Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 8.330 | 8.360 | 8.330 | 8.350 | 62,314 | +0.01(+0.12%) |
May 16, 2024 | 8.320 | 8.370 | 8.320 | 8.340 | 104,662 | +0.00(+0.06%) |
May 15, 2024 | 8.320 | 8.350 | 8.320 | 8.335 | 65,036 | +0.06(+0.66%) |
May 14, 2024 | 8.300 | 8.320 | 8.270 | 8.280 | 67,733 | -0.04(-0.48%) |
May 13, 2024 | 8.320 | 8.330 | 8.275 | 8.320 | 59,401 | +0.00(+0.00%) |
May 10, 2024 | 8.300 | 8.350 | 8.271 | 8.320 | 112,927 | -0.01(-0.10%) |
May 09, 2024 | 8.319 | 8.338 | 8.309 | 8.329 | 112,134 | +0.00(+0.00%) |
May 08, 2024 | 8.348 | 8.348 | 8.289 | 8.329 | 69,418 | -0.02(-0.24%) |
May 07, 2024 | 8.329 | 8.363 | 8.324 | 8.348 | 96,504 | +0.02(+0.24%) |
May 06, 2024 | 8.319 | 8.358 | 8.289 | 8.329 | 96,445 | -0.01(-0.12%) |
May 03, 2024 | 8.319 | 8.341 | 8.309 | 8.338 | 66,909 | +0.06(+0.72%) |
May 02, 2024 | 8.299 | 8.319 | 8.269 | 8.279 | 94,651 | +0.01(+0.12%) |
May 01, 2024 | 8.230 | 8.299 | 8.206 | 8.269 | 94,879 | +0.04(+0.48%) |
Apr 30, 2024 | 8.220 | 8.267 | 8.200 | 8.230 | 88,947 | -0.01(-0.12%) |
Apr 29, 2024 | 8.220 | 8.249 | 8.203 | 8.239 | 33,708 | +0.05(+0.60%) |
Apr 26, 2024 | 8.160 | 8.230 | 8.160 | 8.190 | 53,873 | +0.03(+0.36%) |
Apr 25, 2024 | 8.051 | 8.190 | 8.051 | 8.160 | 69,823 | -0.03(-0.36%) |
Apr 24, 2024 | 8.249 | 8.249 | 8.140 | 8.190 | 78,068 | -0.03(-0.36%) |
Apr 23, 2024 | 8.210 | 8.249 | 8.210 | 8.220 | 84,295 | +0.01(+0.12%) |
Apr 22, 2024 | 8.061 | 8.210 | 8.061 | 8.210 | 79,743 | +0.14(+1.72%) |
Apr 19, 2024 | 8.111 | 8.121 | 8.041 | 8.071 | 109,969 | -0.02(-0.24%) |
Apr 18, 2024 | 8.071 | 8.091 | 8.031 | 8.091 | 102,677 | +0.06(+0.74%) |
Apr 17, 2024 | 7.992 | 8.049 | 7.992 | 8.031 | 90,400 | +0.05(+0.62%) |
Apr 16, 2024 | 7.923 | 7.982 | 7.873 | 7.982 | 121,711 | +0.05(+0.62%) |
Apr 15, 2024 | 8.170 | 8.180 | 7.923 | 7.932 | 188,295 | -0.17(-2.08%) |
Apr 12, 2024 | 8.200 | 8.210 | 8.071 | 8.101 | 99,699 | -0.10(-1.21%) |
Apr 11, 2024 | 8.289 | 8.289 | 8.150 | 8.200 | 122,878 | -0.08(-0.96%) |
Apr 10, 2024 | 8.329 | 8.368 | 8.259 | 8.279 | 127,943 | -0.09(-1.05%) |
Apr 09, 2024 | 8.386 | 8.391 | 8.357 | 8.367 | 131,149 | -0.01(-0.12%) |
Apr 08, 2024 | 8.377 | 8.386 | 8.337 | 8.377 | 135,605 | +0.00(+0.00%) |
Apr 05, 2024 | 8.377 | 8.386 | 8.357 | 8.377 | 117,856 | -0.01(-0.12%) |
Apr 04, 2024 | 8.396 | 8.406 | 8.367 | 8.386 | 77,332 | +0.01(+0.12%) |
Apr 03, 2024 | 8.377 | 8.377 | 8.347 | 8.377 | 98,216 | +0.01(+0.12%) |
Apr 02, 2024 | 8.347 | 8.406 | 8.328 | 8.367 | 161,274 | -0.02(-0.23%) |
Apr 01, 2024 | 8.347 | 8.391 | 8.328 | 8.386 | 169,387 | +0.07(+0.83%) |
Mar 28, 2024 | 8.308 | 8.357 | 8.308 | 8.318 | 155,584 | +0.00(+0.06%) |
Mar 27, 2024 | 8.318 | 8.337 | 8.293 | 8.313 | 110,065 | +0.01(+0.18%) |
Mar 26, 2024 | 8.288 | 8.328 | 8.288 | 8.298 | 85,270 | -0.01(-0.12%) |
Mar 25, 2024 | 8.308 | 8.328 | 8.299 | 8.308 | 60,496 | -0.01(-0.12%) |
Mar 22, 2024 | 8.318 | 8.337 | 8.318 | 8.318 | 68,691 | +0.01(+0.12%) |
Mar 21, 2024 | 8.337 | 8.337 | 8.288 | 8.308 | 99,373 | +0.02(+0.24%) |
Mar 20, 2024 | 8.269 | 8.318 | 8.244 | 8.288 | 134,171 | +0.06(+0.72%) |
Mar 19, 2024 | 8.239 | 8.239 | 8.200 | 8.230 | 142,045 | +0.04(+0.48%) |
Mar 18, 2024 | 8.141 | 8.190 | 8.141 | 8.190 | 75,234 | +0.08(+0.97%) |
Mar 15, 2024 | 8.220 | 8.230 | 8.112 | 8.112 | 116,649 | -0.10(-1.19%) |
Mar 14, 2024 | 8.259 | 8.278 | 8.190 | 8.210 | 73,855 | -0.04(-0.48%) |
Mar 13, 2024 | 8.259 | 8.337 | 8.230 | 8.249 | 133,344 | -0.03(-0.36%) |
Mar 12, 2024 | 8.298 | 8.303 | 8.210 | 8.279 | 174,171 | -0.02(-0.24%) |
Mar 11, 2024 | 8.318 | 8.318 | 8.269 | 8.298 | 88,807 | -0.02(-0.24%) |
Mar 08, 2024 | 8.347 | 8.357 | 8.269 | 8.318 | 106,275 | +0.00(+0.02%) |
Mar 07, 2024 | 8.326 | 8.336 | 8.316 | 8.316 | 112,319 | +0.01(+0.12%) |
Mar 06, 2024 | 8.297 | 8.326 | 8.282 | 8.307 | 117,836 | +0.04(+0.47%) |
Mar 05, 2024 | 8.278 | 8.297 | 8.258 | 8.268 | 118,153 | +0.00(+0.00%) |
Mar 04, 2024 | 8.248 | 8.321 | 8.219 | 8.268 | 144,331 | +0.04(+0.47%) |