Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 9.020 | 9.162 | 9.015 | 9.133 | 11,934,453 | +0.14(+1.58%) |
May 30, 2024 | 8.972 | 9.020 | 8.958 | 8.991 | 7,356,625 | +0.13(+1.50%) |
May 29, 2024 | 8.896 | 8.914 | 8.806 | 8.858 | 4,672,853 | -0.07(-0.74%) |
May 28, 2024 | 8.953 | 8.996 | 8.868 | 8.925 | 4,993,939 | +0.07(+0.75%) |
May 24, 2024 | 8.896 | 8.925 | 8.844 | 8.858 | 3,602,777 | -0.03(-0.32%) |
May 23, 2024 | 9.020 | 9.024 | 8.849 | 8.887 | 4,190,948 | -0.15(-1.68%) |
May 22, 2024 | 9.057 | 9.105 | 8.982 | 9.038 | 7,654,105 | -0.02(-0.21%) |
May 21, 2024 | 9.124 | 9.152 | 9.010 | 9.057 | 7,444,698 | -0.20(-2.15%) |
May 20, 2024 | 9.314 | 9.333 | 9.247 | 9.257 | 7,409,136 | -0.04(-0.41%) |
May 17, 2024 | 9.266 | 9.314 | 9.219 | 9.295 | 5,441,992 | -0.01(-0.10%) |
May 16, 2024 | 9.228 | 9.342 | 9.205 | 9.304 | 6,636,485 | +0.15(+1.66%) |
May 15, 2024 | 9.143 | 9.190 | 9.057 | 9.152 | 9,864,570 | +0.43(+4.90%) |
May 14, 2024 | 8.573 | 8.792 | 8.545 | 8.725 | 15,790,129 | +0.40(+4.79%) |
May 13, 2024 | 8.393 | 8.450 | 8.317 | 8.326 | 6,042,502 | +0.07(+0.80%) |
May 10, 2024 | 8.241 | 8.277 | 8.208 | 8.260 | 6,786,391 | +0.09(+1.16%) |
May 09, 2024 | 8.118 | 8.184 | 8.089 | 8.165 | 3,892,061 | +0.13(+1.65%) |
May 08, 2024 | 7.975 | 8.051 | 7.956 | 8.032 | 5,520,580 | -0.03(-0.35%) |
May 07, 2024 | 8.146 | 8.194 | 8.061 | 8.061 | 4,152,992 | -0.14(-1.74%) |
May 06, 2024 | 8.194 | 8.222 | 8.175 | 8.203 | 3,369,457 | +0.02(+0.23%) |
May 03, 2024 | 8.175 | 8.203 | 8.108 | 8.184 | 3,218,339 | +0.09(+1.06%) |
May 02, 2024 | 8.051 | 8.108 | 8.023 | 8.099 | 3,461,596 | +0.11(+1.43%) |
May 01, 2024 | 8.004 | 8.061 | 7.956 | 7.985 | 4,153,369 | +0.00(+0.00%) |
Apr 30, 2024 | 8.070 | 8.084 | 7.980 | 7.985 | 6,007,969 | -0.28(-3.44%) |
Apr 29, 2024 | 8.250 | 8.336 | 8.231 | 8.269 | 5,079,155 | +0.09(+1.04%) |
Apr 26, 2024 | 8.231 | 8.250 | 8.156 | 8.184 | 4,112,615 | +0.01(+0.12%) |
Apr 25, 2024 | 8.146 | 8.184 | 8.070 | 8.175 | 3,196,288 | -0.05(-0.58%) |
Apr 24, 2024 | 8.175 | 8.222 | 8.089 | 8.222 | 3,815,079 | -0.03(-0.35%) |
Apr 23, 2024 | 8.194 | 8.293 | 8.175 | 8.250 | 4,320,053 | +0.07(+0.81%) |
Apr 22, 2024 | 8.118 | 8.231 | 8.070 | 8.184 | 13,316,643 | +0.27(+3.36%) |
Apr 19, 2024 | 7.842 | 7.932 | 7.837 | 7.918 | 4,001,512 | +0.06(+0.72%) |
Apr 18, 2024 | 7.814 | 7.909 | 7.805 | 7.861 | 5,392,595 | +0.00(+0.00%) |
