Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 8.390 | 8.410 | 8.360 | 8.380 | 221,677 | +0.03(+0.36%) |
May 16, 2024 | 8.340 | 8.355 | 8.325 | 8.350 | 82,155 | +0.01(+0.12%) |
May 15, 2024 | 8.390 | 8.390 | 8.320 | 8.340 | 186,035 | +0.08(+0.97%) |
May 14, 2024 | 8.300 | 8.330 | 8.250 | 8.260 | 152,503 | -0.03(-0.36%) |
May 13, 2024 | 8.380 | 8.380 | 8.270 | 8.290 | 148,176 | -0.03(-0.36%) |
May 10, 2024 | 8.430 | 8.430 | 8.310 | 8.320 | 180,254 | -0.09(-1.08%) |
May 09, 2024 | 8.430 | 8.445 | 8.401 | 8.411 | 185,381 | -0.02(-0.24%) |
May 08, 2024 | 8.401 | 8.430 | 8.401 | 8.430 | 107,561 | +0.03(+0.36%) |
May 07, 2024 | 8.361 | 8.430 | 8.360 | 8.401 | 205,576 | +0.05(+0.60%) |
May 06, 2024 | 8.331 | 8.361 | 8.321 | 8.351 | 123,905 | +0.06(+0.72%) |
May 03, 2024 | 8.241 | 8.321 | 8.236 | 8.291 | 201,328 | +0.10(+1.22%) |
May 02, 2024 | 8.192 | 8.221 | 8.182 | 8.192 | 152,969 | -0.02(-0.24%) |
May 01, 2024 | 8.211 | 8.216 | 8.172 | 8.211 | 177,209 | +0.06(+0.73%) |
Apr 30, 2024 | 8.201 | 8.201 | 8.132 | 8.152 | 142,397 | -0.03(-0.36%) |
Apr 29, 2024 | 8.152 | 8.182 | 8.122 | 8.182 | 102,374 | +0.07(+0.86%) |
Apr 26, 2024 | 8.112 | 8.123 | 8.092 | 8.112 | 121,296 | +0.03(+0.37%) |
Apr 25, 2024 | 8.112 | 8.112 | 8.062 | 8.082 | 177,444 | -0.03(-0.37%) |
Apr 24, 2024 | 8.211 | 8.211 | 8.102 | 8.112 | 366,019 | -0.05(-0.61%) |
Apr 23, 2024 | 8.211 | 8.211 | 8.132 | 8.162 | 447,370 | +0.00(+0.00%) |
Apr 22, 2024 | 8.301 | 8.301 | 8.152 | 8.162 | 375,115 | -0.10(-1.20%) |
Apr 19, 2024 | 8.321 | 8.331 | 8.241 | 8.261 | 130,035 | -0.01(-0.12%) |
Apr 18, 2024 | 8.361 | 8.361 | 8.261 | 8.271 | 143,367 | -0.09(-1.07%) |
Apr 17, 2024 | 8.361 | 8.361 | 8.311 | 8.361 | 99,486 | +0.02(+0.24%) |
Apr 16, 2024 | 8.271 | 8.361 | 8.246 | 8.341 | 173,895 | +0.07(+0.84%) |
Apr 15, 2024 | 8.301 | 8.311 | 8.251 | 8.271 | 190,912 | -0.05(-0.60%) |
Apr 12, 2024 | 8.311 | 8.361 | 8.311 | 8.321 | 97,203 | -0.01(-0.12%) |
Apr 11, 2024 | 8.371 | 8.371 | 8.301 | 8.331 | 203,567 | +0.00(+0.00%) |
Apr 10, 2024 | 8.341 | 8.371 | 8.306 | 8.331 | 357,494 | -0.08(-0.95%) |
Apr 09, 2024 | 8.401 | 8.411 | 8.352 | 8.411 | 174,101 | +0.04(+0.47%) |
Apr 08, 2024 | 8.332 | 8.396 | 8.332 | 8.371 | 215,533 | +0.04(+0.48%) |
Apr 05, 2024 | 8.371 | 8.401 | 8.332 | 8.332 | 149,501 | -0.05(-0.59%) |
Apr 04, 2024 | 8.421 | 8.451 | 8.361 | 8.381 | 178,454 | +0.00(+0.00%) |
Apr 03, 2024 | 8.332 | 8.400 | 8.302 | 8.381 | 205,214 | +0.04(+0.48%) |
Apr 02, 2024 | 8.322 | 8.361 | 8.302 | 8.342 | 182,633 | +0.01(+0.12%) |
Apr 01, 2024 | 8.421 | 8.451 | 8.322 | 8.332 | 155,093 | -0.09(-1.06%) |
Mar 28, 2024 | 8.411 | 8.470 | 8.371 | 8.421 | 248,165 | +0.05(+0.59%) |
Mar 27, 2024 | 8.342 | 8.371 | 8.307 | 8.371 | 121,015 | +0.04(+0.48%) |
Mar 26, 2024 | 8.322 | 8.342 | 8.316 | 8.332 | 110,543 | +0.02(+0.24%) |
Mar 25, 2024 | 8.342 | 8.361 | 8.292 | 8.312 | 206,893 | -0.06(-0.71%) |
Mar 22, 2024 | 8.391 | 8.401 | 8.371 | 8.371 | 188,813 | -0.01(-0.12%) |
Mar 21, 2024 | 8.391 | 8.391 | 8.361 | 8.381 | 180,419 | -0.01(-0.12%) |
Mar 20, 2024 | 8.342 | 8.391 | 8.321 | 8.391 | 193,874 | +0.03(+0.36%) |
Mar 19, 2024 | 8.342 | 8.361 | 8.313 | 8.361 | 128,993 | +0.03(+0.36%) |
Mar 18, 2024 | 8.322 | 8.361 | 8.297 | 8.332 | 273,969 | +0.00(+0.00%) |
Mar 15, 2024 | 8.252 | 8.332 | 8.233 | 8.332 | 132,720 | +0.10(+1.20%) |
Mar 14, 2024 | 8.272 | 8.282 | 8.233 | 8.233 | 255,871 | -0.09(-1.07%) |
Mar 13, 2024 | 8.391 | 8.391 | 8.297 | 8.322 | 155,625 | -0.01(-0.12%) |
Mar 12, 2024 | 8.391 | 8.391 | 8.302 | 8.332 | 194,479 | -0.04(-0.47%) |
Mar 11, 2024 | 8.431 | 8.451 | 8.361 | 8.371 | 115,187 | -0.03(-0.35%) |
Mar 08, 2024 | 8.401 | 8.441 | 8.371 | 8.401 | 171,557 | -0.00(-0.01%) |
Mar 07, 2024 | 8.411 | 8.411 | 8.377 | 8.402 | 205,699 | +0.00(+0.00%) |
Mar 06, 2024 | 8.392 | 8.411 | 8.342 | 8.402 | 200,262 | +0.01(+0.12%) |
Mar 05, 2024 | 8.402 | 8.421 | 8.382 | 8.392 | 119,415 | +0.01(+0.12%) |
Mar 04, 2024 | 8.431 | 8.461 | 8.343 | 8.382 | 308,840 | -0.07(-0.82%) |