Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 8.240 | 8.290 | 8.159 | 8.270 | 447,203 | +0.10(+1.22%) |
May 30, 2024 | 8.120 | 8.200 | 8.120 | 8.170 | 501,280 | +0.03(+0.37%) |
May 29, 2024 | 8.130 | 8.280 | 8.130 | 8.140 | 658,215 | -0.08(-0.97%) |
May 28, 2024 | 8.260 | 8.280 | 8.190 | 8.220 | 487,114 | -0.03(-0.36%) |
May 24, 2024 | 8.220 | 8.280 | 8.220 | 8.250 | 314,898 | +0.06(+0.73%) |
May 23, 2024 | 8.340 | 8.340 | 8.170 | 8.190 | 600,747 | -0.09(-1.14%) |
May 22, 2024 | 8.284 | 8.324 | 8.274 | 8.284 | 413,283 | -0.01(-0.12%) |
May 21, 2024 | 8.294 | 8.339 | 8.235 | 8.294 | 658,254 | -0.02(-0.24%) |
May 20, 2024 | 8.274 | 8.324 | 8.264 | 8.314 | 374,164 | +0.04(+0.48%) |
May 17, 2024 | 8.314 | 8.314 | 8.245 | 8.274 | 488,039 | -0.03(-0.36%) |
May 16, 2024 | 8.354 | 8.364 | 8.287 | 8.304 | 416,582 | +0.00(+0.00%) |
May 15, 2024 | 8.274 | 8.314 | 8.255 | 8.304 | 365,045 | +0.08(+0.97%) |
May 14, 2024 | 8.215 | 8.255 | 8.215 | 8.225 | 226,065 | +0.01(+0.12%) |
May 13, 2024 | 8.274 | 8.274 | 8.195 | 8.215 | 322,778 | -0.02(-0.24%) |
May 10, 2024 | 8.255 | 8.255 | 8.215 | 8.235 | 260,610 | +0.01(+0.12%) |
May 09, 2024 | 8.175 | 8.235 | 8.175 | 8.225 | 380,399 | +0.08(+0.97%) |
May 08, 2024 | 8.145 | 8.185 | 8.135 | 8.145 | 348,816 | -0.01(-0.12%) |
May 07, 2024 | 8.126 | 8.184 | 8.086 | 8.155 | 500,772 | +0.04(+0.49%) |
May 06, 2024 | 8.086 | 8.135 | 8.076 | 8.116 | 445,551 | +0.04(+0.49%) |
May 03, 2024 | 8.036 | 8.106 | 8.036 | 8.076 | 517,797 | +0.11(+1.37%) |
May 02, 2024 | 7.987 | 8.007 | 7.927 | 7.967 | 352,235 | +0.04(+0.50%) |
May 01, 2024 | 7.927 | 8.002 | 7.878 | 7.927 | 641,695 | -0.01(-0.12%) |
Apr 30, 2024 | 7.967 | 7.997 | 7.917 | 7.937 | 523,524 | -0.02(-0.25%) |
Apr 29, 2024 | 7.997 | 8.007 | 7.937 | 7.957 | 490,190 | -0.02(-0.25%) |
Apr 26, 2024 | 7.887 | 7.992 | 7.887 | 7.977 | 427,816 | +0.13(+1.64%) |
Apr 25, 2024 | 7.808 | 7.848 | 7.768 | 7.848 | 403,357 | -0.02(-0.25%) |
Apr 24, 2024 | 7.878 | 7.897 | 7.808 | 7.868 | 577,547 | +0.02(+0.25%) |
Apr 23, 2024 | 7.768 | 7.848 | 7.689 | 7.848 | 350,778 | +0.13(+1.67%) |
Apr 22, 2024 | 7.699 | 7.749 | 7.699 | 7.719 | 316,365 | +0.06(+0.72%) |
Apr 19, 2024 | 7.723 | 7.752 | 7.664 | 7.664 | 456,247 | -0.07(-0.89%) |
Apr 18, 2024 | 7.801 | 7.801 | 7.713 | 7.732 | 398,415 | -0.03(-0.38%) |
