Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 8.150 | 8.200 | 8.090 | 8.150 | 380,984 | +0.05(+0.62%) |
May 30, 2024 | 8.030 | 8.145 | 8.025 | 8.100 | 277,336 | +0.10(+1.25%) |
May 29, 2024 | 8.040 | 8.040 | 7.911 | 8.000 | 363,885 | -0.15(-1.84%) |
May 28, 2024 | 8.190 | 8.240 | 8.100 | 8.150 | 276,560 | +0.00(+0.00%) |
May 24, 2024 | 8.210 | 8.320 | 8.110 | 8.150 | 161,740 | +0.00(+0.00%) |
May 23, 2024 | 8.330 | 8.345 | 8.100 | 8.150 | 640,962 | -0.16(-1.93%) |
May 22, 2024 | 8.350 | 8.380 | 8.280 | 8.310 | 162,926 | -0.06(-0.72%) |
May 21, 2024 | 8.380 | 8.405 | 8.345 | 8.370 | 154,810 | +0.01(+0.12%) |
May 20, 2024 | 8.500 | 8.571 | 8.360 | 8.360 | 170,692 | -0.14(-1.65%) |
May 17, 2024 | 8.470 | 8.580 | 8.440 | 8.500 | 196,679 | +0.09(+1.07%) |
May 16, 2024 | 8.410 | 8.465 | 8.370 | 8.410 | 245,670 | -0.01(-0.12%) |
May 15, 2024 | 8.420 | 8.430 | 8.325 | 8.420 | 176,785 | +0.12(+1.45%) |
May 14, 2024 | 8.430 | 8.495 | 8.220 | 8.300 | 291,237 | -0.06(-0.72%) |
May 13, 2024 | 8.440 | 8.505 | 8.350 | 8.360 | 276,356 | -0.04(-0.48%) |
May 10, 2024 | 8.340 | 8.430 | 8.330 | 8.400 | 234,023 | +0.03(+0.36%) |
May 09, 2024 | 8.370 | 8.370 | 8.300 | 8.370 | 202,452 | +0.02(+0.24%) |
May 08, 2024 | 8.100 | 8.360 | 8.040 | 8.350 | 219,789 | +0.18(+2.20%) |
May 07, 2024 | 8.268 | 8.298 | 8.170 | 8.170 | 256,681 | -0.08(-0.95%) |
May 06, 2024 | 8.318 | 8.337 | 8.239 | 8.249 | 364,816 | -0.06(-0.71%) |
May 03, 2024 | 8.200 | 8.313 | 8.140 | 8.308 | 345,488 | +0.23(+2.80%) |
May 02, 2024 | 8.052 | 8.150 | 8.032 | 8.081 | 288,373 | +0.08(+0.98%) |
May 01, 2024 | 7.894 | 8.131 | 7.845 | 8.003 | 402,869 | +0.19(+2.39%) |
Apr 30, 2024 | 7.855 | 7.899 | 7.791 | 7.816 | 466,819 | -0.08(-1.00%) |
Apr 29, 2024 | 7.904 | 7.973 | 7.796 | 7.894 | 489,841 | +0.02(+0.25%) |
Apr 26, 2024 | 7.727 | 7.894 | 7.540 | 7.875 | 840,821 | -0.18(-2.20%) |
Apr 25, 2024 | 8.140 | 8.150 | 8.003 | 8.052 | 329,204 | -0.18(-2.15%) |
Apr 24, 2024 | 8.091 | 8.249 | 7.993 | 8.229 | 318,047 | +0.06(+0.72%) |
Apr 23, 2024 | 8.003 | 8.229 | 7.973 | 8.170 | 266,003 | +0.16(+1.97%) |
Apr 22, 2024 | 7.983 | 8.081 | 7.963 | 8.013 | 304,558 | +0.02(+0.25%) |
Apr 19, 2024 | 7.727 | 7.998 | 7.727 | 7.993 | 382,475 | +0.22(+2.78%) |
Apr 18, 2024 | 7.737 | 7.855 | 7.737 | 7.776 | 300,134 | +0.05(+0.64%) |
