Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 8.150 | 8.370 | 8.080 | 8.350 | 252,761 | +0.20(+2.45%) |
May 20, 2024 | 8.250 | 8.340 | 8.130 | 8.150 | 403,452 | -0.09(-1.09%) |
May 17, 2024 | 8.340 | 8.385 | 8.210 | 8.240 | 347,798 | -0.07(-0.84%) |
May 16, 2024 | 8.230 | 8.320 | 8.160 | 8.310 | 255,230 | +0.00(+0.00%) |
May 15, 2024 | 8.450 | 8.450 | 8.250 | 8.310 | 322,591 | +0.02(+0.24%) |
May 14, 2024 | 8.310 | 8.400 | 8.210 | 8.290 | 323,650 | +0.15(+1.84%) |
May 13, 2024 | 8.150 | 8.310 | 8.085 | 8.140 | 332,142 | +0.10(+1.24%) |
May 10, 2024 | 8.360 | 8.360 | 7.850 | 8.040 | 1,018,659 | -0.26(-3.13%) |
May 09, 2024 | 7.850 | 8.300 | 7.791 | 8.300 | 762,281 | +0.50(+6.41%) |
May 08, 2024 | 7.950 | 7.950 | 7.730 | 7.800 | 474,720 | -0.15(-1.89%) |
May 07, 2024 | 7.740 | 8.220 | 7.720 | 7.950 | 664,522 | +0.27(+3.52%) |
May 06, 2024 | 7.520 | 7.944 | 7.490 | 7.680 | 647,492 | +0.33(+4.49%) |
May 03, 2024 | 7.240 | 7.470 | 7.200 | 7.350 | 532,524 | +0.29(+4.11%) |
May 02, 2024 | 8.280 | 8.280 | 6.740 | 7.060 | 865,977 | -1.07(-13.16%) |
May 01, 2024 | 7.810 | 8.410 | 7.810 | 8.130 | 344,254 | +0.35(+4.50%) |
Apr 30, 2024 | 8.170 | 8.195 | 7.770 | 7.780 | 369,499 | -0.48(-5.81%) |
Apr 29, 2024 | 8.140 | 8.330 | 8.140 | 8.260 | 248,415 | +0.17(+2.10%) |
Apr 26, 2024 | 8.070 | 8.180 | 8.000 | 8.090 | 227,115 | +0.04(+0.50%) |
Apr 25, 2024 | 7.880 | 8.050 | 7.770 | 8.050 | 321,426 | +0.05(+0.63%) |
Apr 24, 2024 | 8.200 | 8.300 | 7.930 | 8.000 | 346,513 | -0.29(-3.50%) |
Apr 23, 2024 | 7.950 | 8.310 | 7.950 | 8.290 | 393,768 | +0.29(+3.62%) |
Apr 22, 2024 | 8.170 | 8.200 | 7.980 | 8.000 | 355,524 | -0.20(-2.44%) |
Apr 19, 2024 | 8.000 | 8.230 | 8.000 | 8.200 | 394,718 | +0.21(+2.63%) |
Apr 18, 2024 | 8.020 | 8.140 | 7.890 | 7.990 | 398,052 | +0.01(+0.13%) |
Apr 17, 2024 | 8.160 | 8.190 | 7.980 | 7.980 | 286,494 | -0.10(-1.24%) |
Apr 16, 2024 | 8.010 | 8.150 | 7.920 | 8.080 | 263,394 | -0.01(-0.12%) |
Apr 15, 2024 | 8.260 | 8.310 | 8.070 | 8.090 | 307,327 | -0.15(-1.82%) |
Apr 12, 2024 | 8.400 | 8.490 | 8.140 | 8.240 | 247,161 | -0.22(-2.60%) |
Apr 11, 2024 | 8.370 | 8.490 | 8.260 | 8.460 | 268,111 | +0.15(+1.81%) |
Apr 10, 2024 | 8.600 | 8.739 | 8.160 | 8.310 | 361,687 | -0.62(-6.94%) |
Apr 09, 2024 | 8.900 | 9.010 | 8.810 | 8.930 | 224,381 | +0.07(+0.79%) |
Apr 08, 2024 | 8.650 | 8.880 | 8.630 | 8.860 | 217,255 | +0.29(+3.38%) |
Apr 05, 2024 | 8.620 | 8.710 | 8.560 | 8.570 | 162,969 | -0.10(-1.15%) |
Apr 04, 2024 | 9.000 | 9.105 | 8.630 | 8.670 | 259,505 | -0.18(-2.03%) |
Apr 03, 2024 | 8.610 | 8.865 | 8.610 | 8.850 | 262,854 | +0.12(+1.37%) |
Apr 02, 2024 | 8.690 | 8.750 | 8.560 | 8.730 | 512,178 | -0.12(-1.36%) |
Apr 01, 2024 | 9.150 | 9.150 | 8.840 | 8.850 | 393,927 | -0.30(-3.28%) |
Mar 28, 2024 | 8.880 | 9.160 | 8.848 | 9.150 | 452,768 | +0.30(+3.39%) |
Mar 27, 2024 | 8.660 | 8.880 | 8.650 | 8.850 | 320,732 | +0.29(+3.39%) |
Mar 26, 2024 | 8.520 | 8.740 | 8.500 | 8.560 | 305,761 | +0.16(+1.90%) |
Mar 25, 2024 | 8.280 | 8.570 | 8.280 | 8.400 | 405,896 | +0.18(+2.19%) |
Mar 22, 2024 | 8.580 | 8.580 | 8.210 | 8.220 | 268,720 | -0.35(-4.08%) |
Mar 21, 2024 | 8.550 | 8.660 | 8.510 | 8.570 | 393,230 | +0.12(+1.42%) |
Mar 20, 2024 | 8.260 | 8.560 | 8.070 | 8.450 | 400,038 | +0.15(+1.81%) |
Mar 19, 2024 | 8.080 | 8.340 | 8.080 | 8.300 | 254,651 | +0.21(+2.60%) |
Mar 18, 2024 | 8.040 | 8.270 | 7.960 | 8.090 | 373,351 | +0.07(+0.87%) |
Mar 15, 2024 | 7.680 | 8.040 | 7.630 | 8.020 | 1,698,050 | +0.32(+4.16%) |
Mar 14, 2024 | 8.050 | 8.140 | 7.640 | 7.700 | 443,969 | -0.49(-5.98%) |
Mar 13, 2024 | 8.150 | 8.260 | 8.120 | 8.190 | 415,935 | -0.02(-0.24%) |
Mar 12, 2024 | 8.150 | 8.250 | 8.012 | 8.210 | 361,782 | +0.01(+0.12%) |
Mar 11, 2024 | 8.270 | 8.380 | 8.041 | 8.200 | 411,579 | -0.17(-2.03%) |
Mar 08, 2024 | 8.420 | 8.540 | 8.240 | 8.370 | 319,807 | +0.04(+0.48%) |
Mar 07, 2024 | 8.230 | 8.330 | 8.170 | 8.330 | 355,312 | +0.22(+2.71%) |
Mar 06, 2024 | 8.050 | 8.200 | 7.950 | 8.110 | 331,854 | +0.16(+2.01%) |
Mar 05, 2024 | 8.190 | 8.240 | 7.935 | 7.950 | 458,678 | -0.32(-3.87%) |
Mar 04, 2024 | 8.320 | 8.390 | 8.160 | 8.270 | 499,353 | +0.01(+0.12%) |