Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 8.440 | 8.540 | 8.300 | 8.310 | 89,533 | -0.07(-0.84%) |
May 30, 2024 | 8.240 | 8.440 | 8.225 | 8.380 | 82,577 | +0.23(+2.82%) |
May 29, 2024 | 8.290 | 8.300 | 8.000 | 8.150 | 75,414 | -0.18(-2.16%) |
May 28, 2024 | 7.990 | 8.460 | 7.920 | 8.330 | 171,697 | +0.42(+5.31%) |
May 24, 2024 | 7.920 | 7.990 | 7.871 | 7.910 | 37,154 | -0.02(-0.25%) |
May 23, 2024 | 8.000 | 8.060 | 7.820 | 7.930 | 106,314 | -0.08(-1.00%) |
May 22, 2024 | 8.000 | 8.090 | 8.000 | 8.010 | 41,128 | +0.00(+0.00%) |
May 21, 2024 | 7.950 | 8.080 | 7.950 | 8.010 | 48,490 | +0.03(+0.38%) |
May 20, 2024 | 7.950 | 8.020 | 7.860 | 7.980 | 50,258 | +0.02(+0.25%) |
May 17, 2024 | 7.990 | 8.000 | 7.830 | 7.960 | 43,363 | -0.04(-0.50%) |
May 16, 2024 | 8.050 | 8.140 | 7.980 | 8.000 | 26,789 | -0.13(-1.60%) |
May 15, 2024 | 8.000 | 8.140 | 8.000 | 8.130 | 52,556 | +0.05(+0.62%) |
May 14, 2024 | 7.900 | 8.130 | 7.900 | 8.080 | 109,907 | +0.11(+1.38%) |
May 13, 2024 | 7.881 | 8.069 | 7.876 | 7.970 | 51,666 | +0.09(+1.13%) |
May 10, 2024 | 7.664 | 7.901 | 7.624 | 7.881 | 41,844 | +0.23(+2.97%) |
May 09, 2024 | 7.822 | 7.832 | 7.654 | 7.654 | 89,169 | -0.12(-1.52%) |
May 08, 2024 | 7.634 | 7.851 | 7.634 | 7.772 | 38,639 | -0.04(-0.51%) |
May 07, 2024 | 7.940 | 8.098 | 7.743 | 7.812 | 48,520 | -0.22(-2.71%) |
May 06, 2024 | 7.901 | 8.118 | 7.842 | 8.029 | 69,730 | +0.16(+2.01%) |
May 03, 2024 | 7.861 | 7.901 | 7.743 | 7.871 | 44,021 | +0.12(+1.53%) |
May 02, 2024 | 7.782 | 7.861 | 7.654 | 7.753 | 49,428 | +0.09(+1.16%) |
May 01, 2024 | 7.338 | 7.802 | 7.289 | 7.664 | 56,730 | +0.40(+5.43%) |
Apr 30, 2024 | 7.772 | 7.792 | 7.249 | 7.269 | 106,850 | -0.48(-6.24%) |
Apr 29, 2024 | 7.851 | 7.931 | 7.743 | 7.753 | 52,343 | -0.06(-0.76%) |
Apr 26, 2024 | 7.861 | 7.881 | 7.703 | 7.812 | 40,165 | -0.11(-1.37%) |
Apr 25, 2024 | 8.019 | 8.019 | 7.722 | 7.921 | 51,692 | -0.26(-3.14%) |
Apr 24, 2024 | 8.000 | 8.217 | 7.931 | 8.177 | 48,924 | +0.12(+1.47%) |
Apr 23, 2024 | 7.605 | 8.118 | 7.605 | 8.059 | 109,754 | +0.52(+6.95%) |
Apr 22, 2024 | 7.654 | 7.822 | 7.526 | 7.535 | 335,082 | -0.16(-2.05%) |
Apr 19, 2024 | 7.723 | 7.802 | 7.605 | 7.693 | 32,133 | -0.09(-1.14%) |
Apr 18, 2024 | 7.664 | 7.871 | 7.595 | 7.782 | 110,127 | +0.15(+1.94%) |
Apr 17, 2024 | 7.703 | 7.802 | 7.634 | 7.634 | 19,758 | -0.08(-1.02%) |
Apr 16, 2024 | 7.575 | 7.861 | 7.456 | 7.713 | 95,793 | +0.07(+0.90%) |
Apr 15, 2024 | 7.575 | 7.723 | 7.466 | 7.644 | 67,486 | +0.01(+0.13%) |
Apr 12, 2024 | 7.753 | 7.753 | 7.456 | 7.634 | 42,670 | -0.09(-1.15%) |
Apr 11, 2024 | 7.516 | 7.772 | 7.496 | 7.723 | 47,706 | +0.28(+3.71%) |
Apr 10, 2024 | 7.822 | 7.891 | 7.333 | 7.447 | 154,215 | -0.45(-5.75%) |
Apr 09, 2024 | 7.743 | 7.901 | 7.615 | 7.901 | 91,709 | +0.23(+2.96%) |
Apr 08, 2024 | 7.901 | 7.901 | 7.634 | 7.674 | 91,773 | -0.22(-2.75%) |
Apr 05, 2024 | 7.822 | 7.960 | 7.822 | 7.891 | 36,875 | +0.07(+0.88%) |
Apr 04, 2024 | 7.960 | 8.128 | 7.822 | 7.822 | 49,194 | -0.09(-1.12%) |
Apr 03, 2024 | 7.891 | 7.990 | 7.782 | 7.911 | 33,917 | +0.06(+0.75%) |
Apr 02, 2024 | 7.911 | 8.128 | 7.792 | 7.851 | 78,140 | -0.12(-1.49%) |