Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 8.790 | 8.820 | 8.612 | 8.650 | 2,444,733 | -0.06(-0.69%) |
May 09, 2024 | 8.800 | 8.865 | 8.645 | 8.710 | 3,010,259 | -0.16(-1.80%) |
May 08, 2024 | 8.700 | 8.885 | 8.680 | 8.870 | 3,753,764 | +0.10(+1.14%) |
May 07, 2024 | 8.740 | 8.830 | 8.695 | 8.770 | 2,797,594 | +0.02(+0.23%) |
May 06, 2024 | 8.330 | 8.820 | 8.320 | 8.750 | 4,416,046 | +0.53(+6.45%) |
May 03, 2024 | 8.140 | 8.270 | 8.100 | 8.220 | 2,923,960 | +0.16(+1.99%) |
May 02, 2024 | 8.010 | 8.130 | 7.960 | 8.060 | 4,417,840 | +0.11(+1.38%) |
May 01, 2024 | 7.800 | 8.130 | 7.755 | 7.950 | 4,185,980 | +0.12(+1.53%) |
Apr 30, 2024 | 7.990 | 8.160 | 7.740 | 7.830 | 6,670,116 | -0.35(-4.28%) |
Apr 29, 2024 | 8.260 | 8.370 | 8.160 | 8.180 | 4,315,845 | -0.12(-1.45%) |
Apr 26, 2024 | 8.220 | 8.310 | 8.165 | 8.300 | 2,072,322 | +0.10(+1.22%) |
Apr 25, 2024 | 8.180 | 8.340 | 8.130 | 8.200 | 5,669,730 | +0.12(+1.49%) |
Apr 24, 2024 | 7.730 | 8.120 | 7.700 | 8.080 | 4,436,055 | +0.30(+3.86%) |
Apr 23, 2024 | 7.720 | 7.830 | 7.640 | 7.780 | 1,944,540 | +0.06(+0.78%) |
Apr 22, 2024 | 7.720 | 7.880 | 7.610 | 7.720 | 3,370,509 | +0.01(+0.13%) |
Apr 19, 2024 | 7.530 | 7.730 | 7.490 | 7.710 | 3,170,471 | +0.15(+1.98%) |
Apr 18, 2024 | 7.540 | 7.665 | 7.490 | 7.560 | 2,584,618 | +0.04(+0.53%) |
Apr 17, 2024 | 7.620 | 7.680 | 7.430 | 7.520 | 2,665,021 | -0.05(-0.66%) |
Apr 16, 2024 | 7.550 | 7.620 | 7.485 | 7.570 | 2,980,552 | -0.02(-0.26%) |
Apr 15, 2024 | 7.780 | 7.885 | 7.540 | 7.590 | 3,042,285 | -0.16(-2.06%) |
Apr 12, 2024 | 7.940 | 7.975 | 7.710 | 7.750 | 2,366,785 | -0.18(-2.27%) |
Apr 11, 2024 | 7.940 | 8.005 | 7.830 | 7.930 | 2,765,017 | +0.00(+0.00%) |
Apr 10, 2024 | 7.810 | 8.060 | 7.810 | 7.930 | 4,744,031 | -0.06(-0.75%) |
Apr 09, 2024 | 8.230 | 8.230 | 7.945 | 7.990 | 2,572,893 | -0.20(-2.44%) |
Apr 08, 2024 | 8.150 | 8.230 | 8.055 | 8.190 | 2,715,722 | +0.06(+0.74%) |
Apr 05, 2024 | 8.020 | 8.230 | 7.970 | 8.130 | 2,231,829 | +0.08(+0.99%) |
Apr 04, 2024 | 8.170 | 8.240 | 8.000 | 8.050 | 3,252,338 | -0.03(-0.37%) |
Apr 03, 2024 | 7.750 | 8.150 | 7.620 | 8.080 | 4,403,467 | +0.38(+4.94%) |
Apr 02, 2024 | 7.590 | 7.740 | 7.530 | 7.700 | 4,612,942 | +0.04(+0.52%) |
Apr 01, 2024 | 7.670 | 7.750 | 7.580 | 7.660 | 4,267,093 | -0.11(-1.42%) |
Mar 28, 2024 | 7.660 | 7.775 | 7.720 | 7.770 | 4,063,211 | +0.13(+1.70%) |
Mar 27, 2024 | 7.700 | 7.820 | 7.590 | 7.640 | 2,665,959 | -0.08(-1.04%) |
Mar 26, 2024 | 7.900 | 7.930 | 7.705 | 7.720 | 3,203,914 | -0.14(-1.78%) |
Mar 25, 2024 | 8.180 | 8.260 | 7.855 | 7.860 | 3,203,713 | -0.35(-4.26%) |
Mar 22, 2024 | 8.290 | 8.330 | 8.190 | 8.210 | 2,962,445 | -0.08(-0.97%) |
Mar 21, 2024 | 8.150 | 8.330 | 8.120 | 8.290 | 3,565,858 | +0.16(+1.97%) |
Mar 20, 2024 | 7.930 | 8.150 | 7.830 | 8.130 | 3,190,613 | +0.15(+1.88%) |
Mar 19, 2024 | 7.920 | 8.030 | 7.790 | 7.980 | 4,259,988 | +0.00(+0.00%) |
Mar 18, 2024 | 8.400 | 8.460 | 7.950 | 7.980 | 9,123,108 | -0.38(-4.55%) |
Mar 15, 2024 | 8.340 | 8.700 | 8.320 | 8.360 | 78,502,232 | -0.05(-0.59%) |
Mar 14, 2024 | 8.490 | 8.505 | 8.255 | 8.410 | 6,499,784 | -0.09(-1.06%) |
Mar 13, 2024 | 8.500 | 8.700 | 8.450 | 8.500 | 6,482,840 | +0.00(+0.00%) |
Mar 12, 2024 | 8.540 | 8.660 | 8.470 | 8.500 | 4,864,405 | -0.04(-0.47%) |
Mar 11, 2024 | 8.440 | 8.590 | 8.190 | 8.540 | 5,459,303 | +0.04(+0.47%) |
Mar 08, 2024 | 8.470 | 8.670 | 8.450 | 8.500 | 6,928,821 | +0.07(+0.83%) |
Mar 07, 2024 | 8.550 | 8.560 | 8.390 | 8.430 | 6,142,289 | -0.12(-1.40%) |
Mar 06, 2024 | 8.420 | 8.560 | 8.330 | 8.550 | 10,202,568 | +0.28(+3.39%) |
Mar 05, 2024 | 8.120 | 8.480 | 8.020 | 8.270 | 11,201,842 | +0.13(+1.60%) |
Mar 04, 2024 | 7.620 | 8.160 | 7.450 | 8.140 | 25,839,752 | +1.05(+14.81%) |