Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 27, 2024 | 8.960 | 9.050 | 8.840 | 9.030 | 241,098 | +0.10(+1.12%) |
Jun 26, 2024 | 8.590 | 8.940 | 8.500 | 8.930 | 413,362 | +0.32(+3.72%) |
Jun 25, 2024 | 8.450 | 8.615 | 8.410 | 8.610 | 670,574 | +0.19(+2.26%) |
Jun 24, 2024 | 8.530 | 8.590 | 8.350 | 8.420 | 537,828 | -0.01(-0.12%) |
Jun 21, 2024 | 8.360 | 8.740 | 8.360 | 8.430 | 7,252,612 | +0.06(+0.72%) |
Jun 20, 2024 | 8.090 | 8.380 | 8.090 | 8.370 | 693,297 | +0.20(+2.45%) |
Jun 18, 2024 | 8.140 | 8.275 | 8.130 | 8.170 | 549,145 | +0.02(+0.25%) |
Jun 17, 2024 | 8.000 | 8.165 | 7.860 | 8.150 | 386,226 | +0.36(+4.62%) |
Jun 14, 2024 | 7.970 | 7.970 | 7.670 | 7.790 | 581,159 | -0.20(-2.50%) |
Jun 13, 2024 | 8.060 | 8.060 | 7.710 | 7.990 | 605,406 | -0.05(-0.62%) |
Jun 12, 2024 | 7.940 | 8.240 | 7.690 | 8.040 | 663,302 | +0.42(+5.51%) |
Jun 11, 2024 | 7.560 | 7.680 | 7.410 | 7.620 | 709,602 | +0.11(+1.40%) |
Jun 10, 2024 | 8.020 | 8.030 | 6.980 | 7.515 | 1,681,490 | -0.72(-8.69%) |
Jun 07, 2024 | 8.080 | 8.330 | 8.040 | 8.230 | 302,232 | +0.08(+0.98%) |
Jun 06, 2024 | 8.270 | 8.360 | 8.120 | 8.150 | 163,059 | -0.17(-2.04%) |
Jun 05, 2024 | 8.340 | 8.340 | 8.130 | 8.320 | 141,951 | +0.07(+0.85%) |
Jun 04, 2024 | 8.400 | 8.410 | 8.160 | 8.250 | 165,473 | -0.24(-2.83%) |
Jun 03, 2024 | 9.030 | 9.030 | 8.490 | 8.490 | 200,005 | -0.37(-4.18%) |
May 31, 2024 | 8.710 | 8.890 | 8.650 | 8.860 | 170,828 | +0.17(+1.96%) |
May 30, 2024 | 8.660 | 8.790 | 8.650 | 8.690 | 131,430 | +0.09(+1.11%) |
May 29, 2024 | 8.750 | 8.750 | 8.530 | 8.595 | 133,383 | -0.35(-3.97%) |
May 28, 2024 | 9.000 | 9.090 | 8.865 | 8.950 | 194,013 | -0.05(-0.56%) |
May 24, 2024 | 9.070 | 9.410 | 8.860 | 9.000 | 164,592 | +0.00(+0.00%) |
May 23, 2024 | 9.520 | 9.520 | 8.910 | 9.000 | 192,759 | -0.53(-5.56%) |
May 22, 2024 | 9.500 | 9.730 | 9.416 | 9.530 | 118,351 | +0.01(+0.11%) |
May 21, 2024 | 9.440 | 9.620 | 9.440 | 9.520 | 124,697 | +0.05(+0.53%) |
May 20, 2024 | 9.720 | 9.750 | 9.460 | 9.470 | 142,849 | -0.28(-2.87%) |
May 17, 2024 | 9.610 | 9.960 | 9.540 | 9.750 | 176,426 | +0.15(+1.56%) |
May 16, 2024 | 9.520 | 9.630 | 9.430 | 9.600 | 174,784 | +0.05(+0.52%) |
May 15, 2024 | 9.310 | 9.590 | 9.270 | 9.550 | 227,520 | +0.40(+4.37%) |