Apr 17, 2024 | 7.801 | 7.821 | 7.727 | 7.762 | 355,652 | +0.02(+0.25%) |
Apr 16, 2024 | 7.752 | 7.801 | 7.732 | 7.742 | 336,258 | -0.01(-0.13%) |
Apr 15, 2024 | 7.900 | 7.919 | 7.742 | 7.752 | 545,223 | -0.09(-1.13%) |
Apr 12, 2024 | 7.968 | 7.991 | 7.831 | 7.841 | 468,469 | -0.19(-2.33%) |
Apr 11, 2024 | 8.037 | 8.037 | 7.978 | 8.028 | 735,456 | +0.04(+0.49%) |
Apr 10, 2024 | 7.959 | 7.988 | 7.919 | 7.988 | 643,361 | -0.01(-0.12%) |
Apr 09, 2024 | 7.978 | 7.998 | 7.929 | 7.998 | 390,368 | +0.05(+0.62%) |
Apr 08, 2024 | 7.939 | 7.998 | 7.939 | 7.949 | 438,758 | +0.03(+0.37%) |
Apr 05, 2024 | 7.890 | 7.954 | 7.870 | 7.919 | 603,959 | +0.04(+0.50%) |
Apr 04, 2024 | 7.978 | 8.037 | 7.880 | 7.880 | 697,473 | -0.09(-1.11%) |
Apr 03, 2024 | 7.959 | 8.008 | 7.919 | 7.968 | 565,143 | +0.02(+0.25%) |
Apr 02, 2024 | 7.880 | 7.959 | 7.880 | 7.949 | 573,030 | -0.02(-0.25%) |
Apr 01, 2024 | 8.008 | 8.028 | 7.959 | 7.968 | 618,399 | -0.06(-0.74%) |
Mar 28, 2024 | 7.968 | 8.028 | 8.003 | 8.028 | 868,379 | +0.06(+0.74%) |
Mar 27, 2024 | 7.909 | 7.968 | 7.909 | 7.968 | 461,195 | +0.07(+0.87%) |
Mar 26, 2024 | 7.890 | 7.949 | 7.890 | 7.900 | 665,921 | +0.01(+0.12%) |
Mar 25, 2024 | 7.909 | 7.927 | 7.890 | 7.890 | 571,305 | -0.04(-0.50%) |
Mar 22, 2024 | 7.939 | 7.939 | 7.900 | 7.929 | 522,699 | -0.02(-0.25%) |
Mar 21, 2024 | 7.939 | 7.968 | 7.939 | 7.949 | 575,721 | +0.02(+0.25%) |
Mar 20, 2024 | 7.880 | 7.929 | 7.841 | 7.929 | 484,290 | +0.04(+0.57%) |
Mar 19, 2024 | 7.875 | 7.894 | 7.817 | 7.885 | 495,429 | +0.03(+0.37%) |
Mar 18, 2024 | 7.894 | 7.914 | 7.836 | 7.855 | 680,195 | +0.00(+0.00%) |
Mar 15, 2024 | 7.885 | 7.904 | 7.855 | 7.855 | 331,428 | -0.05(-0.62%) |
Mar 14, 2024 | 7.953 | 7.953 | 7.904 | 7.904 | 379,419 | -0.03(-0.37%) |
Mar 13, 2024 | 7.894 | 7.953 | 7.885 | 7.933 | 456,607 | +0.03(+0.37%) |
Mar 12, 2024 | 7.845 | 7.914 | 7.839 | 7.904 | 472,879 | +0.06(+0.75%) |
Mar 11, 2024 | 7.865 | 7.894 | 7.845 | 7.845 | 410,328 | -0.04(-0.50%) |
Mar 08, 2024 | 7.894 | 7.941 | 7.865 | 7.885 | 412,515 | +0.00(+0.00%) |
Mar 07, 2024 | 7.865 | 7.914 | 7.865 | 7.885 | 408,392 | +0.04(+0.50%) |
Mar 06, 2024 | 7.836 | 7.885 | 7.816 | 7.845 | 465,117 | +0.05(+0.63%) |
Mar 05, 2024 | 7.806 | 7.845 | 7.787 | 7.797 | 426,524 | -0.05(-0.62%) |
Mar 04, 2024 | 7.855 | 7.875 | 7.836 | 7.845 | 511,668 | +0.01(+0.12%) |