Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 8.780 | 9.000 | 8.700 | 9.000 | 22,343 | +0.14(+1.58%) |
May 23, 2024 | 8.880 | 8.900 | 8.860 | 8.860 | 1,453 | -0.04(-0.45%) |
May 22, 2024 | 8.860 | 8.910 | 8.710 | 8.900 | 9,096 | +0.01(+0.11%) |
May 21, 2024 | 8.871 | 8.900 | 8.795 | 8.890 | 11,543 | +0.13(+1.48%) |
May 20, 2024 | 8.675 | 8.910 | 8.570 | 8.760 | 10,075 | +0.00(+0.00%) |
May 17, 2024 | 8.800 | 8.910 | 8.760 | 8.760 | 4,058 | -0.10(-1.13%) |
May 16, 2024 | 9.000 | 9.000 | 8.800 | 8.860 | 4,206 | -0.10(-1.12%) |
May 15, 2024 | 9.030 | 9.090 | 8.750 | 8.960 | 14,644 | -0.16(-1.75%) |
May 14, 2024 | 9.140 | 9.140 | 8.970 | 9.120 | 2,246 | +0.06(+0.66%) |
May 13, 2024 | 9.040 | 9.240 | 8.970 | 9.060 | 8,809 | +0.14(+1.57%) |
May 10, 2024 | 9.270 | 9.270 | 8.850 | 8.920 | 3,874 | -0.26(-2.83%) |
May 09, 2024 | 9.220 | 9.270 | 8.860 | 9.180 | 24,921 | -0.06(-0.65%) |
May 08, 2024 | 9.250 | 9.250 | 9.150 | 9.240 | 4,551 | +0.09(+0.98%) |
May 07, 2024 | 9.240 | 9.270 | 9.150 | 9.150 | 16,534 | +0.03(+0.33%) |
May 06, 2024 | 9.060 | 9.450 | 9.000 | 9.120 | 27,126 | +0.27(+3.05%) |
May 03, 2024 | 8.800 | 9.015 | 8.800 | 8.850 | 16,104 | +0.05(+0.57%) |
May 02, 2024 | 8.580 | 9.160 | 8.580 | 8.800 | 25,766 | +0.22(+2.56%) |
May 01, 2024 | 8.510 | 8.580 | 8.215 | 8.580 | 16,561 | -0.02(-0.23%) |
Apr 30, 2024 | 8.320 | 8.640 | 8.185 | 8.600 | 21,775 | +0.40(+4.88%) |
Apr 29, 2024 | 8.200 | 8.450 | 8.000 | 8.200 | 40,204 | +0.25(+3.14%) |
Apr 26, 2024 | 7.250 | 8.150 | 7.230 | 7.950 | 54,103 | +0.78(+10.88%) |
Apr 25, 2024 | 7.000 | 7.200 | 7.000 | 7.170 | 4,060 | -0.06(-0.83%) |
Apr 24, 2024 | 7.150 | 7.257 | 7.150 | 7.230 | 3,296 | +0.23(+3.29%) |
Apr 23, 2024 | 7.000 | 7.320 | 7.000 | 7.000 | 2,015 | +0.15(+2.19%) |
Apr 22, 2024 | 7.170 | 7.240 | 6.850 | 6.850 | 13,941 | -0.33(-4.60%) |
Apr 19, 2024 | 7.290 | 7.360 | 7.140 | 7.180 | 2,717 | +0.08(+1.13%) |
Apr 18, 2024 | 7.400 | 7.400 | 6.830 | 7.100 | 25,391 | -0.30(-4.05%) |
Apr 17, 2024 | 7.300 | 7.500 | 7.250 | 7.400 | 4,259 | +0.10(+1.37%) |
Apr 16, 2024 | 7.550 | 7.550 | 7.120 | 7.300 | 7,913 | -0.12(-1.58%) |
