Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 8.700 | 8.835 | 8.620 | 8.630 | 945,999 | -0.11(-1.26%) |
May 17, 2024 | 8.590 | 8.800 | 8.510 | 8.740 | 806,126 | +0.09(+1.04%) |
May 16, 2024 | 8.440 | 8.725 | 8.440 | 8.650 | 813,247 | +0.18(+2.13%) |
May 15, 2024 | 8.520 | 8.530 | 8.365 | 8.470 | 684,128 | +0.01(+0.12%) |
May 14, 2024 | 8.520 | 8.625 | 8.400 | 8.460 | 650,716 | +0.11(+1.32%) |
May 13, 2024 | 8.550 | 8.845 | 8.300 | 8.350 | 831,652 | -0.05(-0.60%) |
May 10, 2024 | 8.760 | 8.765 | 8.295 | 8.400 | 1,112,758 | -0.29(-3.34%) |
May 09, 2024 | 8.560 | 8.690 | 8.405 | 8.690 | 1,342,988 | +0.09(+1.05%) |
May 08, 2024 | 7.990 | 8.680 | 7.890 | 8.600 | 2,198,903 | +0.41(+5.01%) |
May 07, 2024 | 8.170 | 8.265 | 8.140 | 8.190 | 719,657 | +0.06(+0.74%) |
May 06, 2024 | 8.080 | 8.170 | 8.045 | 8.130 | 540,871 | +0.12(+1.50%) |
May 03, 2024 | 8.050 | 8.140 | 7.920 | 8.010 | 668,086 | +0.07(+0.88%) |
May 02, 2024 | 7.760 | 7.950 | 7.725 | 7.940 | 921,710 | +0.21(+2.72%) |
May 01, 2024 | 7.600 | 7.870 | 7.565 | 7.730 | 833,389 | +0.19(+2.52%) |
Apr 30, 2024 | 7.610 | 7.625 | 7.465 | 7.540 | 1,011,585 | -0.17(-2.20%) |
Apr 29, 2024 | 7.620 | 7.830 | 7.620 | 7.710 | 790,799 | +0.10(+1.31%) |
Apr 26, 2024 | 7.450 | 7.650 | 7.430 | 7.610 | 651,246 | +0.15(+2.01%) |
Apr 25, 2024 | 7.420 | 7.525 | 7.270 | 7.460 | 1,403,849 | -0.02(-0.27%) |
Apr 24, 2024 | 7.410 | 7.490 | 7.290 | 7.480 | 1,051,037 | +0.04(+0.47%) |
Apr 23, 2024 | 7.380 | 7.570 | 7.330 | 7.445 | 907,567 | +0.07(+0.88%) |
Apr 22, 2024 | 7.310 | 7.500 | 7.290 | 7.380 | 820,111 | +0.12(+1.65%) |
Apr 19, 2024 | 7.170 | 7.310 | 7.160 | 7.260 | 947,399 | +0.06(+0.83%) |
Apr 18, 2024 | 7.210 | 7.390 | 7.145 | 7.200 | 1,162,624 | +0.00(+0.00%) |
Apr 17, 2024 | 7.360 | 7.470 | 7.190 | 7.200 | 742,597 | -0.05(-0.69%) |
Apr 16, 2024 | 7.210 | 7.320 | 7.150 | 7.250 | 1,116,183 | -0.03(-0.41%) |
Apr 15, 2024 | 7.250 | 7.440 | 7.190 | 7.280 | 879,663 | +0.04(+0.55%) |
Apr 12, 2024 | 7.610 | 7.625 | 7.215 | 7.240 | 667,224 | -0.40(-5.24%) |
Apr 11, 2024 | 7.290 | 7.690 | 7.280 | 7.640 | 838,191 | +0.32(+4.37%) |
Apr 10, 2024 | 7.220 | 7.360 | 7.100 | 7.320 | 1,059,005 | -0.15(-2.01%) |
Apr 09, 2024 | 7.390 | 7.550 | 7.375 | 7.470 | 694,063 | +0.09(+1.22%) |
Apr 08, 2024 | 7.290 | 7.510 | 7.260 | 7.380 | 954,648 | +0.08(+1.10%) |
Apr 05, 2024 | 7.220 | 7.320 | 7.060 | 7.300 | 1,063,294 | +0.03(+0.41%) |
Apr 04, 2024 | 7.480 | 7.590 | 7.240 | 7.270 | 1,011,040 | -0.13(-1.76%) |
Apr 03, 2024 | 6.920 | 7.400 | 6.920 | 7.400 | 1,575,618 | +0.44(+6.32%) |
Apr 02, 2024 | 6.940 | 7.040 | 6.880 | 6.960 | 1,253,193 | -0.07(-1.00%) |
Apr 01, 2024 | 7.090 | 7.150 | 6.930 | 7.030 | 1,299,669 | +0.04(+0.57%) |
Mar 28, 2024 | 7.100 | 6.985 | 6.960 | 6.990 | 1,364,364 | -0.09(-1.27%) |
Mar 27, 2024 | 6.970 | 7.105 | 6.915 | 7.080 | 1,811,149 | +0.13(+1.87%) |
Mar 26, 2024 | 7.180 | 7.190 | 6.890 | 6.950 | 2,410,628 | -0.23(-3.20%) |
Mar 25, 2024 | 6.970 | 7.670 | 6.900 | 7.180 | 4,354,111 | +0.49(+7.32%) |
Mar 22, 2024 | 6.760 | 6.900 | 6.635 | 6.690 | 2,025,089 | -0.09(-1.33%) |
Mar 21, 2024 | 6.590 | 6.870 | 6.550 | 6.780 | 2,179,025 | +0.20(+3.04%) |
Mar 20, 2024 | 6.260 | 6.685 | 6.260 | 6.580 | 2,258,677 | +0.26(+4.11%) |
Mar 19, 2024 | 6.200 | 6.465 | 6.180 | 6.320 | 1,387,988 | +0.03(+0.48%) |
Mar 18, 2024 | 6.270 | 6.420 | 6.241 | 6.290 | 1,894,469 | -0.02(-0.32%) |
Mar 15, 2024 | 6.370 | 6.500 | 6.200 | 6.310 | 7,723,632 | -0.07(-1.10%) |
Mar 14, 2024 | 6.520 | 6.595 | 6.320 | 6.380 | 1,652,005 | -0.13(-2.00%) |
Mar 13, 2024 | 6.210 | 6.690 | 6.210 | 6.510 | 1,864,997 | +0.29(+4.66%) |
Mar 12, 2024 | 6.520 | 6.520 | 6.190 | 6.220 | 1,275,531 | -0.27(-4.16%) |
Mar 11, 2024 | 6.390 | 6.560 | 6.380 | 6.490 | 1,505,193 | +0.09(+1.41%) |
Mar 08, 2024 | 6.340 | 6.450 | 6.295 | 6.400 | 1,608,575 | +0.13(+2.07%) |
Mar 07, 2024 | 6.350 | 6.380 | 6.180 | 6.270 | 1,486,171 | -0.07(-1.10%) |
Mar 06, 2024 | 6.420 | 6.460 | 6.270 | 6.340 | 1,556,810 | +0.00(+0.00%) |
Mar 05, 2024 | 6.390 | 6.560 | 6.325 | 6.340 | 1,471,624 | -0.18(-2.76%) |
Mar 04, 2024 | 6.480 | 6.610 | 6.400 | 6.520 | 1,559,011 | +0.03(+0.46%) |