Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 8.600 | 8.600 | 8.460 | 8.520 | 274,209 | -0.07(-0.81%) |
May 16, 2024 | 8.520 | 8.615 | 8.460 | 8.590 | 291,654 | +0.09(+1.06%) |
May 15, 2024 | 8.910 | 8.910 | 8.440 | 8.500 | 291,722 | -0.31(-3.52%) |
May 14, 2024 | 8.450 | 8.940 | 8.450 | 8.810 | 498,219 | +0.51(+6.14%) |
May 13, 2024 | 8.460 | 8.460 | 8.070 | 8.300 | 330,495 | -0.10(-1.19%) |
May 10, 2024 | 8.340 | 8.520 | 8.320 | 8.400 | 299,149 | +0.06(+0.72%) |
May 09, 2024 | 8.250 | 8.350 | 8.150 | 8.340 | 396,188 | +0.12(+1.46%) |
May 08, 2024 | 8.470 | 8.470 | 8.155 | 8.220 | 372,181 | -0.44(-5.08%) |
May 07, 2024 | 8.850 | 8.980 | 8.220 | 8.660 | 758,572 | -0.48(-5.25%) |
May 06, 2024 | 9.360 | 9.400 | 9.080 | 9.140 | 251,746 | -0.15(-1.61%) |
May 03, 2024 | 9.310 | 9.453 | 9.180 | 9.290 | 339,427 | +0.16(+1.75%) |
May 02, 2024 | 8.850 | 9.200 | 8.810 | 9.130 | 288,851 | +0.41(+4.70%) |
May 01, 2024 | 8.760 | 8.955 | 8.670 | 8.720 | 411,519 | +0.02(+0.23%) |
Apr 30, 2024 | 8.820 | 8.880 | 8.680 | 8.700 | 244,951 | -0.26(-2.90%) |
Apr 29, 2024 | 8.750 | 9.110 | 8.750 | 8.960 | 282,149 | +0.25(+2.87%) |
Apr 26, 2024 | 8.580 | 8.840 | 8.580 | 8.710 | 131,009 | +0.16(+1.87%) |
Apr 25, 2024 | 8.760 | 8.760 | 8.540 | 8.550 | 318,449 | -0.32(-3.61%) |
Apr 24, 2024 | 8.890 | 8.890 | 8.690 | 8.870 | 200,715 | -0.12(-1.33%) |
Apr 23, 2024 | 8.960 | 9.040 | 8.900 | 8.990 | 190,609 | +0.04(+0.45%) |
Apr 22, 2024 | 8.980 | 9.015 | 8.820 | 8.950 | 179,001 | +0.00(+0.00%) |
Apr 19, 2024 | 8.840 | 9.010 | 8.795 | 8.950 | 398,868 | +0.06(+0.67%) |
Apr 18, 2024 | 8.620 | 9.030 | 8.550 | 8.890 | 572,618 | +0.27(+3.13%) |
Apr 17, 2024 | 8.620 | 8.750 | 8.610 | 8.620 | 187,091 | +0.05(+0.58%) |
Apr 16, 2024 | 8.600 | 8.620 | 8.400 | 8.570 | 193,228 | -0.11(-1.27%) |
Apr 15, 2024 | 8.750 | 8.880 | 8.550 | 8.680 | 266,720 | +0.00(+0.00%) |
Apr 12, 2024 | 8.800 | 8.810 | 8.620 | 8.680 | 163,563 | -0.19(-2.14%) |
Apr 11, 2024 | 8.530 | 8.920 | 8.510 | 8.870 | 296,093 | +0.37(+4.35%) |
Apr 10, 2024 | 9.130 | 9.130 | 8.370 | 8.500 | 599,315 | -1.01(-10.62%) |
Apr 09, 2024 | 9.420 | 9.540 | 9.350 | 9.510 | 118,331 | +0.12(+1.28%) |
Apr 08, 2024 | 9.450 | 9.480 | 9.380 | 9.390 | 77,757 | +0.03(+0.32%) |
Apr 05, 2024 | 9.290 | 9.395 | 9.230 | 9.360 | 141,504 | +0.01(+0.11%) |
Apr 04, 2024 | 9.510 | 9.660 | 9.330 | 9.350 | 194,664 | +0.00(+0.00%) |
Apr 03, 2024 | 9.240 | 9.420 | 9.230 | 9.350 | 131,548 | +0.01(+0.11%) |
Apr 02, 2024 | 9.450 | 9.480 | 9.220 | 9.340 | 196,462 | -0.23(-2.40%) |
Apr 01, 2024 | 9.790 | 9.790 | 9.495 | 9.570 | 229,164 | -0.19(-1.95%) |
Mar 28, 2024 | 9.440 | 9.790 | 9.440 | 9.760 | 380,786 | +0.33(+3.50%) |
Mar 27, 2024 | 9.300 | 9.470 | 9.300 | 9.430 | 162,677 | +0.23(+2.50%) |
Mar 26, 2024 | 9.492 | 9.492 | 9.146 | 9.200 | 232,360 | -0.18(-1.97%) |
Mar 25, 2024 | 9.482 | 9.570 | 9.385 | 9.385 | 116,194 | -0.06(-0.62%) |
Mar 22, 2024 | 9.658 | 9.658 | 9.385 | 9.443 | 222,716 | -0.24(-2.51%) |
Mar 21, 2024 | 9.580 | 9.784 | 9.570 | 9.687 | 248,271 | +0.17(+1.74%) |
Mar 20, 2024 | 9.385 | 9.658 | 9.132 | 9.521 | 444,188 | +0.06(+0.62%) |
Mar 19, 2024 | 9.492 | 9.658 | 9.356 | 9.463 | 233,126 | -0.09(-0.92%) |
Mar 18, 2024 | 9.521 | 9.638 | 9.366 | 9.550 | 226,768 | +0.02(+0.20%) |
Mar 15, 2024 | 9.103 | 9.580 | 9.103 | 9.531 | 1,025,280 | +0.35(+3.82%) |
Mar 14, 2024 | 9.346 | 9.346 | 9.073 | 9.181 | 282,961 | -0.19(-2.08%) |
Mar 13, 2024 | 9.463 | 9.638 | 9.288 | 9.375 | 311,408 | -0.13(-1.33%) |
Mar 12, 2024 | 9.589 | 9.589 | 9.385 | 9.502 | 197,672 | -0.02(-0.20%) |
Mar 11, 2024 | 9.609 | 9.794 | 9.502 | 9.521 | 200,103 | -0.13(-1.31%) |
Mar 08, 2024 | 9.706 | 9.881 | 9.599 | 9.648 | 183,174 | +0.11(+1.12%) |
Mar 07, 2024 | 9.570 | 9.609 | 9.424 | 9.541 | 211,448 | +0.11(+1.14%) |
Mar 06, 2024 | 9.580 | 9.638 | 9.385 | 9.434 | 303,404 | -0.04(-0.41%) |
Mar 05, 2024 | 9.268 | 9.512 | 9.210 | 9.473 | 341,339 | +0.15(+1.57%) |
Mar 04, 2024 | 9.589 | 9.589 | 9.317 | 9.327 | 262,826 | -0.26(-2.74%) |