Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 9.130 | 9.340 | 8.715 | 8.790 | 2,317,104 | -0.08(-0.90%) |
May 22, 2024 | 9.090 | 9.200 | 8.780 | 8.870 | 2,042,897 | -0.20(-2.21%) |
May 21, 2024 | 9.100 | 9.240 | 9.000 | 9.070 | 1,581,387 | -0.29(-3.10%) |
May 20, 2024 | 9.590 | 9.680 | 9.295 | 9.360 | 1,720,892 | -0.30(-3.11%) |
May 17, 2024 | 9.850 | 10.01 | 9.520 | 9.660 | 3,639,189 | -0.38(-3.78%) |
May 16, 2024 | 9.700 | 10.13 | 9.530 | 10.04 | 1,696,887 | +0.42(+4.37%) |
May 15, 2024 | 9.810 | 9.810 | 9.415 | 9.620 | 1,262,744 | -0.10(-1.03%) |
May 14, 2024 | 9.860 | 9.960 | 9.545 | 9.720 | 1,409,010 | -0.06(-0.61%) |
May 13, 2024 | 9.940 | 10.25 | 9.770 | 9.780 | 2,412,664 | +0.13(+1.40%) |
May 10, 2024 | 9.900 | 9.930 | 9.560 | 9.645 | 1,547,770 | -0.04(-0.36%) |
May 09, 2024 | 9.680 | 9.945 | 9.550 | 9.680 | 883,584 | +0.24(+2.54%) |
May 08, 2024 | 9.550 | 9.600 | 9.355 | 9.440 | 1,627,268 | -0.38(-3.87%) |
May 07, 2024 | 9.730 | 9.820 | 9.560 | 9.820 | 1,231,934 | -0.14(-1.41%) |
May 06, 2024 | 9.910 | 10.24 | 9.730 | 9.960 | 3,169,445 | +0.29(+3.00%) |
May 03, 2024 | 9.410 | 9.780 | 9.210 | 9.670 | 4,852,106 | +0.38(+4.09%) |
May 02, 2024 | 9.000 | 9.340 | 8.825 | 9.290 | 2,425,004 | +0.71(+8.28%) |
May 01, 2024 | 8.600 | 8.785 | 8.570 | 8.580 | 847,556 | -0.04(-0.46%) |
Apr 30, 2024 | 8.690 | 8.790 | 8.555 | 8.620 | 1,079,470 | -0.26(-2.93%) |
Apr 29, 2024 | 8.760 | 8.950 | 8.650 | 8.880 | 1,087,917 | +0.08(+0.91%) |
Apr 26, 2024 | 8.720 | 8.977 | 8.720 | 8.800 | 2,307,603 | +0.37(+4.39%) |
Apr 25, 2024 | 8.320 | 8.570 | 8.270 | 8.430 | 1,726,531 | -0.10(-1.17%) |
Apr 24, 2024 | 8.330 | 8.530 | 8.265 | 8.530 | 1,224,719 | +0.40(+4.92%) |
Apr 23, 2024 | 8.110 | 8.220 | 7.972 | 8.130 | 1,317,188 | +0.04(+0.49%) |
Apr 22, 2024 | 8.000 | 8.120 | 7.835 | 8.090 | 1,663,131 | +0.19(+2.41%) |
Apr 19, 2024 | 8.140 | 8.140 | 7.835 | 7.900 | 2,582,974 | -0.16(-1.99%) |
Apr 18, 2024 | 7.850 | 8.110 | 7.800 | 8.060 | 2,378,373 | +0.29(+3.73%) |
Apr 17, 2024 | 7.800 | 7.965 | 7.732 | 7.770 | 1,094,908 | +0.07(+0.91%) |
Apr 16, 2024 | 7.630 | 7.810 | 7.590 | 7.700 | 2,387,886 | +0.02(+0.26%) |
Apr 15, 2024 | 7.660 | 8.000 | 7.580 | 7.680 | 3,362,346 | +0.05(+0.66%) |
Apr 12, 2024 | 8.100 | 8.115 | 7.600 | 7.630 | 3,292,681 | -0.57(-6.95%) |
Apr 11, 2024 | 8.300 | 8.410 | 8.000 | 8.200 | 2,133,645 | +0.08(+0.99%) |
Apr 10, 2024 | 8.365 | 8.411 | 7.993 | 8.120 | 5,078,401 | -0.15(-1.76%) |
Apr 09, 2024 | 8.093 | 8.338 | 8.047 | 8.265 | 4,721,978 | +0.29(+3.64%) |
Apr 08, 2024 | 8.038 | 8.179 | 7.957 | 7.975 | 2,529,362 | +0.00(+0.00%) |
Apr 05, 2024 | 8.302 | 8.302 | 7.947 | 7.975 | 1,941,598 | -0.23(-2.77%) |
Apr 04, 2024 | 8.583 | 8.665 | 8.193 | 8.202 | 2,235,075 | -0.38(-4.44%) |
Apr 03, 2024 | 8.492 | 8.610 | 8.420 | 8.583 | 1,225,006 | +0.01(+0.11%) |
Apr 02, 2024 | 8.529 | 8.679 | 8.501 | 8.574 | 1,312,161 | +0.03(+0.32%) |