Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 8.560 | 8.970 | 8.500 | 8.780 | 467,926 | +0.22(+2.57%) |
May 23, 2024 | 9.110 | 9.250 | 8.500 | 8.560 | 111,088 | -0.74(-7.96%) |
May 22, 2024 | 9.450 | 9.450 | 9.080 | 9.300 | 49,436 | -0.19(-2.00%) |
May 21, 2024 | 9.510 | 9.604 | 9.270 | 9.490 | 53,822 | +0.14(+1.50%) |
May 20, 2024 | 9.420 | 9.690 | 9.330 | 9.350 | 35,683 | -0.10(-1.06%) |
May 17, 2024 | 9.740 | 9.870 | 9.350 | 9.450 | 179,592 | -0.15(-1.56%) |
May 16, 2024 | 9.600 | 9.950 | 9.560 | 9.600 | 169,197 | -0.07(-0.72%) |
May 15, 2024 | 9.550 | 9.800 | 9.500 | 9.670 | 121,908 | +0.08(+0.83%) |
May 14, 2024 | 9.310 | 9.750 | 9.260 | 9.590 | 93,812 | +0.30(+3.23%) |
May 13, 2024 | 9.450 | 9.500 | 9.290 | 9.290 | 133,423 | -0.21(-2.21%) |
May 10, 2024 | 9.500 | 9.560 | 9.200 | 9.500 | 71,955 | +0.03(+0.32%) |
May 09, 2024 | 9.500 | 9.520 | 9.260 | 9.470 | 38,324 | +0.08(+0.85%) |
May 08, 2024 | 9.200 | 9.490 | 9.172 | 9.390 | 62,701 | -0.08(-0.84%) |
May 07, 2024 | 9.790 | 9.970 | 9.210 | 9.470 | 53,708 | -0.28(-2.87%) |
May 06, 2024 | 9.610 | 9.810 | 9.590 | 9.750 | 71,793 | +0.14(+1.46%) |
May 03, 2024 | 9.370 | 9.610 | 9.340 | 9.610 | 110,502 | +0.26(+2.78%) |
May 02, 2024 | 9.600 | 9.700 | 9.350 | 9.350 | 82,712 | -0.07(-0.74%) |
May 01, 2024 | 10.01 | 10.37 | 9.300 | 9.420 | 227,513 | -0.93(-8.99%) |
Apr 30, 2024 | 8.730 | 10.50 | 8.400 | 10.35 | 610,911 | +1.60(+18.29%) |
Apr 29, 2024 | 8.740 | 8.750 | 8.460 | 8.750 | 72,680 | +0.02(+0.23%) |
Apr 26, 2024 | 8.550 | 8.730 | 8.450 | 8.730 | 48,384 | +0.16(+1.87%) |
Apr 25, 2024 | 8.610 | 8.640 | 8.450 | 8.570 | 45,685 | -0.09(-1.04%) |
Apr 24, 2024 | 8.710 | 8.710 | 8.518 | 8.660 | 73,108 | +0.07(+0.84%) |
Apr 23, 2024 | 8.600 | 8.690 | 8.330 | 8.588 | 73,076 | -0.01(-0.14%) |
Apr 22, 2024 | 8.700 | 8.700 | 8.500 | 8.600 | 53,836 | -0.05(-0.61%) |
Apr 19, 2024 | 8.850 | 8.850 | 8.420 | 8.653 | 86,447 | -0.15(-1.67%) |
Apr 18, 2024 | 9.000 | 9.000 | 8.510 | 8.800 | 141,822 | -0.10(-1.12%) |
Apr 17, 2024 | 8.900 | 9.010 | 8.600 | 8.900 | 110,653 | +0.07(+0.79%) |
Apr 16, 2024 | 9.040 | 9.040 | 8.660 | 8.830 | 111,108 | -0.32(-3.50%) |
