Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 9.390 | 9.555 | 9.310 | 9.500 | 346,981 | +0.07(+0.74%) |
May 20, 2024 | 9.430 | 9.640 | 9.400 | 9.430 | 379,408 | -0.05(-0.53%) |
May 17, 2024 | 9.660 | 9.720 | 9.460 | 9.480 | 359,955 | -0.12(-1.25%) |
May 16, 2024 | 9.500 | 9.680 | 9.380 | 9.600 | 686,927 | -0.05(-0.52%) |
May 15, 2024 | 9.600 | 9.760 | 9.510 | 9.650 | 532,199 | +0.19(+2.01%) |
May 14, 2024 | 9.430 | 9.520 | 9.300 | 9.460 | 484,250 | +0.11(+1.18%) |
May 13, 2024 | 9.200 | 9.410 | 9.135 | 9.350 | 483,282 | +0.28(+3.09%) |
May 10, 2024 | 9.270 | 9.320 | 9.010 | 9.070 | 299,962 | -0.11(-1.20%) |
May 09, 2024 | 9.250 | 9.250 | 8.980 | 9.180 | 582,897 | -0.01(-0.11%) |
May 08, 2024 | 8.720 | 9.300 | 8.550 | 9.190 | 1,081,613 | +0.44(+5.03%) |
May 07, 2024 | 8.000 | 9.460 | 8.000 | 8.750 | 1,785,931 | +1.71(+24.29%) |
May 06, 2024 | 7.030 | 7.110 | 6.990 | 7.040 | 209,298 | +0.08(+1.15%) |
May 03, 2024 | 7.070 | 7.140 | 6.945 | 6.960 | 184,917 | +0.03(+0.43%) |
May 02, 2024 | 6.900 | 7.000 | 6.860 | 6.930 | 264,609 | +0.09(+1.32%) |
May 01, 2024 | 6.650 | 7.000 | 6.650 | 6.840 | 395,119 | +0.24(+3.64%) |
Apr 30, 2024 | 7.090 | 7.090 | 6.550 | 6.600 | 868,015 | -0.50(-7.04%) |
Apr 29, 2024 | 7.220 | 7.220 | 7.040 | 7.100 | 515,976 | -0.04(-0.56%) |
Apr 26, 2024 | 7.240 | 7.260 | 7.105 | 7.140 | 217,235 | -0.05(-0.70%) |
Apr 25, 2024 | 7.330 | 7.425 | 7.130 | 7.190 | 290,497 | -0.25(-3.36%) |
Apr 24, 2024 | 7.570 | 7.610 | 7.370 | 7.440 | 231,038 | -0.19(-2.49%) |
Apr 23, 2024 | 7.450 | 7.689 | 7.420 | 7.630 | 348,750 | +0.24(+3.25%) |
Apr 22, 2024 | 7.490 | 7.580 | 7.360 | 7.390 | 200,638 | -0.06(-0.81%) |
Apr 19, 2024 | 7.350 | 7.460 | 7.320 | 7.450 | 275,158 | +0.07(+0.95%) |
Apr 18, 2024 | 7.480 | 7.490 | 7.310 | 7.380 | 329,043 | -0.06(-0.81%) |
Apr 17, 2024 | 7.600 | 7.730 | 7.350 | 7.440 | 362,447 | -0.12(-1.59%) |
Apr 16, 2024 | 7.710 | 7.710 | 7.540 | 7.560 | 241,104 | -0.17(-2.20%) |
Apr 15, 2024 | 8.010 | 8.020 | 7.700 | 7.730 | 188,926 | -0.22(-2.77%) |
Apr 12, 2024 | 8.050 | 8.210 | 7.840 | 7.950 | 192,678 | -0.13(-1.61%) |
Apr 11, 2024 | 8.080 | 8.140 | 7.995 | 8.080 | 344,415 | +0.00(+0.00%) |
Apr 10, 2024 | 8.120 | 8.210 | 7.940 | 8.080 | 348,324 | -0.24(-2.88%) |
Apr 09, 2024 | 8.290 | 8.350 | 8.160 | 8.320 | 173,012 | +0.02(+0.24%) |
Apr 08, 2024 | 8.330 | 8.400 | 8.215 | 8.300 | 151,701 | +0.00(+0.00%) |
Apr 05, 2024 | 8.410 | 8.480 | 8.260 | 8.300 | 246,397 | -0.16(-1.89%) |
Apr 04, 2024 | 8.750 | 8.780 | 8.425 | 8.460 | 224,745 | -0.16(-1.86%) |
Apr 03, 2024 | 8.420 | 8.820 | 8.410 | 8.620 | 231,426 | +0.13(+1.53%) |
Apr 02, 2024 | 8.520 | 8.560 | 8.400 | 8.490 | 210,704 | -0.05(-0.59%) |
Apr 01, 2024 | 8.760 | 8.890 | 8.535 | 8.540 | 236,627 | -0.21(-2.40%) |
Mar 28, 2024 | 8.760 | 8.750 | 8.750 | 8.750 | 378,376 | +0.04(+0.46%) |
Mar 27, 2024 | 8.570 | 8.730 | 8.500 | 8.710 | 307,957 | +0.24(+2.83%) |
Mar 26, 2024 | 8.560 | 8.624 | 8.420 | 8.470 | 246,098 | +0.00(+0.00%) |
Mar 25, 2024 | 8.550 | 8.710 | 8.450 | 8.470 | 226,041 | +0.00(+0.00%) |
Mar 22, 2024 | 8.600 | 8.625 | 8.310 | 8.470 | 410,155 | -0.07(-0.82%) |
Mar 21, 2024 | 8.650 | 8.800 | 8.530 | 8.540 | 292,237 | -0.15(-1.73%) |
Mar 20, 2024 | 8.610 | 8.740 | 8.410 | 8.690 | 341,073 | +0.05(+0.58%) |
Mar 19, 2024 | 8.450 | 8.670 | 8.415 | 8.640 | 280,711 | +0.18(+2.13%) |
Mar 18, 2024 | 8.630 | 8.805 | 8.450 | 8.460 | 352,709 | -0.16(-1.86%) |
Mar 15, 2024 | 8.520 | 8.670 | 8.400 | 8.620 | 1,447,257 | -0.01(-0.12%) |
Mar 14, 2024 | 8.600 | 8.680 | 8.325 | 8.630 | 456,759 | -0.04(-0.46%) |
Mar 13, 2024 | 8.490 | 8.775 | 8.460 | 8.670 | 310,980 | +0.16(+1.88%) |
Mar 12, 2024 | 8.470 | 8.550 | 8.320 | 8.510 | 306,807 | +0.01(+0.12%) |
Mar 11, 2024 | 8.790 | 8.790 | 8.490 | 8.500 | 257,010 | -0.33(-3.74%) |
Mar 08, 2024 | 8.930 | 8.960 | 8.665 | 8.830 | 374,359 | -0.01(-0.11%) |
Mar 07, 2024 | 9.050 | 9.060 | 8.760 | 8.840 | 294,333 | -0.17(-1.89%) |
Mar 06, 2024 | 8.770 | 9.290 | 8.680 | 9.010 | 567,478 | +0.31(+3.56%) |
Mar 05, 2024 | 8.880 | 8.950 | 8.650 | 8.700 | 353,410 | -0.30(-3.33%) |
Mar 04, 2024 | 9.170 | 9.220 | 8.955 | 9.000 | 348,905 | -0.15(-1.64%) |