Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 8.500 | 8.640 | 8.476 | 8.500 | 771,798 | -0.02(-0.23%) |
May 21, 2024 | 8.580 | 8.590 | 8.490 | 8.520 | 827,592 | -0.06(-0.70%) |
May 20, 2024 | 8.740 | 8.740 | 8.540 | 8.580 | 1,235,059 | -0.13(-1.49%) |
May 17, 2024 | 8.690 | 8.750 | 8.620 | 8.710 | 772,434 | +0.05(+0.58%) |
May 16, 2024 | 8.660 | 8.700 | 8.600 | 8.660 | 990,845 | -0.04(-0.46%) |
May 15, 2024 | 9.000 | 9.000 | 8.640 | 8.700 | 1,559,771 | -0.16(-1.81%) |
May 14, 2024 | 8.650 | 8.940 | 8.640 | 8.860 | 1,952,024 | +0.28(+3.26%) |
May 13, 2024 | 8.450 | 8.610 | 8.380 | 8.580 | 1,773,360 | +0.21(+2.51%) |
May 10, 2024 | 8.600 | 8.645 | 8.290 | 8.370 | 2,433,706 | -0.29(-3.35%) |
May 09, 2024 | 8.500 | 8.740 | 8.430 | 8.660 | 3,419,467 | +0.21(+2.49%) |
May 08, 2024 | 8.610 | 8.630 | 8.430 | 8.450 | 3,016,270 | -0.23(-2.65%) |
May 07, 2024 | 8.800 | 8.800 | 8.645 | 8.680 | 1,330,970 | -0.06(-0.69%) |
May 06, 2024 | 8.740 | 8.795 | 8.680 | 8.740 | 1,108,467 | +0.08(+0.92%) |
May 03, 2024 | 8.810 | 8.850 | 8.615 | 8.660 | 1,382,193 | +0.04(+0.46%) |
May 02, 2024 | 8.830 | 8.830 | 8.570 | 8.620 | 1,270,118 | -0.05(-0.58%) |
May 01, 2024 | 8.530 | 8.800 | 8.510 | 8.670 | 1,236,729 | +0.15(+1.76%) |
Apr 30, 2024 | 8.730 | 8.779 | 8.480 | 8.520 | 1,706,652 | -0.29(-3.29%) |
Apr 29, 2024 | 8.900 | 8.950 | 8.770 | 8.810 | 1,591,806 | -0.04(-0.45%) |
Apr 26, 2024 | 8.760 | 8.950 | 8.750 | 8.850 | 961,588 | +0.15(+1.72%) |
Apr 25, 2024 | 8.700 | 8.750 | 8.644 | 8.700 | 846,337 | -0.12(-1.36%) |
Apr 24, 2024 | 8.800 | 8.840 | 8.700 | 8.820 | 1,068,112 | -0.05(-0.56%) |
Apr 23, 2024 | 8.680 | 8.920 | 8.680 | 8.870 | 1,071,516 | +0.16(+1.84%) |
Apr 22, 2024 | 8.690 | 8.760 | 8.600 | 8.710 | 782,824 | +0.09(+1.04%) |
Apr 19, 2024 | 8.440 | 8.640 | 8.440 | 8.620 | 1,010,009 | +0.15(+1.77%) |
Apr 18, 2024 | 8.480 | 8.560 | 8.420 | 8.470 | 1,065,173 | +0.00(+0.00%) |
Apr 17, 2024 | 8.390 | 8.555 | 8.385 | 8.470 | 1,489,052 | +0.14(+1.68%) |
Apr 16, 2024 | 8.360 | 8.408 | 8.250 | 8.330 | 1,978,028 | -0.06(-0.72%) |
Apr 15, 2024 | 8.340 | 8.485 | 8.320 | 8.390 | 1,948,935 | +0.07(+0.84%) |