Apr 15, 2024 | 7.550 | 7.550 | 7.400 | 7.417 | 5,268 | -0.19(-2.54%) |
Apr 12, 2024 | 7.520 | 7.750 | 7.520 | 7.610 | 8,463 | +0.19(+2.56%) |
Apr 11, 2024 | 7.500 | 7.500 | 7.420 | 7.420 | 629 | -0.28(-3.64%) |
Apr 10, 2024 | 7.700 | 7.700 | 7.330 | 7.700 | 7,806 | -0.12(-1.53%) |
Apr 09, 2024 | 7.850 | 7.850 | 7.700 | 7.820 | 3,129 | +0.02(+0.26%) |
Apr 08, 2024 | 8.060 | 8.080 | 7.780 | 7.800 | 9,055 | -0.28(-3.47%) |
Apr 05, 2024 | 8.040 | 8.087 | 7.900 | 8.080 | 3,579 | +0.04(+0.50%) |
Apr 04, 2024 | 8.060 | 8.055 | 7.950 | 8.040 | 3,124 | +0.13(+1.64%) |
Apr 03, 2024 | 8.050 | 8.200 | 7.910 | 7.910 | 4,776 | -0.14(-1.74%) |
Apr 02, 2024 | 8.090 | 8.090 | 8.050 | 8.050 | 2,763 | +0.12(+1.51%) |
Apr 01, 2024 | 7.950 | 8.200 | 7.920 | 7.930 | 13,589 | +0.03(+0.38%) |
Mar 28, 2024 | 8.030 | 8.100 | 7.900 | 7.900 | 2,378 | -0.15(-1.86%) |
Mar 27, 2024 | 8.020 | 8.200 | 7.860 | 8.050 | 6,710 | +0.19(+2.42%) |
Mar 26, 2024 | 7.820 | 8.020 | 7.770 | 7.860 | 2,949 | -0.28(-3.44%) |
Mar 25, 2024 | 8.140 | 8.140 | 8.140 | 8.140 | 420 | +0.13(+1.62%) |
Mar 22, 2024 | 8.150 | 8.150 | 7.705 | 8.010 | 3,953 | +0.10(+1.26%) |
Mar 21, 2024 | 7.750 | 8.055 | 7.730 | 7.910 | 7,676 | -0.04(-0.50%) |
Mar 20, 2024 | 7.910 | 7.950 | 7.710 | 7.950 | 6,368 | -0.06(-0.75%) |
Mar 19, 2024 | 7.660 | 8.170 | 7.550 | 8.010 | 9,020 | +0.13(+1.65%) |
Mar 18, 2024 | 7.860 | 7.945 | 7.860 | 7.880 | 2,385 | -0.32(-3.90%) |
Mar 15, 2024 | 7.950 | 8.200 | 7.920 | 8.200 | 5,462 | +0.25(+3.14%) |
Mar 14, 2024 | 7.540 | 7.950 | 7.540 | 7.950 | 3,547 | +0.24(+3.11%) |
Mar 13, 2024 | 7.800 | 7.920 | 7.710 | 7.710 | 3,661 | +0.06(+0.78%) |
Mar 12, 2024 | 7.870 | 7.870 | 7.650 | 7.650 | 2,081 | -0.30(-3.77%) |
Mar 11, 2024 | 7.680 | 7.950 | 7.650 | 7.950 | 4,768 | +0.32(+4.13%) |
Mar 08, 2024 | 7.907 | 7.907 | 7.560 | 7.635 | 7,444 | -0.16(-1.99%) |
Mar 07, 2024 | 7.800 | 7.799 | 7.680 | 7.790 | 3,116 | -0.01(-0.13%) |
Mar 06, 2024 | 7.560 | 7.800 | 7.560 | 7.800 | 1,323 | +0.04(+0.52%) |
Mar 05, 2024 | 7.620 | 7.850 | 7.530 | 7.760 | 2,072 | -0.03(-0.33%) |
Mar 04, 2024 | 7.860 | 7.860 | 7.520 | 7.785 | 4,829 | +0.16(+2.04%) |