Apr 17, 2024 | 7.816 | 7.885 | 7.727 | 7.727 | 295,109 | -0.03(-0.38%) |
Apr 16, 2024 | 7.698 | 7.806 | 7.619 | 7.757 | 283,938 | -0.04(-0.51%) |
Apr 15, 2024 | 7.825 | 7.914 | 7.717 | 7.796 | 267,416 | +0.01(+0.13%) |
Apr 12, 2024 | 7.737 | 7.796 | 7.712 | 7.786 | 249,684 | -0.01(-0.13%) |
Apr 11, 2024 | 7.835 | 7.934 | 7.698 | 7.796 | 267,055 | +0.02(+0.25%) |
Apr 10, 2024 | 7.973 | 7.973 | 7.648 | 7.776 | 616,647 | -0.31(-3.89%) |
Apr 09, 2024 | 8.160 | 8.219 | 8.091 | 8.091 | 261,050 | -0.03(-0.36%) |
Apr 08, 2024 | 7.904 | 8.180 | 7.904 | 8.121 | 314,713 | +0.12(+1.48%) |
Apr 05, 2024 | 8.032 | 8.076 | 7.993 | 8.003 | 280,922 | -0.04(-0.49%) |
Apr 04, 2024 | 8.219 | 8.298 | 8.042 | 8.042 | 363,886 | -0.08(-0.97%) |
Apr 03, 2024 | 8.160 | 8.229 | 8.091 | 8.121 | 412,963 | -0.08(-0.96%) |
Apr 02, 2024 | 8.337 | 8.357 | 8.101 | 8.200 | 304,722 | -0.08(-0.95%) |
Apr 01, 2024 | 8.416 | 8.460 | 8.259 | 8.278 | 289,536 | -0.17(-1.98%) |
Mar 28, 2024 | 8.416 | 8.495 | 8.377 | 8.446 | 361,932 | +0.05(+0.59%) |
Mar 27, 2024 | 8.101 | 8.396 | 8.101 | 8.396 | 357,039 | +0.31(+3.90%) |
Mar 26, 2024 | 8.170 | 8.209 | 8.052 | 8.081 | 226,475 | -0.07(-0.85%) |
Mar 25, 2024 | 8.190 | 8.288 | 8.116 | 8.150 | 163,470 | +0.00(+0.00%) |
Mar 22, 2024 | 8.327 | 8.327 | 8.140 | 8.150 | 595,964 | -0.15(-1.78%) |
Mar 21, 2024 | 8.278 | 8.367 | 8.239 | 8.298 | 313,081 | +0.09(+1.08%) |
Mar 20, 2024 | 7.944 | 8.298 | 7.825 | 8.209 | 318,932 | +0.24(+2.96%) |
Mar 19, 2024 | 7.894 | 8.013 | 7.855 | 7.973 | 367,396 | +0.08(+1.00%) |
Mar 18, 2024 | 7.983 | 8.013 | 7.880 | 7.894 | 576,121 | -0.11(-1.35%) |
Mar 15, 2024 | 8.013 | 8.140 | 7.993 | 8.003 | 974,148 | +0.00(+0.00%) |
Mar 14, 2024 | 8.229 | 8.236 | 7.958 | 8.003 | 449,402 | -0.27(-3.21%) |
Mar 13, 2024 | 8.318 | 8.367 | 8.219 | 8.268 | 398,696 | -0.02(-0.24%) |
Mar 12, 2024 | 8.406 | 8.406 | 8.249 | 8.288 | 371,734 | -0.13(-1.52%) |
Mar 11, 2024 | 8.436 | 8.485 | 8.367 | 8.416 | 317,243 | -0.05(-0.58%) |
Mar 08, 2024 | 8.485 | 8.505 | 8.377 | 8.465 | 394,342 | +0.11(+1.30%) |
Mar 07, 2024 | 8.465 | 8.583 | 8.337 | 8.357 | 246,768 | -0.02(-0.24%) |
Mar 06, 2024 | 8.416 | 8.524 | 8.190 | 8.377 | 465,346 | -0.04(-0.47%) |
Mar 05, 2024 | 8.111 | 8.465 | 8.111 | 8.416 | 318,938 | +0.26(+3.14%) |
Mar 04, 2024 | 8.200 | 8.318 | 8.121 | 8.160 | 412,148 | -0.01(-0.12%) |