Apr 12, 2024 | 8.420 | 8.450 | 8.290 | 8.320 | 1,143,512 | -0.17(-2.00%) |
Apr 11, 2024 | 8.360 | 8.500 | 8.310 | 8.490 | 1,279,986 | +0.19(+2.29%) |
Apr 10, 2024 | 8.660 | 8.670 | 8.250 | 8.300 | 2,586,910 | -0.50(-5.68%) |
Apr 09, 2024 | 8.750 | 8.810 | 8.720 | 8.800 | 903,932 | +0.09(+1.03%) |
Apr 08, 2024 | 8.860 | 8.895 | 8.710 | 8.710 | 825,836 | -0.09(-1.02%) |
Apr 05, 2024 | 8.770 | 8.840 | 8.690 | 8.800 | 1,003,432 | -0.01(-0.11%) |
Apr 04, 2024 | 8.930 | 9.035 | 8.800 | 8.810 | 1,135,587 | -0.02(-0.23%) |
Apr 03, 2024 | 8.700 | 8.860 | 8.660 | 8.830 | 985,272 | +0.09(+1.03%) |
Apr 02, 2024 | 8.800 | 8.940 | 8.720 | 8.740 | 1,901,045 | -0.22(-2.46%) |
Apr 01, 2024 | 9.100 | 9.110 | 8.920 | 8.960 | 1,225,656 | -0.17(-1.86%) |
Mar 28, 2024 | 8.930 | 9.160 | 9.125 | 9.130 | 1,389,495 | +0.20(+2.24%) |
Mar 27, 2024 | 8.800 | 8.950 | 8.800 | 8.930 | 1,814,322 | +0.20(+2.29%) |
Mar 26, 2024 | 8.914 | 8.922 | 8.720 | 8.730 | 1,906,993 | -0.13(-1.42%) |
Mar 25, 2024 | 8.798 | 8.962 | 8.788 | 8.856 | 1,001,371 | +0.08(+0.88%) |
Mar 22, 2024 | 8.904 | 8.943 | 8.769 | 8.778 | 1,019,804 | -0.10(-1.09%) |
Mar 21, 2024 | 8.769 | 8.952 | 8.759 | 8.875 | 1,178,552 | +0.11(+1.21%) |
Mar 20, 2024 | 8.575 | 8.894 | 8.546 | 8.769 | 1,300,078 | +0.15(+1.68%) |
Mar 19, 2024 | 8.604 | 8.774 | 8.556 | 8.624 | 1,507,016 | -0.02(-0.22%) |
Mar 18, 2024 | 8.585 | 8.749 | 8.482 | 8.643 | 1,783,201 | +0.08(+0.90%) |
Mar 15, 2024 | 8.305 | 8.585 | 8.295 | 8.566 | 3,131,394 | +0.18(+2.19%) |
Mar 14, 2024 | 8.604 | 8.604 | 8.305 | 8.382 | 1,532,911 | -0.23(-2.69%) |
Mar 13, 2024 | 8.517 | 8.696 | 8.517 | 8.614 | 981,837 | +0.08(+0.91%) |
Mar 12, 2024 | 8.459 | 8.566 | 8.430 | 8.537 | 806,465 | +0.05(+0.57%) |
Mar 11, 2024 | 8.430 | 8.556 | 8.373 | 8.488 | 1,008,744 | +0.02(+0.23%) |
Mar 08, 2024 | 8.488 | 8.653 | 8.440 | 8.469 | 1,212,712 | +0.05(+0.57%) |
Mar 07, 2024 | 8.392 | 8.498 | 8.386 | 8.421 | 1,449,881 | +0.23(+2.83%) |
Mar 06, 2024 | 8.247 | 8.372 | 8.169 | 8.189 | 1,378,481 | +0.04(+0.47%) |
Mar 05, 2024 | 8.073 | 8.237 | 8.024 | 8.150 | 1,584,918 | +0.04(+0.48%) |
Mar 04, 2024 | 8.498 | 8.633 | 8.092 | 8.111 | 3,491,022 | -0.56(-6.47%) |