Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 8.470 | 8.500 | 8.430 | 8.440 | 40,347 | -0.02(-0.24%) |
May 15, 2024 | 8.420 | 8.470 | 8.420 | 8.460 | 50,343 | +0.07(+0.83%) |
May 14, 2024 | 8.430 | 8.430 | 8.390 | 8.390 | 36,075 | +0.01(+0.06%) |
May 13, 2024 | 8.450 | 8.450 | 8.380 | 8.385 | 28,490 | -0.01(-0.06%) |
May 10, 2024 | 8.460 | 8.460 | 8.380 | 8.390 | 46,140 | -0.03(-0.36%) |
May 09, 2024 | 8.430 | 8.430 | 8.380 | 8.420 | 30,207 | -0.02(-0.24%) |
May 08, 2024 | 8.420 | 8.450 | 8.380 | 8.440 | 67,097 | +0.06(+0.72%) |
May 07, 2024 | 8.330 | 8.440 | 8.325 | 8.380 | 71,764 | +0.07(+0.84%) |
May 06, 2024 | 8.210 | 8.310 | 8.210 | 8.310 | 54,102 | +0.11(+1.34%) |
May 03, 2024 | 8.140 | 8.200 | 8.140 | 8.200 | 39,071 | +0.13(+1.61%) |
May 02, 2024 | 8.060 | 8.090 | 8.020 | 8.070 | 73,346 | +0.07(+0.88%) |
May 01, 2024 | 7.920 | 8.010 | 7.910 | 8.000 | 71,538 | +0.08(+1.01%) |
Apr 30, 2024 | 7.900 | 7.970 | 7.900 | 7.920 | 56,969 | -0.03(-0.38%) |
Apr 29, 2024 | 7.930 | 8.000 | 7.930 | 7.950 | 74,566 | +0.04(+0.51%) |
Apr 26, 2024 | 7.870 | 7.940 | 7.870 | 7.910 | 38,311 | +0.03(+0.38%) |
Apr 25, 2024 | 7.840 | 7.890 | 7.810 | 7.880 | 54,739 | -0.03(-0.38%) |
Apr 24, 2024 | 7.960 | 7.990 | 7.900 | 7.910 | 62,040 | -0.08(-1.01%) |
Apr 23, 2024 | 7.980 | 8.025 | 7.980 | 7.991 | 53,067 | +0.01(+0.14%) |
Apr 22, 2024 | 7.960 | 8.050 | 7.960 | 7.980 | 55,453 | +0.07(+0.88%) |
Apr 19, 2024 | 7.910 | 7.920 | 7.871 | 7.910 | 11,343 | +0.04(+0.48%) |
Apr 18, 2024 | 7.890 | 7.973 | 7.851 | 7.872 | 44,278 | +0.03(+0.40%) |
Apr 17, 2024 | 7.910 | 7.950 | 7.841 | 7.841 | 44,480 | -0.07(-0.87%) |
Apr 16, 2024 | 7.940 | 7.943 | 7.900 | 7.910 | 25,055 | -0.06(-0.76%) |
Apr 15, 2024 | 8.029 | 8.049 | 7.910 | 7.970 | 60,208 | -0.09(-1.11%) |
Apr 12, 2024 | 8.158 | 8.158 | 8.029 | 8.059 | 48,300 | -0.11(-1.32%) |
Apr 11, 2024 | 8.187 | 8.187 | 8.158 | 8.167 | 56,975 | -0.01(-0.12%) |
Apr 10, 2024 | 8.207 | 8.257 | 8.148 | 8.177 | 60,747 | -0.05(-0.60%) |
Apr 09, 2024 | 8.217 | 8.266 | 8.207 | 8.227 | 33,214 | +0.00(+0.00%) |
Apr 08, 2024 | 8.286 | 8.296 | 8.197 | 8.227 | 63,864 | -0.01(-0.12%) |
Apr 05, 2024 | 8.266 | 8.266 | 8.227 | 8.237 | 51,323 | +0.02(+0.24%) |
Apr 04, 2024 | 8.296 | 8.296 | 8.217 | 8.217 | 49,562 | +0.02(+0.24%) |
Apr 03, 2024 | 8.237 | 8.316 | 8.168 | 8.197 | 107,168 | -0.02(-0.24%) |
Apr 02, 2024 | 8.286 | 8.286 | 8.187 | 8.217 | 82,719 | -0.08(-0.95%) |
Apr 01, 2024 | 8.415 | 8.415 | 8.197 | 8.296 | 156,111 | -0.10(-1.18%) |
Mar 28, 2024 | 8.435 | 8.435 | 8.355 | 8.395 | 58,523 | +0.00(+0.00%) |
Mar 27, 2024 | 8.425 | 8.425 | 8.355 | 8.395 | 55,471 | +0.02(+0.24%) |
Mar 26, 2024 | 8.415 | 8.425 | 8.375 | 8.375 | 35,901 | +0.02(+0.24%) |
Mar 25, 2024 | 8.405 | 8.430 | 8.346 | 8.355 | 33,679 | -0.04(-0.47%) |
Mar 22, 2024 | 8.484 | 8.494 | 8.385 | 8.395 | 28,552 | -0.05(-0.59%) |
Mar 21, 2024 | 8.435 | 8.494 | 8.435 | 8.445 | 21,524 | +0.03(+0.35%) |
Mar 20, 2024 | 8.494 | 8.494 | 8.405 | 8.415 | 30,812 | +0.02(+0.24%) |
Mar 19, 2024 | 8.425 | 8.425 | 8.385 | 8.395 | 31,717 | +0.02(+0.23%) |
Mar 18, 2024 | 8.385 | 8.424 | 8.375 | 8.375 | 28,439 | +0.03(+0.35%) |
Mar 15, 2024 | 8.346 | 8.385 | 8.342 | 8.346 | 24,273 | +0.02(+0.24%) |
Mar 14, 2024 | 8.474 | 8.483 | 8.326 | 8.326 | 81,887 | -0.12(-1.39%) |
Mar 13, 2024 | 8.474 | 8.474 | 8.425 | 8.444 | 34,770 | +0.00(+0.00%) |
Mar 12, 2024 | 8.434 | 8.454 | 8.425 | 8.444 | 60,945 | -0.01(-0.12%) |
Mar 11, 2024 | 8.425 | 8.473 | 8.420 | 8.454 | 32,021 | +0.03(+0.35%) |
Mar 08, 2024 | 8.415 | 8.434 | 8.375 | 8.425 | 32,356 | +0.05(+0.59%) |
Mar 07, 2024 | 8.405 | 8.425 | 8.366 | 8.375 | 31,778 | +0.02(+0.23%) |
Mar 06, 2024 | 8.395 | 8.400 | 8.338 | 8.356 | 33,158 | +0.04(+0.47%) |
Mar 05, 2024 | 8.356 | 8.385 | 8.315 | 8.317 | 46,049 | -0.01(-0.12%) |
Mar 04, 2024 | 8.317 | 8.336 | 8.317 | 8.326 | 30,664 | +0.03(+0.35%) |