Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 8.340 | 8.470 | 8.230 | 8.450 | 3,091,768 | +0.17(+2.05%) |
Jun 27, 2024 | 8.200 | 8.290 | 8.121 | 8.280 | 1,194,228 | +0.08(+0.97%) |
Jun 26, 2024 | 8.200 | 8.240 | 8.121 | 8.200 | 1,664,367 | -0.07(-0.84%) |
Jun 25, 2024 | 8.390 | 8.410 | 8.240 | 8.270 | 1,357,462 | -0.15(-1.78%) |
Jun 24, 2024 | 8.380 | 8.439 | 8.300 | 8.419 | 2,106,135 | +0.11(+1.32%) |
Jun 21, 2024 | 8.250 | 8.370 | 8.220 | 8.310 | 3,778,254 | +0.06(+0.72%) |
Jun 20, 2024 | 8.170 | 8.280 | 8.140 | 8.250 | 1,153,955 | +0.02(+0.24%) |
Jun 18, 2024 | 8.300 | 8.360 | 8.180 | 8.230 | 1,396,460 | -0.05(-0.60%) |
Jun 17, 2024 | 8.121 | 8.300 | 8.121 | 8.280 | 988,406 | +0.10(+1.22%) |
Jun 14, 2024 | 8.160 | 8.210 | 8.051 | 8.180 | 2,198,057 | -0.07(-0.85%) |
Jun 13, 2024 | 8.380 | 8.380 | 8.220 | 8.250 | 1,518,789 | -0.09(-1.08%) |
Jun 12, 2024 | 8.350 | 8.539 | 8.305 | 8.340 | 2,018,228 | +0.19(+2.32%) |
Jun 11, 2024 | 8.240 | 8.250 | 8.150 | 8.150 | 2,301,811 | -0.11(-1.33%) |
Jun 10, 2024 | 8.131 | 8.280 | 8.101 | 8.260 | 1,593,078 | +0.05(+0.61%) |
Jun 07, 2024 | 8.240 | 8.290 | 8.160 | 8.210 | 1,422,994 | -0.11(-1.32%) |
Jun 06, 2024 | 8.310 | 8.429 | 8.265 | 8.320 | 1,727,347 | +0.00(+0.00%) |
Jun 05, 2024 | 8.429 | 8.459 | 8.310 | 8.320 | 1,274,479 | -0.10(-1.18%) |
Jun 04, 2024 | 8.459 | 8.604 | 8.410 | 8.419 | 1,085,592 | -0.10(-1.17%) |
Jun 03, 2024 | 8.539 | 8.569 | 8.424 | 8.519 | 1,415,091 | +0.08(+0.94%) |
May 31, 2024 | 8.390 | 8.474 | 8.360 | 8.439 | 2,396,173 | +0.06(+0.71%) |
May 30, 2024 | 8.390 | 8.439 | 8.330 | 8.380 | 2,913,432 | +0.02(+0.24%) |
May 29, 2024 | 8.320 | 8.390 | 8.290 | 8.360 | 2,785,341 | -0.06(-0.71%) |
May 28, 2024 | 8.499 | 8.509 | 8.345 | 8.419 | 2,327,177 | -0.03(-0.35%) |
May 24, 2024 | 8.400 | 8.509 | 8.360 | 8.449 | 2,076,716 | +0.10(+1.19%) |
May 23, 2024 | 8.489 | 8.519 | 8.320 | 8.350 | 4,380,038 | -0.09(-1.06%) |
May 22, 2024 | 8.390 | 8.489 | 8.380 | 8.439 | 2,527,853 | +0.03(+0.36%) |
May 21, 2024 | 8.360 | 8.429 | 8.360 | 8.410 | 1,683,738 | +0.01(+0.12%) |
May 20, 2024 | 8.390 | 8.489 | 8.376 | 8.400 | 1,522,667 | -0.01(-0.12%) |
May 17, 2024 | 8.559 | 8.579 | 8.390 | 8.410 | 1,729,794 | -0.13(-1.52%) |
May 16, 2024 | 8.419 | 8.549 | 8.405 | 8.539 | 2,013,268 | +0.14(+1.66%) |
May 15, 2024 | 8.589 | 8.604 | 8.370 | 8.400 | 3,031,542 | -0.08(-0.94%) |
