Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 15, 2024 | 8.440 | 8.590 | 8.440 | 8.590 | 8,399 | +0.11(+1.30%) |
May 14, 2024 | 8.440 | 8.590 | 8.440 | 8.480 | 14,433 | +0.16(+1.91%) |
May 13, 2024 | 8.370 | 8.420 | 8.245 | 8.321 | 5,319 | -0.05(-0.59%) |
May 10, 2024 | 8.030 | 8.518 | 7.790 | 8.370 | 8,204 | -0.08(-0.95%) |
May 09, 2024 | 8.460 | 8.610 | 8.210 | 8.450 | 5,658 | +0.01(+0.12%) |
May 08, 2024 | 8.440 | 8.450 | 7.980 | 8.440 | 11,040 | +0.56(+7.07%) |
May 07, 2024 | 8.000 | 8.370 | 7.670 | 7.883 | 3,474 | -0.54(-6.38%) |
May 06, 2024 | 9.350 | 9.350 | 8.000 | 8.420 | 13,945 | +0.11(+1.26%) |
May 03, 2024 | 8.235 | 8.500 | 7.970 | 8.315 | 8,612 | +0.20(+2.40%) |
May 02, 2024 | 8.020 | 8.120 | 7.790 | 8.120 | 12,147 | +0.44(+5.73%) |
May 01, 2024 | 7.570 | 8.020 | 7.560 | 7.680 | 7,780 | -0.15(-1.97%) |
Apr 30, 2024 | 7.920 | 7.990 | 7.800 | 7.834 | 7,667 | -0.19(-2.32%) |
Apr 29, 2024 | 7.940 | 8.020 | 7.930 | 8.020 | 2,862 | +0.17(+2.17%) |
Apr 26, 2024 | 7.820 | 7.965 | 7.730 | 7.850 | 23,249 | +0.19(+2.48%) |
Apr 25, 2024 | 7.700 | 7.790 | 7.640 | 7.660 | 4,578 | -0.23(-2.92%) |
Apr 24, 2024 | 7.815 | 7.890 | 7.730 | 7.890 | 15,641 | +0.03(+0.35%) |
Apr 23, 2024 | 7.765 | 7.990 | 7.720 | 7.862 | 9,409 | +0.03(+0.42%) |
Apr 22, 2024 | 7.820 | 7.940 | 7.750 | 7.830 | 5,648 | +0.05(+0.64%) |
Apr 19, 2024 | 7.795 | 7.860 | 7.770 | 7.780 | 16,145 | +0.13(+1.70%) |
Apr 18, 2024 | 7.775 | 7.810 | 7.650 | 7.650 | 7,926 | -0.08(-1.03%) |
Apr 17, 2024 | 8.000 | 8.000 | 7.730 | 7.730 | 8,241 | +0.10(+1.31%) |
Apr 16, 2024 | 7.840 | 8.020 | 7.630 | 7.630 | 19,893 | -0.44(-5.45%) |
Apr 15, 2024 | 8.135 | 8.135 | 8.070 | 8.070 | 5,835 | -0.08(-0.98%) |
Apr 12, 2024 | 8.085 | 8.150 | 8.020 | 8.150 | 2,782 | +0.07(+0.92%) |
Apr 11, 2024 | 8.180 | 8.270 | 8.076 | 8.076 | 14,826 | -0.17(-2.11%) |
Apr 10, 2024 | 8.385 | 8.418 | 8.250 | 8.250 | 3,926 | -0.22(-2.57%) |
Apr 09, 2024 | 8.370 | 8.540 | 8.370 | 8.468 | 5,052 | +0.12(+1.41%) |
Apr 08, 2024 | 8.305 | 8.360 | 8.305 | 8.350 | 3,358 | +0.08(+1.03%) |
Apr 05, 2024 | 8.045 | 8.330 | 8.045 | 8.265 | 12,935 | +0.11(+1.35%) |
Apr 04, 2024 | 8.270 | 8.336 | 8.150 | 8.155 | 5,219 | +0.01(+0.18%) |
Apr 03, 2024 | 8.030 | 8.140 | 7.980 | 8.140 | 5,038 | +0.12(+1.46%) |
Apr 02, 2024 | 7.830 | 8.070 | 7.830 | 8.023 | 5,305 | -0.07(-0.83%) |
Apr 01, 2024 | 7.980 | 8.090 | 7.800 | 8.090 | 19,981 | +0.05(+0.62%) |
Mar 28, 2024 | 8.210 | 8.210 | 8.040 | 8.040 | 5,166 | -0.02(-0.25%) |
Mar 27, 2024 | 8.130 | 8.135 | 8.060 | 8.060 | 1,852 | -0.15(-1.78%) |
Mar 26, 2024 | 8.120 | 8.206 | 8.090 | 8.206 | 3,529 | -0.06(-0.77%) |
Mar 25, 2024 | 8.160 | 8.370 | 8.150 | 8.270 | 39,000 | +0.05(+0.66%) |
Mar 22, 2024 | 8.248 | 8.248 | 8.130 | 8.216 | 13,975 | -0.07(-0.84%) |
Mar 21, 2024 | 8.270 | 8.285 | 8.180 | 8.285 | 5,474 | +0.13(+1.59%) |
Mar 20, 2024 | 8.220 | 8.300 | 8.105 | 8.155 | 4,976 | +0.02(+0.19%) |
Mar 19, 2024 | 8.145 | 8.220 | 8.140 | 8.140 | 47,283 | -0.00(-0.06%) |
Mar 18, 2024 | 8.140 | 8.190 | 8.100 | 8.145 | 7,593 | +0.04(+0.56%) |
Mar 15, 2024 | 8.140 | 8.360 | 8.040 | 8.100 | 12,246 | -0.17(-2.06%) |
Mar 14, 2024 | 8.275 | 8.280 | 8.160 | 8.270 | 25,947 | +0.01(+0.12%) |
Mar 13, 2024 | 8.265 | 8.334 | 8.230 | 8.260 | 31,444 | -0.12(-1.43%) |
Mar 12, 2024 | 8.190 | 8.410 | 8.183 | 8.380 | 5,977 | -0.03(-0.36%) |
Mar 11, 2024 | 8.305 | 8.410 | 8.260 | 8.410 | 3,928 | +0.11(+1.33%) |
Mar 08, 2024 | 8.295 | 8.350 | 8.180 | 8.300 | 5,800 | -0.01(-0.18%) |
Mar 07, 2024 | 8.690 | 8.690 | 8.130 | 8.315 | 6,569 | +0.10(+1.28%) |
Mar 06, 2024 | 8.307 | 8.360 | 8.200 | 8.210 | 24,416 | -0.14(-1.68%) |
Mar 05, 2024 | 8.380 | 8.380 | 8.280 | 8.350 | 9,174 | -0.02(-0.27%) |
Mar 04, 2024 | 8.350 | 8.400 | 8.300 | 8.373 | 3,345 | -0.04(-0.44%) |