Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 8.880 | 8.988 | 8.850 | 8.910 | 1,630,561 | +0.01(+0.11%) |
May 17, 2024 | 8.950 | 9.040 | 8.880 | 8.900 | 3,139,243 | -0.01(-0.11%) |
May 16, 2024 | 8.730 | 8.930 | 8.715 | 8.910 | 3,361,799 | +0.13(+1.48%) |
May 15, 2024 | 8.611 | 8.820 | 8.611 | 8.780 | 2,528,921 | +0.15(+1.73%) |
May 14, 2024 | 8.690 | 8.730 | 8.591 | 8.631 | 2,046,473 | +0.03(+0.35%) |
May 13, 2024 | 8.671 | 8.720 | 8.571 | 8.601 | 2,861,848 | -0.03(-0.35%) |
May 10, 2024 | 8.770 | 8.800 | 8.592 | 8.631 | 2,450,226 | -0.06(-0.69%) |
May 09, 2024 | 8.780 | 8.845 | 8.626 | 8.690 | 3,017,023 | -0.16(-1.80%) |
May 08, 2024 | 8.680 | 8.865 | 8.661 | 8.850 | 3,762,199 | +0.10(+1.14%) |
May 07, 2024 | 8.720 | 8.810 | 8.675 | 8.750 | 2,803,880 | +0.02(+0.23%) |
May 06, 2024 | 8.311 | 8.800 | 8.301 | 8.730 | 4,425,969 | +0.53(+6.45%) |
May 03, 2024 | 8.122 | 8.251 | 8.082 | 8.202 | 2,930,530 | +0.16(+1.99%) |
May 02, 2024 | 7.992 | 8.112 | 7.942 | 8.042 | 4,427,767 | +0.11(+1.38%) |
May 01, 2024 | 7.783 | 8.112 | 7.738 | 7.932 | 4,195,386 | +0.12(+1.53%) |
Apr 30, 2024 | 7.972 | 8.142 | 7.723 | 7.812 | 6,685,105 | -0.35(-4.28%) |
Apr 29, 2024 | 8.241 | 8.351 | 8.142 | 8.162 | 4,325,543 | -0.12(-1.45%) |
Apr 26, 2024 | 8.202 | 8.291 | 8.147 | 8.281 | 2,076,978 | +0.10(+1.22%) |
Apr 25, 2024 | 8.162 | 8.321 | 8.112 | 8.182 | 5,682,471 | +0.12(+1.49%) |
Apr 24, 2024 | 7.713 | 8.102 | 7.683 | 8.062 | 4,446,023 | +0.30(+3.86%) |
Apr 23, 2024 | 7.703 | 7.812 | 7.623 | 7.763 | 1,948,909 | +0.06(+0.78%) |
Apr 22, 2024 | 7.703 | 7.862 | 7.593 | 7.703 | 3,378,083 | +0.01(+0.13%) |
Apr 19, 2024 | 7.513 | 7.713 | 7.473 | 7.693 | 3,177,595 | +0.15(+1.98%) |
Apr 18, 2024 | 7.523 | 7.648 | 7.473 | 7.543 | 2,590,426 | +0.04(+0.53%) |
Apr 17, 2024 | 7.603 | 7.663 | 7.413 | 7.503 | 2,671,009 | -0.05(-0.66%) |
Apr 16, 2024 | 7.533 | 7.603 | 7.468 | 7.553 | 2,987,249 | -0.02(-0.26%) |
Apr 15, 2024 | 7.763 | 7.867 | 7.523 | 7.573 | 3,049,121 | -0.16(-2.06%) |
Apr 12, 2024 | 7.922 | 7.957 | 7.693 | 7.733 | 2,372,103 | -0.18(-2.27%) |
Apr 11, 2024 | 7.922 | 7.987 | 7.812 | 7.912 | 2,771,230 | +0.00(+0.00%) |
Apr 10, 2024 | 7.792 | 8.042 | 7.792 | 7.912 | 4,754,691 | -0.06(-0.75%) |
Apr 09, 2024 | 8.212 | 8.212 | 7.927 | 7.972 | 2,578,674 | -0.20(-2.44%) |
Apr 08, 2024 | 8.132 | 8.212 | 8.037 | 8.172 | 2,721,824 | +0.06(+0.74%) |
Apr 05, 2024 | 8.002 | 8.212 | 7.952 | 8.112 | 2,236,844 | +0.08(+0.99%) |
Apr 04, 2024 | 8.152 | 8.222 | 7.982 | 8.032 | 3,259,646 | -0.03(-0.37%) |
Apr 03, 2024 | 7.733 | 8.132 | 7.603 | 8.062 | 4,413,362 | +0.38(+4.93%) |
Apr 02, 2024 | 7.573 | 7.723 | 7.513 | 7.683 | 4,623,308 | +0.04(+0.52%) |
Apr 01, 2024 | 7.653 | 7.733 | 7.563 | 7.643 | 4,276,682 | -0.11(-1.42%) |
Mar 28, 2024 | 7.643 | 7.758 | 7.703 | 7.753 | 4,072,341 | +0.13(+1.70%) |
Mar 27, 2024 | 7.683 | 7.802 | 7.573 | 7.623 | 2,671,950 | -0.08(-1.04%) |
Mar 26, 2024 | 7.882 | 7.912 | 7.688 | 7.703 | 3,211,113 | -0.14(-1.78%) |
Mar 25, 2024 | 8.162 | 8.241 | 7.837 | 7.842 | 3,210,912 | -0.35(-4.26%) |
Mar 22, 2024 | 8.271 | 8.311 | 8.172 | 8.192 | 2,969,102 | -0.08(-0.97%) |
Mar 21, 2024 | 8.132 | 8.311 | 8.102 | 8.271 | 3,573,871 | +0.16(+1.97%) |
Mar 20, 2024 | 7.912 | 8.132 | 7.812 | 8.112 | 3,197,783 | +0.15(+1.88%) |
Mar 19, 2024 | 7.902 | 8.012 | 7.773 | 7.962 | 4,269,561 | +0.00(+0.00%) |
Mar 18, 2024 | 8.381 | 8.441 | 7.932 | 7.962 | 9,143,609 | -0.38(-4.55%) |
Mar 15, 2024 | 8.321 | 8.680 | 8.301 | 8.341 | 78,678,640 | -0.05(-0.59%) |
Mar 14, 2024 | 8.471 | 8.486 | 8.236 | 8.391 | 6,514,390 | -0.09(-1.06%) |
Mar 13, 2024 | 8.481 | 8.680 | 8.431 | 8.481 | 6,497,408 | +0.00(+0.00%) |
Mar 12, 2024 | 8.521 | 8.641 | 8.451 | 8.481 | 4,875,336 | -0.04(-0.47%) |
Mar 11, 2024 | 8.421 | 8.571 | 8.172 | 8.521 | 5,471,571 | +0.04(+0.47%) |
Mar 08, 2024 | 8.451 | 8.651 | 8.431 | 8.481 | 6,944,391 | +0.07(+0.83%) |
Mar 07, 2024 | 8.531 | 8.541 | 8.371 | 8.411 | 6,156,092 | -0.12(-1.40%) |
Mar 06, 2024 | 8.401 | 8.541 | 8.311 | 8.531 | 10,225,495 | +0.28(+3.39%) |
Mar 05, 2024 | 8.102 | 8.461 | 8.002 | 8.251 | 11,227,015 | +0.13(+1.60%) |
Mar 04, 2024 | 7.603 | 8.142 | 7.433 | 8.122 | 25,897,818 | +1.05(+14.81%) |