May 14, 2024 | 8.539 | 8.599 | 8.439 | 8.479 | 1,921,737 | +0.04(+0.47%) |
May 13, 2024 | 8.559 | 8.584 | 8.405 | 8.439 | 1,436,553 | -0.04(-0.47%) |
May 10, 2024 | 8.499 | 8.499 | 8.350 | 8.479 | 1,913,107 | -0.01(-0.12%) |
May 09, 2024 | 8.390 | 8.539 | 8.350 | 8.489 | 1,914,679 | +0.10(+1.19%) |
May 08, 2024 | 8.599 | 8.639 | 8.370 | 8.390 | 2,561,819 | -0.30(-3.44%) |
May 07, 2024 | 8.848 | 8.878 | 8.629 | 8.689 | 2,410,671 | -0.10(-1.13%) |
May 06, 2024 | 8.878 | 8.898 | 8.718 | 8.788 | 2,611,467 | -0.01(-0.11%) |
May 03, 2024 | 9.007 | 9.117 | 8.589 | 8.798 | 2,297,436 | +0.06(+0.68%) |
May 02, 2024 | 8.928 | 8.928 | 8.584 | 8.738 | 4,830,987 | -0.08(-0.90%) |
May 01, 2024 | 8.878 | 8.968 | 8.763 | 8.818 | 1,670,379 | -0.05(-0.56%) |
Apr 30, 2024 | 8.997 | 9.042 | 8.868 | 8.868 | 2,745,298 | -0.20(-2.20%) |
Apr 29, 2024 | 9.067 | 9.137 | 8.968 | 9.067 | 2,779,903 | +0.05(+0.55%) |
Apr 26, 2024 | 9.047 | 9.177 | 9.017 | 9.017 | 1,340,399 | -0.03(-0.33%) |
Apr 25, 2024 | 9.087 | 9.117 | 9.007 | 9.047 | 2,082,483 | -0.14(-1.52%) |
Apr 24, 2024 | 9.087 | 9.227 | 9.062 | 9.187 | 2,768,665 | +0.07(+0.77%) |
Apr 23, 2024 | 8.898 | 9.127 | 8.858 | 9.117 | 2,632,748 | +0.20(+2.23%) |
Apr 22, 2024 | 8.848 | 8.928 | 8.783 | 8.918 | 1,894,756 | +0.12(+1.36%) |
Apr 19, 2024 | 8.728 | 8.853 | 8.698 | 8.798 | 1,995,466 | +0.05(+0.57%) |
Apr 18, 2024 | 8.768 | 8.878 | 8.664 | 8.748 | 2,511,816 | +0.00(+0.00%) |
Apr 17, 2024 | 8.997 | 9.037 | 8.708 | 8.748 | 5,054,812 | -0.21(-2.34%) |
Apr 16, 2024 | 9.207 | 9.207 | 8.958 | 8.958 | 3,236,528 | -0.32(-3.44%) |
Apr 15, 2024 | 9.296 | 9.446 | 9.207 | 9.276 | 5,955,495 | +0.03(+0.32%) |
Apr 12, 2024 | 9.316 | 9.386 | 9.207 | 9.246 | 1,155,157 | -0.18(-1.90%) |
Apr 11, 2024 | 9.326 | 9.461 | 9.256 | 9.426 | 1,235,036 | +0.12(+1.28%) |
Apr 10, 2024 | 9.366 | 9.461 | 9.237 | 9.306 | 1,446,663 | -0.29(-3.01%) |
Apr 09, 2024 | 9.496 | 9.630 | 9.396 | 9.595 | 1,140,508 | +0.13(+1.37%) |
Apr 08, 2024 | 9.396 | 9.535 | 9.361 | 9.466 | 1,165,195 | +0.06(+0.64%) |
Apr 05, 2024 | 9.326 | 9.431 | 9.306 | 9.406 | 922,280 | +0.09(+0.96%) |
Apr 04, 2024 | 9.516 | 9.535 | 9.246 | 9.316 | 1,250,524 | -0.08(-0.85%) |
Apr 03, 2024 | 9.296 | 9.396 | 9.261 | 9.396 | 995,354 | +0.02(+0.21%) |
Apr 02, 2024 | 9.366 | 9.451 | 9.296 | 9.376 | 1,481,395 | -0.13(-1.36%) |