Apr 17, 2024 | 7.852 | 7.913 | 7.804 | 7.861 | 4,396,755 | +0.09(+1.10%) |
Apr 16, 2024 | 7.852 | 7.852 | 7.747 | 7.776 | 6,103,870 | -0.09(-1.21%) |
Apr 15, 2024 | 7.937 | 7.975 | 7.842 | 7.871 | 5,677,516 | -0.01(-0.12%) |
Apr 12, 2024 | 7.956 | 8.032 | 7.880 | 7.880 | 8,853,849 | -0.07(-0.84%) |
Apr 11, 2024 | 7.985 | 7.994 | 7.880 | 7.947 | 5,788,701 | -0.04(-0.48%) |
Apr 10, 2024 | 8.051 | 8.084 | 7.947 | 7.985 | 8,682,802 | -0.21(-2.55%) |
Apr 09, 2024 | 8.165 | 8.298 | 8.156 | 8.194 | 5,994,142 | +0.07(+0.82%) |
Apr 08, 2024 | 8.165 | 8.241 | 8.108 | 8.127 | 8,063,291 | -0.06(-0.70%) |
Apr 05, 2024 | 8.241 | 8.265 | 8.175 | 8.184 | 6,741,981 | -0.09(-1.03%) |
Apr 04, 2024 | 8.611 | 8.649 | 8.269 | 8.269 | 10,185,285 | -0.36(-4.18%) |
Apr 03, 2024 | 8.412 | 8.673 | 8.393 | 8.630 | 10,769,495 | +0.20(+2.36%) |
Apr 02, 2024 | 8.412 | 8.464 | 8.374 | 8.431 | 5,728,478 | +0.09(+1.02%) |
Apr 01, 2024 | 8.545 | 8.554 | 8.340 | 8.345 | 3,555,567 | -0.10(-1.24%) |
Mar 28, 2024 | 8.393 | 8.464 | 8.459 | 8.450 | 7,043,866 | +0.07(+0.79%) |
Mar 27, 2024 | 8.279 | 8.393 | 8.279 | 8.383 | 7,658,845 | +0.14(+1.73%) |
Mar 26, 2024 | 8.212 | 8.260 | 8.156 | 8.241 | 7,242,526 | +0.11(+1.40%) |
Mar 25, 2024 | 8.165 | 8.250 | 8.127 | 8.127 | 6,381,928 | -0.04(-0.47%) |
Mar 22, 2024 | 8.279 | 8.312 | 8.151 | 8.165 | 10,570,859 | +0.00(+0.00%) |
Mar 21, 2024 | 8.241 | 8.288 | 8.156 | 8.165 | 5,824,748 | -0.06(-0.69%) |
Mar 20, 2024 | 7.994 | 8.231 | 7.985 | 8.222 | 9,849,231 | +0.18(+2.24%) |
Mar 19, 2024 | 8.108 | 8.132 | 8.023 | 8.042 | 12,062,513 | -0.13(-1.63%) |
Mar 18, 2024 | 8.307 | 8.317 | 8.141 | 8.175 | 13,401,967 | -0.20(-2.38%) |
Mar 15, 2024 | 8.507 | 8.600 | 8.345 | 8.374 | 31,684,844 | +0.31(+3.89%) |
Mar 14, 2024 | 8.194 | 8.194 | 8.004 | 8.061 | 11,987,604 | -0.07(-0.82%) |
Mar 13, 2024 | 8.298 | 8.307 | 8.118 | 8.127 | 13,441,383 | -0.40(-4.68%) |
Mar 12, 2024 | 8.744 | 8.768 | 8.478 | 8.526 | 12,253,450 | -0.09(-0.99%) |
Mar 11, 2024 | 8.697 | 8.744 | 8.592 | 8.611 | 8,853,004 | -0.18(-2.05%) |
Mar 08, 2024 | 8.687 | 8.820 | 8.659 | 8.792 | 16,255,499 | +0.21(+2.43%) |
Mar 07, 2024 | 8.649 | 8.678 | 8.526 | 8.583 | 7,517,316 | +0.09(+1.12%) |
Mar 06, 2024 | 8.659 | 8.668 | 8.440 | 8.488 | 11,873,920 | -0.09(-1.11%) |
Mar 05, 2024 | 8.459 | 8.735 | 8.431 | 8.583 | 13,596,734 | +0.09(+1.12%) |
Mar 04, 2024 | 8.469 | 8.535 | 8.426 | 8.488 | 8,639,275 | -0.13(-1.54%) |