Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 8.100 | 8.250 | 8.100 | 8.200 | 20,000 | +0.05(+0.61%) |
May 23, 2024 | 8.150 | 8.180 | 8.110 | 8.150 | 4,202 | -0.05(-0.61%) |
May 22, 2024 | 8.240 | 8.240 | 8.070 | 8.200 | 18,000 | -0.05(-0.61%) |
May 21, 2024 | 8.150 | 8.300 | 8.090 | 8.250 | 34,714 | +0.17(+2.10%) |
May 17, 2024 | 8.080 | 0 | -0.13(-1.58%) | |||
May 16, 2024 | 8.050 | 8.340 | 8.050 | 8.210 | 47,700 | +0.09(+1.11%) |
May 15, 2024 | 8.150 | 8.190 | 8.100 | 8.120 | 2,200 | +0.02(+0.25%) |
May 14, 2024 | 8.190 | 8.190 | 8.040 | 8.100 | 12,701 | -0.13(-1.58%) |
May 13, 2024 | 8.250 | 8.250 | 8.200 | 8.230 | 5,200 | +0.07(+0.86%) |
May 10, 2024 | 8.030 | 8.160 | 8.030 | 8.160 | 4,100 | +0.02(+0.25%) |
May 09, 2024 | 8.010 | 8.140 | 7.960 | 8.140 | 9,000 | +0.17(+2.13%) |
May 08, 2024 | 8.050 | 8.150 | 7.830 | 7.970 | 4,960 | -0.02(-0.25%) |
May 07, 2024 | 7.870 | 8.040 | 7.820 | 7.990 | 2,645 | -0.05(-0.62%) |
May 06, 2024 | 8.000 | 8.080 | 7.950 | 8.040 | 6,221 | +0.04(+0.50%) |
May 03, 2024 | 7.850 | 8.000 | 7.800 | 8.000 | 10,577 | +0.13(+1.65%) |
May 02, 2024 | 7.960 | 8.000 | 7.870 | 7.870 | 4,865 | -0.18(-2.24%) |
May 01, 2024 | 7.900 | 8.080 | 7.880 | 8.050 | 5,380 | -0.05(-0.62%) |
Apr 30, 2024 | 8.100 | 8.260 | 7.900 | 8.100 | 6,090 | -0.15(-1.82%) |
Apr 29, 2024 | 8.170 | 8.350 | 8.160 | 8.250 | 2,337 | -0.05(-0.60%) |
Apr 26, 2024 | 7.850 | 8.300 | 7.790 | 8.300 | 62,030 | +0.43(+5.46%) |
Apr 25, 2024 | 7.890 | 7.900 | 7.800 | 7.870 | 1,369 | -0.03(-0.38%) |
Apr 24, 2024 | 8.100 | 8.200 | 7.670 | 7.900 | 11,088 | +0.00(+0.00%) |
Apr 23, 2024 | 7.570 | 8.000 | 7.510 | 7.900 | 6,866 | -0.10(-1.25%) |
Apr 22, 2024 | 8.490 | 8.500 | 8.000 | 8.000 | 8,855 | -0.41(-4.88%) |
Apr 19, 2024 | 8.600 | 8.600 | 8.410 | 8.410 | 4,040 | -0.19(-2.21%) |
Apr 18, 2024 | 8.710 | 8.720 | 8.600 | 8.600 | 6,860 | -0.06(-0.69%) |
Apr 17, 2024 | 8.500 | 8.850 | 8.500 | 8.660 | 12,433 | -0.06(-0.69%) |
Apr 16, 2024 | 8.790 | 8.810 | 8.720 | 8.720 | 8,265 | -0.04(-0.46%) |
Apr 15, 2024 | 8.710 | 8.800 | 8.710 | 8.760 | 5,834 | +0.04(+0.46%) |
Apr 12, 2024 | 8.720 | 8.750 | 8.710 | 8.720 | 4,963 | +0.03(+0.35%) |
Apr 11, 2024 | 8.660 | 8.800 | 8.660 | 8.690 | 4,400 | -0.11(-1.25%) |
Apr 10, 2024 | 8.430 | 8.800 | 8.430 | 8.800 | 10,604 | +0.10(+1.15%) |
Apr 09, 2024 | 8.700 | 8.700 | 8.240 | 8.700 | 9,100 | -0.05(-0.57%) |
Apr 08, 2024 | 8.700 | 8.750 | 8.700 | 8.750 | 3,826 | +0.05(+0.57%) |
Apr 05, 2024 | 8.790 | 8.900 | 8.500 | 8.700 | 13,170 | +0.10(+1.16%) |
Apr 04, 2024 | 8.150 | 8.600 | 8.150 | 8.600 | 7,345 | +0.20(+2.38%) |
Apr 03, 2024 | 8.260 | 8.400 | 8.260 | 8.400 | 18,990 | +0.05(+0.60%) |
Apr 02, 2024 | 8.140 | 8.350 | 8.140 | 8.350 | 28,595 | +0.27(+3.34%) |
Apr 01, 2024 | 8.010 | 8.120 | 8.010 | 8.080 | 10,150 | -0.02(-0.25%) |
Mar 28, 2024 | 8.100 | 0 | +0.00(+0.00%) | |||
Mar 27, 2024 | 7.940 | 8.200 | 7.940 | 8.100 | 9,434 | +0.25(+3.18%) |
Mar 26, 2024 | 8.050 | 8.100 | 7.800 | 7.850 | 7,521 | -0.30(-3.68%) |
Mar 25, 2024 | 8.000 | 8.180 | 7.760 | 8.150 | 38,728 | +0.10(+1.24%) |
Mar 22, 2024 | 8.190 | 8.250 | 8.050 | 8.050 | 21,300 | -0.15(-1.83%) |
Mar 21, 2024 | 8.150 | 8.640 | 7.900 | 8.200 | 15,795 | +0.51(+6.63%) |
Mar 20, 2024 | 7.900 | 9.000 | 7.500 | 7.690 | 4,952 | +0.39(+5.34%) |
Mar 19, 2024 | 6.990 | 7.300 | 6.990 | 7.300 | 2,331 | +0.50(+7.35%) |
Mar 18, 2024 | 7.000 | 7.000 | 6.800 | 6.800 | 3,100 | -0.20(-2.86%) |
Mar 15, 2024 | 7.000 | 7.000 | 7.000 | 7.000 | 730 | +0.11(+1.60%) |
Mar 14, 2024 | 6.800 | 6.890 | 6.800 | 6.890 | 1,400 | -0.06(-0.86%) |
Mar 13, 2024 | 6.900 | 7.140 | 6.900 | 6.950 | 2,100 | +0.30(+4.51%) |
Mar 12, 2024 | 6.900 | 6.900 | 6.650 | 6.650 | 1,940 | -0.16(-2.35%) |
Mar 11, 2024 | 6.810 | 6.810 | 6.810 | 6.810 | 100 | -0.14(-2.01%) |
Mar 08, 2024 | 6.950 | 6.950 | 6.950 | 6.950 | 720 | +0.00(+0.00%) |
Mar 07, 2024 | 6.950 | 6.950 | 6.950 | 6.950 | 443 | +0.25(+3.73%) |
Mar 05, 2024 | 6.700 | 18 | +0.00(+0.00%) | |||
Mar 04, 2024 | 7.000 | 7.100 | 6.510 | 6.700 | 10,400 | -0.45(-6.29%) |