May 14, 2024 | 9.370 | 9.400 | 9.070 | 9.150 | 263,679 | -0.05(-0.54%) |
May 13, 2024 | 9.450 | 9.450 | 9.170 | 9.200 | 336,998 | -0.21(-2.23%) |
May 10, 2024 | 9.430 | 9.450 | 9.275 | 9.410 | 211,790 | -0.02(-0.21%) |
May 09, 2024 | 9.240 | 9.430 | 9.240 | 9.430 | 216,676 | +0.17(+1.84%) |
May 08, 2024 | 8.940 | 9.285 | 8.940 | 9.260 | 206,330 | +0.20(+2.21%) |
May 07, 2024 | 9.060 | 9.330 | 9.030 | 9.060 | 266,105 | -0.01(-0.11%) |
May 06, 2024 | 8.912 | 9.198 | 8.912 | 9.070 | 269,627 | +0.19(+2.11%) |
May 03, 2024 | 8.853 | 8.962 | 8.853 | 8.883 | 275,906 | +0.14(+1.58%) |
May 02, 2024 | 8.547 | 8.838 | 8.547 | 8.745 | 291,235 | +0.30(+3.50%) |
May 01, 2024 | 8.232 | 8.676 | 8.212 | 8.449 | 327,856 | +0.23(+2.76%) |
Apr 30, 2024 | 8.291 | 8.459 | 8.193 | 8.222 | 406,508 | -0.16(-1.88%) |
Apr 29, 2024 | 8.380 | 8.478 | 8.301 | 8.380 | 255,354 | -0.02(-0.23%) |
Apr 26, 2024 | 8.173 | 8.533 | 8.114 | 8.400 | 276,973 | +0.23(+2.77%) |
Apr 25, 2024 | 8.863 | 8.868 | 7.966 | 8.173 | 353,311 | -0.68(-7.68%) |
Apr 24, 2024 | 8.745 | 8.863 | 8.646 | 8.853 | 190,900 | +0.07(+0.79%) |
Apr 23, 2024 | 8.577 | 8.843 | 8.577 | 8.784 | 193,846 | +0.13(+1.48%) |
Apr 22, 2024 | 8.370 | 8.774 | 8.370 | 8.656 | 292,173 | +0.27(+3.17%) |
Apr 19, 2024 | 7.986 | 8.409 | 7.877 | 8.390 | 226,643 | +0.37(+4.67%) |
Apr 18, 2024 | 8.025 | 8.173 | 7.966 | 8.015 | 251,272 | -0.01(-0.12%) |
Apr 17, 2024 | 8.271 | 8.271 | 8.015 | 8.025 | 202,586 | -0.02(-0.25%) |
Apr 16, 2024 | 8.202 | 8.217 | 8.005 | 8.045 | 177,330 | -0.25(-2.97%) |
Apr 15, 2024 | 8.281 | 8.439 | 8.202 | 8.291 | 261,204 | +0.04(+0.48%) |
Apr 12, 2024 | 8.271 | 8.321 | 8.153 | 8.252 | 130,482 | -0.10(-1.24%) |
Apr 11, 2024 | 8.350 | 8.439 | 8.271 | 8.355 | 203,654 | +0.11(+1.38%) |
Apr 10, 2024 | 8.863 | 8.902 | 8.124 | 8.242 | 188,061 | -0.81(-8.93%) |
Apr 09, 2024 | 9.100 | 9.178 | 9.011 | 9.050 | 144,014 | -0.05(-0.54%) |
Apr 08, 2024 | 9.011 | 9.169 | 9.011 | 9.100 | 139,899 | +0.14(+1.54%) |
Apr 05, 2024 | 9.050 | 9.119 | 8.947 | 8.962 | 162,183 | -0.19(-2.05%) |
Apr 04, 2024 | 9.454 | 9.524 | 9.119 | 9.149 | 184,984 | -0.22(-2.32%) |
Apr 03, 2024 | 9.395 | 9.499 | 9.287 | 9.366 | 175,095 | -0.11(-1.14%) |
Apr 02, 2024 | 9.405 | 9.494 | 9.307 | 9.474 | 235,830 | -0.08(-0.83%) |