Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 8.720 | 8.770 | 8.650 | 8.710 | 582,386 | +0.03(+0.35%) |
May 30, 2024 | 8.700 | 8.750 | 8.665 | 8.680 | 742,147 | -0.03(-0.34%) |
May 29, 2024 | 8.700 | 8.760 | 8.660 | 8.710 | 782,347 | +0.02(+0.23%) |
May 28, 2024 | 8.730 | 8.730 | 8.670 | 8.690 | 547,311 | -0.04(-0.46%) |
May 24, 2024 | 8.710 | 8.730 | 8.660 | 8.730 | 409,928 | +0.05(+0.58%) |
May 23, 2024 | 8.670 | 8.700 | 8.660 | 8.680 | 606,122 | +0.01(+0.12%) |
May 22, 2024 | 8.800 | 8.800 | 8.620 | 8.670 | 1,238,028 | -0.13(-1.48%) |
May 21, 2024 | 8.750 | 8.800 | 8.725 | 8.800 | 490,681 | +0.08(+0.92%) |
May 20, 2024 | 8.770 | 8.780 | 8.710 | 8.720 | 371,972 | -0.04(-0.46%) |
May 17, 2024 | 8.760 | 8.800 | 8.760 | 8.760 | 325,380 | -0.02(-0.23%) |
May 16, 2024 | 8.800 | 8.800 | 8.720 | 8.780 | 555,280 | -0.01(-0.11%) |
May 15, 2024 | 8.750 | 8.800 | 8.730 | 8.790 | 449,335 | +0.05(+0.57%) |
May 14, 2024 | 8.650 | 8.740 | 8.640 | 8.740 | 539,208 | +0.12(+1.33%) |
May 13, 2024 | 8.675 | 8.684 | 8.625 | 8.625 | 538,479 | -0.03(-0.34%) |
May 10, 2024 | 8.704 | 8.704 | 8.645 | 8.655 | 281,422 | -0.02(-0.23%) |
May 09, 2024 | 8.675 | 8.689 | 8.645 | 8.675 | 386,554 | +0.00(+0.00%) |
May 08, 2024 | 8.704 | 8.714 | 8.645 | 8.675 | 501,893 | +0.00(+0.00%) |
May 07, 2024 | 8.684 | 8.744 | 8.625 | 8.675 | 923,676 | +0.07(+0.81%) |
May 06, 2024 | 8.635 | 8.645 | 8.561 | 8.605 | 1,193,707 | -0.03(-0.34%) |
May 03, 2024 | 8.655 | 8.660 | 8.575 | 8.635 | 503,772 | +0.01(+0.11%) |
May 02, 2024 | 8.615 | 8.655 | 8.575 | 8.625 | 357,453 | +0.00(+0.00%) |
May 01, 2024 | 8.496 | 8.665 | 8.496 | 8.625 | 505,419 | +0.11(+1.28%) |
Apr 30, 2024 | 8.516 | 8.526 | 8.486 | 8.516 | 390,394 | -0.01(-0.12%) |
Apr 29, 2024 | 8.516 | 8.556 | 8.491 | 8.526 | 540,337 | +0.02(+0.23%) |
Apr 26, 2024 | 8.526 | 8.546 | 8.496 | 8.506 | 318,166 | +0.02(+0.23%) |
Apr 25, 2024 | 8.546 | 8.551 | 8.457 | 8.486 | 317,465 | -0.07(-0.81%) |
Apr 24, 2024 | 8.575 | 8.585 | 8.526 | 8.556 | 273,684 | -0.01(-0.12%) |
Apr 23, 2024 | 8.546 | 8.575 | 8.536 | 8.566 | 245,769 | +0.02(+0.23%) |
Apr 22, 2024 | 8.536 | 8.556 | 8.506 | 8.546 | 503,980 | +0.05(+0.58%) |
Apr 19, 2024 | 8.467 | 8.516 | 8.447 | 8.496 | 359,876 | +0.05(+0.59%) |
Apr 18, 2024 | 8.437 | 8.447 | 8.417 | 8.447 | 322,118 | +0.03(+0.35%) |
Apr 17, 2024 | 8.407 | 8.437 | 8.397 | 8.417 | 419,895 | +0.04(+0.47%) |
Apr 16, 2024 | 8.377 | 8.377 | 8.269 | 8.377 | 866,274 | +0.01(+0.12%) |
Apr 15, 2024 | 8.575 | 8.605 | 8.358 | 8.368 | 1,118,792 | -0.19(-2.20%) |
Apr 12, 2024 | 8.605 | 8.655 | 8.546 | 8.556 | 589,597 | -0.05(-0.63%) |
Apr 11, 2024 | 8.591 | 8.630 | 8.571 | 8.610 | 701,796 | +0.04(+0.46%) |
Apr 10, 2024 | 8.600 | 8.620 | 8.571 | 8.571 | 674,001 | -0.06(-0.68%) |
Apr 09, 2024 | 8.610 | 8.640 | 8.591 | 8.630 | 666,368 | +0.04(+0.46%) |
Apr 08, 2024 | 8.541 | 8.591 | 8.537 | 8.591 | 819,757 | +0.08(+0.92%) |
Apr 05, 2024 | 8.522 | 8.541 | 8.492 | 8.512 | 495,553 | +0.01(+0.12%) |
Apr 04, 2024 | 8.522 | 8.551 | 8.492 | 8.502 | 396,401 | -0.01(-0.12%) |
Apr 03, 2024 | 8.512 | 8.541 | 8.502 | 8.512 | 482,415 | -0.04(-0.46%) |
Apr 02, 2024 | 8.571 | 8.600 | 8.541 | 8.551 | 539,325 | -0.03(-0.34%) |