Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 24, 2024 | 7.740 | 7.825 | 7.690 | 7.810 | 556,650 | +0.17(+2.23%) |
Jun 21, 2024 | 7.690 | 7.715 | 7.515 | 7.640 | 739,291 | -0.05(-0.65%) |
Jun 20, 2024 | 7.500 | 7.900 | 7.500 | 7.690 | 1,552,623 | +0.44(+6.07%) |
Jun 18, 2024 | 6.980 | 7.275 | 6.980 | 7.250 | 1,026,004 | +0.51(+7.57%) |
Jun 17, 2024 | 6.700 | 6.800 | 6.655 | 6.740 | 523,281 | +0.16(+2.43%) |
Jun 14, 2024 | 6.320 | 6.590 | 6.290 | 6.580 | 703,423 | +0.14(+2.17%) |
Jun 13, 2024 | 6.460 | 6.460 | 6.360 | 6.440 | 467,145 | -0.07(-1.08%) |
Jun 12, 2024 | 6.640 | 6.650 | 6.480 | 6.510 | 419,406 | +0.03(+0.46%) |
Jun 11, 2024 | 6.420 | 6.540 | 6.310 | 6.480 | 657,891 | +0.08(+1.25%) |
Jun 10, 2024 | 6.410 | 6.450 | 6.380 | 6.400 | 257,473 | -0.01(-0.16%) |
Jun 07, 2024 | 6.410 | 6.490 | 6.385 | 6.410 | 423,463 | -0.01(-0.16%) |
Jun 06, 2024 | 6.380 | 6.460 | 6.375 | 6.420 | 460,121 | +0.08(+1.26%) |
Jun 05, 2024 | 6.310 | 6.355 | 6.240 | 6.340 | 549,844 | +0.07(+1.12%) |
Jun 04, 2024 | 6.240 | 6.360 | 6.215 | 6.270 | 963,489 | -0.08(-1.26%) |
Jun 03, 2024 | 6.480 | 6.540 | 6.270 | 6.350 | 1,737,644 | -0.47(-6.89%) |
May 31, 2024 | 6.710 | 6.850 | 6.650 | 6.820 | 1,125,580 | -0.07(-1.02%) |
May 30, 2024 | 6.890 | 6.915 | 6.665 | 6.890 | 1,283,050 | -0.06(-0.86%) |
May 29, 2024 | 7.010 | 7.060 | 6.915 | 6.950 | 510,209 | -0.04(-0.57%) |
May 28, 2024 | 6.910 | 7.070 | 6.870 | 6.990 | 790,906 | -0.23(-3.19%) |
May 24, 2024 | 7.220 | 7.255 | 7.190 | 7.220 | 272,253 | +0.08(+1.12%) |
May 23, 2024 | 7.290 | 7.290 | 7.053 | 7.140 | 641,004 | -0.21(-2.86%) |
May 22, 2024 | 7.400 | 7.400 | 7.280 | 7.350 | 589,586 | -0.23(-3.03%) |
May 21, 2024 | 7.380 | 7.610 | 7.350 | 7.580 | 740,398 | +0.04(+0.53%) |
May 20, 2024 | 7.360 | 7.560 | 7.340 | 7.540 | 972,791 | +0.03(+0.40%) |
May 17, 2024 | 7.320 | 7.510 | 7.300 | 7.510 | 491,594 | +0.12(+1.62%) |
May 16, 2024 | 7.340 | 7.400 | 7.280 | 7.390 | 367,526 | +0.05(+0.68%) |
May 15, 2024 | 7.330 | 7.355 | 7.200 | 7.340 | 303,722 | +0.03(+0.41%) |
May 14, 2024 | 7.280 | 7.320 | 7.253 | 7.310 | 347,276 | -0.16(-2.14%) |
May 13, 2024 | 7.430 | 7.550 | 7.430 | 7.470 | 460,276 | +0.10(+1.36%) |
