Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 13, 2024 | 8.000 | 8.090 | 8.000 | 8.090 | 2,329 | +0.09(+1.12%) |
May 10, 2024 | 8.260 | 8.260 | 7.914 | 8.000 | 3,314 | -0.26(-3.15%) |
May 09, 2024 | 7.990 | 8.260 | 7.768 | 8.260 | 6,977 | +0.11(+1.35%) |
May 08, 2024 | 8.020 | 8.150 | 8.000 | 8.150 | 5,944 | -0.06(-0.73%) |
May 07, 2024 | 8.212 | 8.288 | 8.000 | 8.210 | 6,431 | -0.04(-0.48%) |
May 06, 2024 | 8.200 | 8.361 | 8.110 | 8.250 | 6,356 | -0.05(-0.60%) |
May 03, 2024 | 8.280 | 8.410 | 8.190 | 8.300 | 4,875 | +0.04(+0.48%) |
May 02, 2024 | 8.320 | 8.320 | 8.040 | 8.260 | 3,138 | +0.03(+0.36%) |
May 01, 2024 | 8.420 | 8.420 | 7.900 | 8.230 | 13,430 | -0.21(-2.49%) |
Apr 30, 2024 | 8.150 | 8.440 | 8.000 | 8.440 | 4,770 | +0.24(+2.93%) |
Apr 29, 2024 | 8.250 | 8.250 | 8.170 | 8.200 | 10,535 | -0.04(-0.49%) |
Apr 26, 2024 | 8.380 | 8.390 | 8.112 | 8.240 | 13,702 | +0.08(+0.95%) |
Apr 25, 2024 | 8.210 | 8.377 | 8.030 | 8.162 | 4,887 | -0.14(-1.66%) |
Apr 24, 2024 | 8.340 | 8.340 | 8.000 | 8.300 | 4,749 | +0.08(+0.97%) |
Apr 23, 2024 | 8.410 | 8.410 | 8.120 | 8.220 | 6,488 | -0.19(-2.26%) |
Apr 22, 2024 | 8.170 | 8.430 | 8.120 | 8.410 | 10,997 | +0.30(+3.70%) |
Apr 19, 2024 | 8.070 | 8.440 | 8.000 | 8.110 | 2,300 | -0.03(-0.37%) |
Apr 18, 2024 | 7.990 | 8.140 | 7.980 | 8.140 | 8,569 | +0.42(+5.44%) |
Apr 17, 2024 | 7.890 | 8.100 | 7.290 | 7.720 | 29,106 | -0.42(-5.16%) |
Apr 16, 2024 | 8.450 | 8.450 | 8.000 | 8.140 | 51,258 | -0.34(-4.01%) |
Apr 15, 2024 | 8.510 | 8.700 | 8.360 | 8.480 | 8,168 | -0.37(-4.18%) |
Apr 12, 2024 | 8.990 | 9.340 | 8.460 | 8.850 | 24,885 | -0.50(-5.35%) |
Apr 11, 2024 | 9.410 | 9.415 | 9.010 | 9.350 | 39,146 | +0.05(+0.54%) |
Apr 10, 2024 | 9.300 | 9.390 | 8.900 | 9.300 | 15,840 | -0.02(-0.21%) |
Apr 09, 2024 | 9.400 | 9.410 | 9.185 | 9.320 | 14,259 | +0.03(+0.32%) |
Apr 08, 2024 | 9.270 | 9.380 | 9.265 | 9.290 | 5,031 | +0.23(+2.54%) |
Apr 05, 2024 | 9.150 | 9.390 | 8.990 | 9.060 | 10,435 | +0.04(+0.44%) |
Apr 04, 2024 | 9.170 | 9.464 | 8.820 | 9.020 | 16,034 | +0.01(+0.11%) |
Apr 03, 2024 | 8.580 | 9.530 | 8.580 | 9.010 | 17,075 | +0.42(+4.89%) |
Apr 02, 2024 | 8.490 | 8.778 | 8.400 | 8.590 | 13,863 | +0.08(+0.94%) |
Apr 01, 2024 | 8.500 | 8.550 | 8.435 | 8.510 | 27,859 | +0.03(+0.35%) |
Mar 28, 2024 | 8.500 | 8.590 | 8.300 | 8.480 | 32,425 | +0.00(+0.00%) |
Mar 27, 2024 | 8.370 | 8.500 | 8.200 | 8.480 | 15,924 | +0.06(+0.71%) |
Mar 26, 2024 | 8.400 | 8.450 | 8.120 | 8.420 | 13,241 | -0.04(-0.47%) |
Mar 25, 2024 | 8.500 | 8.600 | 8.300 | 8.460 | 21,328 | -0.02(-0.24%) |
Mar 22, 2024 | 8.420 | 8.500 | 8.050 | 8.480 | 13,757 | +0.06(+0.71%) |
Mar 21, 2024 | 8.490 | 8.500 | 8.420 | 8.420 | 17,215 | -0.07(-0.82%) |
Mar 20, 2024 | 8.410 | 8.720 | 8.380 | 8.490 | 23,204 | +0.07(+0.83%) |
Mar 19, 2024 | 8.890 | 8.890 | 8.087 | 8.420 | 27,852 | -0.46(-5.18%) |
Mar 18, 2024 | 8.950 | 9.050 | 8.750 | 8.880 | 7,767 | +0.00(+0.00%) |
Mar 15, 2024 | 9.200 | 9.200 | 8.700 | 8.880 | 19,368 | -0.27(-2.95%) |
Mar 14, 2024 | 9.200 | 9.540 | 8.800 | 9.150 | 20,136 | -0.05(-0.54%) |
Mar 13, 2024 | 9.110 | 9.249 | 9.100 | 9.200 | 5,775 | -0.04(-0.43%) |
Mar 12, 2024 | 9.100 | 9.249 | 8.910 | 9.240 | 5,631 | +0.02(+0.22%) |
Mar 11, 2024 | 9.250 | 9.250 | 9.030 | 9.220 | 6,991 | -0.02(-0.22%) |
Mar 08, 2024 | 9.430 | 9.430 | 9.110 | 9.240 | 4,417 | -0.16(-1.70%) |
Mar 07, 2024 | 9.200 | 9.400 | 9.200 | 9.400 | 14,089 | +0.05(+0.53%) |
Mar 06, 2024 | 9.320 | 9.350 | 9.000 | 9.350 | 12,312 | +0.07(+0.75%) |
Mar 05, 2024 | 9.500 | 9.500 | 9.036 | 9.280 | 13,603 | -0.17(-1.80%) |
Mar 04, 2024 | 9.190 | 9.613 | 9.140 | 9.450 | 37,562 | +0.35(+3.85%) |