Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 9.000 | 9.000 | 8.918 | 9.000 | 22,012 | +0.06(+0.67%) |
May 16, 2024 | 8.900 | 8.940 | 8.860 | 8.940 | 18,095 | +0.04(+0.45%) |
May 15, 2024 | 8.750 | 8.900 | 8.750 | 8.900 | 24,213 | +0.15(+1.71%) |
May 14, 2024 | 8.710 | 8.750 | 8.700 | 8.750 | 13,562 | +0.00(+0.00%) |
May 13, 2024 | 8.750 | 8.750 | 8.714 | 8.750 | 11,058 | +0.05(+0.57%) |
May 10, 2024 | 8.780 | 8.780 | 8.700 | 8.700 | 21,188 | -0.12(-1.36%) |
May 09, 2024 | 8.800 | 8.820 | 8.761 | 8.820 | 12,723 | +0.09(+1.02%) |
May 08, 2024 | 8.741 | 8.802 | 8.681 | 8.731 | 28,201 | -0.05(-0.56%) |
May 07, 2024 | 8.770 | 8.820 | 8.770 | 8.780 | 25,057 | +0.00(+0.00%) |
May 06, 2024 | 8.790 | 8.790 | 8.731 | 8.780 | 22,262 | -0.01(-0.11%) |
May 03, 2024 | 8.820 | 8.820 | 8.761 | 8.790 | 21,067 | +0.03(+0.34%) |
May 02, 2024 | 8.800 | 8.797 | 8.691 | 8.761 | 27,887 | +0.03(+0.34%) |
May 01, 2024 | 8.860 | 8.860 | 8.602 | 8.731 | 36,811 | -0.03(-0.34%) |
Apr 30, 2024 | 8.523 | 8.840 | 8.503 | 8.761 | 78,507 | +0.26(+3.03%) |
Apr 29, 2024 | 8.513 | 8.607 | 8.324 | 8.503 | 38,569 | +0.09(+1.06%) |
Apr 26, 2024 | 8.415 | 8.424 | 8.384 | 8.414 | 9,662 | +0.09(+1.07%) |
Apr 25, 2024 | 8.344 | 8.364 | 8.324 | 8.324 | 8,939 | -0.05(-0.59%) |
Apr 24, 2024 | 8.434 | 8.443 | 8.339 | 8.374 | 13,978 | -0.01(-0.12%) |
Apr 23, 2024 | 8.354 | 8.424 | 8.315 | 8.384 | 30,755 | +0.08(+0.95%) |
Apr 22, 2024 | 8.424 | 8.498 | 8.275 | 8.305 | 32,289 | +0.01(+0.12%) |
Apr 19, 2024 | 8.334 | 8.354 | 8.206 | 8.295 | 10,672 | +0.03(+0.36%) |
Apr 18, 2024 | 8.275 | 8.367 | 8.245 | 8.265 | 18,717 | -0.05(-0.60%) |
Apr 17, 2024 | 8.334 | 8.354 | 8.265 | 8.315 | 15,959 | -0.02(-0.24%) |
Apr 16, 2024 | 8.126 | 8.397 | 8.126 | 8.334 | 21,687 | +0.16(+1.94%) |
Apr 15, 2024 | 8.275 | 8.424 | 8.136 | 8.176 | 29,900 | -0.15(-1.79%) |
Apr 12, 2024 | 8.602 | 8.652 | 8.196 | 8.324 | 41,690 | -0.28(-3.23%) |
Apr 11, 2024 | 8.652 | 8.745 | 8.414 | 8.602 | 41,291 | -0.06(-0.69%) |
Apr 10, 2024 | 8.691 | 8.761 | 8.533 | 8.661 | 35,404 | -0.08(-0.91%) |
Apr 09, 2024 | 8.593 | 8.741 | 8.534 | 8.741 | 39,103 | +0.16(+1.83%) |
Apr 08, 2024 | 8.564 | 8.593 | 8.525 | 8.584 | 45,319 | +0.08(+0.92%) |
Apr 05, 2024 | 8.426 | 8.532 | 8.426 | 8.505 | 37,571 | +0.03(+0.35%) |
Apr 04, 2024 | 8.515 | 8.525 | 8.426 | 8.476 | 38,484 | +0.05(+0.58%) |
Apr 03, 2024 | 8.436 | 8.446 | 8.348 | 8.426 | 33,949 | +0.05(+0.59%) |
Apr 02, 2024 | 8.259 | 8.410 | 8.220 | 8.377 | 55,669 | +0.03(+0.35%) |
Apr 01, 2024 | 8.181 | 8.377 | 8.097 | 8.348 | 118,197 | +0.23(+2.78%) |
Mar 28, 2024 | 8.063 | 8.132 | 8.053 | 8.122 | 32,867 | +0.05(+0.67%) |
Mar 27, 2024 | 8.063 | 8.093 | 8.063 | 8.068 | 44,061 | +0.04(+0.55%) |
Mar 26, 2024 | 8.004 | 8.061 | 8.004 | 8.024 | 22,604 | -0.02(-0.24%) |
Mar 25, 2024 | 8.053 | 8.112 | 8.024 | 8.043 | 34,259 | -0.03(-0.36%) |
Mar 22, 2024 | 8.102 | 8.142 | 8.053 | 8.073 | 56,931 | -0.04(-0.48%) |
Mar 21, 2024 | 8.112 | 8.142 | 8.093 | 8.112 | 25,743 | +0.00(+0.00%) |
Mar 20, 2024 | 8.053 | 8.122 | 8.053 | 8.112 | 42,425 | +0.05(+0.61%) |
Mar 19, 2024 | 8.102 | 8.142 | 8.063 | 8.063 | 43,964 | -0.06(-0.73%) |
Mar 18, 2024 | 8.073 | 8.151 | 8.073 | 8.122 | 26,583 | -0.03(-0.36%) |
Mar 15, 2024 | 8.220 | 8.220 | 8.132 | 8.151 | 16,129 | -0.03(-0.36%) |
Mar 14, 2024 | 8.181 | 8.181 | 8.122 | 8.181 | 9,674 | -0.03(-0.36%) |
Mar 13, 2024 | 8.142 | 8.240 | 8.142 | 8.210 | 15,078 | +0.02(+0.24%) |
Mar 12, 2024 | 8.151 | 8.201 | 8.112 | 8.191 | 22,432 | +0.03(+0.36%) |
Mar 11, 2024 | 8.240 | 8.240 | 8.107 | 8.161 | 28,641 | -0.08(-0.95%) |
Mar 08, 2024 | 8.269 | 8.269 | 8.181 | 8.240 | 52,118 | +0.05(+0.60%) |
Mar 07, 2024 | 8.093 | 8.191 | 8.093 | 8.191 | 30,514 | +0.08(+0.96%) |
Mar 06, 2024 | 8.162 | 8.162 | 8.084 | 8.113 | 49,931 | -0.02(-0.24%) |
Mar 05, 2024 | 8.210 | 8.220 | 8.074 | 8.132 | 19,133 | -0.03(-0.36%) |
Mar 04, 2024 | 8.123 | 8.171 | 8.045 | 8.162 | 31,059 | +0.14(+1.70%) |