May 10, 2024 | 7.450 | 7.500 | 7.350 | 7.370 | 532,018 | +0.20(+2.79%) |
May 09, 2024 | 7.170 | 7.230 | 7.120 | 7.170 | 386,500 | -0.06(-0.83%) |
May 08, 2024 | 7.200 | 7.360 | 7.170 | 7.230 | 405,046 | +0.01(+0.14%) |
May 07, 2024 | 7.260 | 7.310 | 7.175 | 7.220 | 392,674 | +0.02(+0.28%) |
May 06, 2024 | 7.280 | 7.330 | 7.165 | 7.200 | 353,675 | +0.15(+2.13%) |
May 03, 2024 | 7.000 | 7.150 | 6.985 | 7.050 | 590,365 | +0.31(+4.60%) |
May 02, 2024 | 6.870 | 6.900 | 6.735 | 6.740 | 770,369 | -0.20(-2.88%) |
May 01, 2024 | 7.090 | 7.161 | 6.890 | 6.940 | 427,741 | -0.09(-1.28%) |
Apr 30, 2024 | 7.110 | 7.180 | 7.015 | 7.030 | 514,510 | -0.11(-1.54%) |
Apr 29, 2024 | 7.100 | 7.180 | 7.100 | 7.140 | 496,688 | +0.21(+3.03%) |
Apr 26, 2024 | 7.000 | 7.030 | 6.900 | 6.930 | 640,783 | +0.07(+1.02%) |
Apr 25, 2024 | 6.880 | 6.900 | 6.780 | 6.860 | 1,480,973 | -0.21(-2.97%) |
Apr 24, 2024 | 6.930 | 7.105 | 6.900 | 7.070 | 1,198,846 | -0.10(-1.39%) |
Apr 23, 2024 | 7.190 | 7.270 | 7.090 | 7.170 | 1,747,505 | -0.76(-9.58%) |
Apr 22, 2024 | 7.950 | 7.990 | 7.860 | 7.930 | 367,106 | -0.27(-3.29%) |
Apr 19, 2024 | 8.200 | 8.309 | 8.135 | 8.200 | 442,764 | -0.08(-0.97%) |
Apr 18, 2024 | 8.220 | 8.325 | 8.180 | 8.280 | 640,600 | +0.12(+1.47%) |
Apr 17, 2024 | 8.260 | 8.340 | 8.130 | 8.160 | 396,822 | -0.05(-0.61%) |
Apr 16, 2024 | 8.240 | 8.350 | 8.120 | 8.210 | 773,275 | -0.40(-4.65%) |
Apr 15, 2024 | 8.870 | 8.880 | 8.560 | 8.610 | 918,488 | -0.08(-0.92%) |
Apr 12, 2024 | 9.010 | 9.110 | 8.615 | 8.690 | 1,126,135 | -0.14(-1.59%) |
Apr 11, 2024 | 8.900 | 8.940 | 8.620 | 8.830 | 1,225,282 | +0.04(+0.46%) |
Apr 10, 2024 | 8.970 | 9.100 | 8.710 | 8.790 | 1,201,038 | -0.34(-3.72%) |
Apr 09, 2024 | 9.240 | 9.330 | 9.081 | 9.130 | 1,260,598 | +0.39(+4.46%) |
Apr 08, 2024 | 8.800 | 8.950 | 8.685 | 8.740 | 1,243,358 | +0.58(+7.11%) |
Apr 05, 2024 | 8.230 | 8.270 | 8.095 | 8.160 | 620,700 | -0.04(-0.49%) |
Apr 04, 2024 | 8.450 | 8.500 | 8.181 | 8.200 | 732,908 | +0.07(+0.86%) |
Apr 03, 2024 | 8.030 | 8.150 | 8.025 | 8.130 | 495,288 | +0.12(+1.50%) |
Apr 02, 2024 | 8.110 | 8.130 | 7.980 | 8.010 | 505,731 | +0.26(+3.35%) |