 | 9.300 | 3,673,483 | +0.09(+0.98%) |
May 02, 2024 | 9.090 | 9.270 | 8.960 | 9.210 | 4,724,020 | +0.22(+2.45%) |
May 01, 2024 | 9.000 | 9.170 | 8.950 | 8.990 | 6,008,602 | -0.03(-0.33%) |
Apr 30, 2024 | 9.160 | 9.205 | 9.000 | 9.020 | 2,168,037 | -0.19(-2.06%) |
Apr 29, 2024 | 9.170 | 9.290 | 9.150 | 9.210 | 1,982,529 | +0.10(+1.10%) |
Apr 26, 2024 | 9.130 | 9.215 | 9.100 | 9.110 | 2,302,768 | +0.00(+0.00%) |
Apr 25, 2024 | 9.030 | 9.110 | 8.950 | 9.110 | 2,791,680 | -0.05(-0.55%) |
Apr 24, 2024 | 9.210 | 9.270 | 9.040 | 9.160 | 3,418,864 | -0.09(-0.97%) |
Apr 23, 2024 | 9.190 | 9.340 | 9.190 | 9.250 | 1,869,030 | +0.07(+0.76%) |
Apr 22, 2024 | 9.180 | 9.250 | 9.060 | 9.180 | 2,646,458 | +0.06(+0.66%) |
Apr 19, 2024 | 8.990 | 9.170 | 8.950 | 9.120 | 3,158,275 | +0.11(+1.22%) |
Apr 18, 2024 | 9.070 | 9.170 | 8.990 | 9.010 | 3,226,738 | -0.03(-0.33%) |
Apr 17, 2024 | 9.170 | 9.175 | 9.040 | 9.040 | 2,763,883 | +0.00(+0.00%) |
Apr 16, 2024 | 9.030 | 9.185 | 8.990 | 9.040 | 3,607,785 | -0.07(-0.77%) |
Apr 15, 2024 | 9.220 | 9.295 | 9.095 | 9.110 | 3,039,722 | -0.11(-1.19%) |
Apr 12, 2024 | 9.380 | 9.380 | 9.220 | 9.220 | 2,909,923 | -0.19(-2.02%) |
Apr 11, 2024 | 9.380 | 9.430 | 9.240 | 9.410 | 2,513,364 | +0.05(+0.53%) |
Apr 10, 2024 | 9.220 | 9.440 | 9.210 | 9.360 | 3,121,999 | -0.12(-1.27%) |
Apr 09, 2024 | 9.560 | 9.580 | 9.390 | 9.480 | 2,207,520 | -0.02(-0.21%) |
Apr 08, 2024 | 9.410 | 9.540 | 9.390 | 9.500 | 2,433,065 | +0.10(+1.06%) |
Apr 05, 2024 | 9.300 | 9.430 | 9.250 | 9.400 | 2,554,094 | +0.08(+0.86%) |
Apr 04, 2024 | 9.560 | 9.640 | 9.320 | 9.320 | 2,846,693 | -0.13(-1.38%) |
Apr 03, 2024 | 9.330 | 9.565 | 9.240 | 9.450 | 3,797,582 | +0.01(+0.11%) |
Apr 02, 2024 | 9.470 | 9.550 | 9.312 | 9.440 | 6,522,006 | -0.21(-2.18%) |