Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 8.380 | 8.450 | 8.370 | 8.440 | 3,581,017 | +0.06(+0.72%) |
May 30, 2024 | 8.400 | 8.420 | 8.380 | 8.380 | 2,483,287 | +0.03(+0.36%) |
May 29, 2024 | 8.310 | 8.360 | 8.265 | 8.350 | 4,006,024 | -0.04(-0.48%) |
May 28, 2024 | 8.380 | 8.430 | 8.370 | 8.390 | 3,084,578 | +0.01(+0.12%) |
May 24, 2024 | 8.390 | 8.450 | 8.340 | 8.380 | 5,100,089 | -0.08(-0.95%) |
May 23, 2024 | 8.550 | 8.550 | 8.430 | 8.460 | 3,906,191 | -0.04(-0.47%) |
May 22, 2024 | 8.400 | 8.580 | 8.400 | 8.500 | 6,406,000 | -0.02(-0.23%) |
May 21, 2024 | 8.530 | 8.620 | 8.495 | 8.520 | 14,459,859 | +0.01(+0.12%) |
May 20, 2024 | 8.570 | 8.610 | 8.500 | 8.510 | 10,676,528 | +0.00(+0.00%) |
May 17, 2024 | 8.400 | 8.520 | 8.390 | 8.510 | 11,451,944 | +0.14(+1.67%) |
May 16, 2024 | 8.400 | 8.490 | 8.255 | 8.370 | 13,372,322 | -0.04(-0.48%) |
May 15, 2024 | 8.450 | 8.460 | 8.400 | 8.410 | 8,872,466 | +0.09(+1.08%) |
May 14, 2024 | 8.300 | 8.330 | 8.255 | 8.320 | 9,201,482 | +0.07(+0.85%) |
May 13, 2024 | 8.300 | 8.340 | 8.240 | 8.250 | 5,766,699 | +0.01(+0.12%) |
May 10, 2024 | 8.270 | 8.287 | 8.215 | 8.240 | 3,618,743 | -0.02(-0.24%) |
May 09, 2024 | 8.260 | 8.320 | 8.235 | 8.260 | 4,174,877 | +0.07(+0.85%) |
May 08, 2024 | 8.300 | 8.310 | 8.120 | 8.190 | 7,093,078 | -0.14(-1.68%) |
May 07, 2024 | 8.310 | 8.340 | 8.260 | 8.330 | 5,294,539 | +0.09(+1.09%) |
May 06, 2024 | 8.290 | 8.360 | 8.140 | 8.240 | 6,075,830 | -0.06(-0.72%) |
May 03, 2024 | 8.390 | 8.400 | 8.290 | 8.300 | 11,740,717 | -0.02(-0.24%) |
May 02, 2024 | 8.280 | 8.440 | 8.275 | 8.320 | 10,437,608 | -0.03(-0.36%) |
May 01, 2024 | 8.370 | 8.410 | 8.275 | 8.350 | 3,539,983 | -0.18(-2.11%) |
Apr 30, 2024 | 8.560 | 8.635 | 8.480 | 8.530 | 6,439,018 | +0.06(+0.71%) |
Apr 29, 2024 | 8.450 | 8.480 | 8.410 | 8.470 | 2,491,040 | +0.02(+0.24%) |
Apr 26, 2024 | 8.380 | 8.485 | 8.380 | 8.450 | 2,892,681 | +0.05(+0.60%) |
Apr 25, 2024 | 8.320 | 8.420 | 8.310 | 8.400 | 2,270,344 | +0.05(+0.60%) |
Apr 24, 2024 | 8.410 | 8.420 | 8.310 | 8.350 | 5,161,291 | -0.06(-0.71%) |
Apr 23, 2024 | 8.370 | 8.440 | 8.360 | 8.410 | 3,075,950 | +0.05(+0.60%) |
Apr 22, 2024 | 8.220 | 8.365 | 8.200 | 8.360 | 3,991,274 | +0.14(+1.70%) |
Apr 19, 2024 | 8.160 | 8.220 | 8.145 | 8.220 | 3,637,723 | +0.09(+1.11%) |
Apr 18, 2024 | 8.090 | 8.140 | 8.060 | 8.130 | 4,769,958 | +0.02(+0.25%) |
Apr 17, 2024 | 8.080 | 8.120 | 8.040 | 8.110 | 3,621,088 | +0.01(+0.12%) |
Apr 16, 2024 | 8.070 | 8.145 | 8.060 | 8.100 | 5,209,777 | +0.04(+0.50%) |
Apr 15, 2024 | 8.140 | 8.170 | 8.030 | 8.060 | 4,762,553 | +0.05(+0.62%) |
Apr 12, 2024 | 8.140 | 8.170 | 7.990 | 8.010 | 7,843,946 | -0.16(-1.96%) |
Apr 11, 2024 | 8.190 | 8.220 | 8.145 | 8.170 | 7,065,283 | +0.00(+0.00%) |
Apr 10, 2024 | 8.190 | 8.230 | 8.140 | 8.170 | 4,070,518 | -0.12(-1.45%) |
Apr 09, 2024 | 8.280 | 8.300 | 8.220 | 8.290 | 4,365,155 | +0.07(+0.85%) |
Apr 08, 2024 | 8.270 | 8.290 | 8.210 | 8.220 | 5,329,310 | -0.07(-0.84%) |
Apr 05, 2024 | 8.260 | 8.350 | 8.230 | 8.290 | 6,191,716 | +0.06(+0.73%) |
Apr 04, 2024 | 8.300 | 8.360 | 8.220 | 8.230 | 4,000,640 | -0.01(-0.12%) |
Apr 03, 2024 | 8.250 | 8.270 | 8.162 | 8.240 | 5,156,636 | -0.04(-0.48%) |
Apr 02, 2024 | 8.320 | 8.345 | 8.210 | 8.280 | 8,558,232 | -0.06(-0.72%) |