Apr 15, 2024 | 8.700 | 9.150 | 8.450 | 9.150 | 211,982 | +0.50(+5.78%) |
Apr 12, 2024 | 9.080 | 9.080 | 8.450 | 8.650 | 183,679 | -0.42(-4.63%) |
Apr 11, 2024 | 8.830 | 9.084 | 8.620 | 9.070 | 214,289 | +0.17(+1.91%) |
Apr 10, 2024 | 8.750 | 9.010 | 8.550 | 8.900 | 178,322 | +0.15(+1.71%) |
Apr 09, 2024 | 8.470 | 8.790 | 8.300 | 8.750 | 338,495 | +0.25(+2.94%) |
Apr 08, 2024 | 8.350 | 8.510 | 8.285 | 8.500 | 125,246 | +0.20(+2.41%) |
Apr 05, 2024 | 7.940 | 8.350 | 7.940 | 8.300 | 178,919 | +0.31(+3.88%) |
Apr 04, 2024 | 8.650 | 8.750 | 7.920 | 7.990 | 233,571 | -0.41(-4.88%) |
Apr 03, 2024 | 8.410 | 8.650 | 8.400 | 8.400 | 109,099 | -0.10(-1.18%) |
Apr 02, 2024 | 8.500 | 8.570 | 8.290 | 8.500 | 130,026 | +0.00(+0.00%) |
Apr 01, 2024 | 8.070 | 8.502 | 8.020 | 8.500 | 166,863 | +0.48(+5.99%) |
Mar 28, 2024 | 7.600 | 8.020 | 8.000 | 8.020 | 128,040 | +0.27(+3.48%) |
Mar 27, 2024 | 7.670 | 7.860 | 7.590 | 7.750 | 73,442 | +0.13(+1.71%) |
Mar 26, 2024 | 7.410 | 7.710 | 7.290 | 7.620 | 100,107 | +0.35(+4.81%) |
Mar 25, 2024 | 7.235 | 7.480 | 7.235 | 7.270 | 81,473 | -0.02(-0.24%) |
Mar 22, 2024 | 7.140 | 7.600 | 7.140 | 7.287 | 104,302 | +0.08(+1.07%) |
Mar 21, 2024 | 7.140 | 7.210 | 7.030 | 7.210 | 41,106 | +0.05(+0.70%) |
Mar 20, 2024 | 7.150 | 7.200 | 7.080 | 7.160 | 25,757 | -0.04(-0.56%) |
Mar 19, 2024 | 7.250 | 7.250 | 7.000 | 7.200 | 50,509 | +0.02(+0.28%) |
Mar 18, 2024 | 7.250 | 7.310 | 7.150 | 7.180 | 147,840 | -0.07(-0.97%) |
Mar 15, 2024 | 6.770 | 7.380 | 6.750 | 7.250 | 279,155 | +0.52(+7.73%) |
Mar 14, 2024 | 6.530 | 6.750 | 6.530 | 6.730 | 53,546 | +0.01(+0.07%) |
Mar 13, 2024 | 6.225 | 6.725 | 6.200 | 6.725 | 93,475 | +0.26(+4.10%) |
Mar 12, 2024 | 6.280 | 6.560 | 6.220 | 6.460 | 55,726 | -0.04(-0.65%) |
Mar 11, 2024 | 6.510 | 6.570 | 6.370 | 6.503 | 44,459 | +0.02(+0.35%) |
Mar 08, 2024 | 6.250 | 6.500 | 6.229 | 6.480 | 50,832 | +0.23(+3.68%) |
Mar 07, 2024 | 6.200 | 6.400 | 6.200 | 6.250 | 87,650 | +0.02(+0.32%) |
Mar 06, 2024 | 6.610 | 6.610 | 6.100 | 6.230 | 143,612 | -0.38(-5.75%) |
Mar 05, 2024 | 6.812 | 6.812 | 6.590 | 6.610 | 95,621 | -0.20(-2.94%) |
Mar 04, 2024 | 6.920 | 6.940 | 6.760 | 6.810 | 70,675 | -0.17(-2.44%) |