Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 27, 2024 | 8.210 | 8.260 | 8.100 | 8.240 | 4,335,754 | -0.08(-0.96%) |
Jun 26, 2024 | 8.250 | 8.350 | 8.170 | 8.320 | 5,208,286 | +0.16(+1.96%) |
Jun 25, 2024 | 8.280 | 8.320 | 8.110 | 8.160 | 9,465,808 | -0.41(-4.78%) |
Jun 24, 2024 | 8.330 | 8.610 | 8.260 | 8.570 | 10,827,398 | +0.63(+7.93%) |
Jun 21, 2024 | 8.020 | 8.060 | 7.925 | 7.940 | 4,342,793 | +0.09(+1.15%) |
Jun 20, 2024 | 7.810 | 7.920 | 7.780 | 7.850 | 4,095,849 | -0.08(-1.01%) |
Jun 18, 2024 | 7.880 | 7.970 | 7.810 | 7.930 | 7,323,006 | +0.29(+3.80%) |
Jun 17, 2024 | 7.780 | 7.860 | 7.570 | 7.640 | 6,036,644 | -0.15(-1.93%) |
Jun 14, 2024 | 7.580 | 7.850 | 7.561 | 7.790 | 6,330,025 | +0.14(+1.83%) |
Jun 13, 2024 | 7.500 | 7.710 | 7.460 | 7.650 | 5,819,755 | +0.09(+1.19%) |
Jun 12, 2024 | 7.340 | 7.585 | 7.250 | 7.560 | 6,725,024 | +0.01(+0.13%) |
Jun 11, 2024 | 7.590 | 7.700 | 7.530 | 7.550 | 5,853,240 | +0.21(+2.86%) |
Jun 10, 2024 | 7.360 | 7.376 | 7.250 | 7.340 | 3,838,284 | +0.00(+0.00%) |
Jun 07, 2024 | 7.120 | 7.459 | 7.090 | 7.340 | 6,919,500 | +0.12(+1.66%) |
Jun 06, 2024 | 7.150 | 7.220 | 7.080 | 7.220 | 3,361,789 | +0.10(+1.40%) |
Jun 05, 2024 | 7.140 | 7.230 | 7.060 | 7.120 | 6,160,484 | -0.08(-1.11%) |
Jun 04, 2024 | 7.310 | 7.345 | 7.130 | 7.200 | 6,631,594 | -0.15(-2.04%) |
Jun 03, 2024 | 7.260 | 7.420 | 7.210 | 7.350 | 4,967,438 | -0.17(-2.26%) |
May 31, 2024 | 7.440 | 7.640 | 7.380 | 7.520 | 7,548,134 | +0.13(+1.75%) |
May 30, 2024 | 7.450 | 7.460 | 7.281 | 7.390 | 6,722,437 | -0.16(-2.11%) |
May 29, 2024 | 7.490 | 7.570 | 7.470 | 7.550 | 5,030,738 | +0.12(+1.61%) |
May 28, 2024 | 7.420 | 7.560 | 7.410 | 7.430 | 5,621,271 | +0.11(+1.50%) |
May 24, 2024 | 7.540 | 7.590 | 7.306 | 7.320 | 8,642,271 | -0.25(-3.29%) |
May 23, 2024 | 7.340 | 7.610 | 7.320 | 7.570 | 8,597,047 | +0.28(+3.83%) |
May 22, 2024 | 7.271 | 7.340 | 7.171 | 7.291 | 7,116,564 | -0.05(-0.68%) |
May 21, 2024 | 7.161 | 7.340 | 7.115 | 7.340 | 7,771,119 | +0.10(+1.38%) |
May 20, 2024 | 7.600 | 7.620 | 7.226 | 7.241 | 8,038,007 | -0.34(-4.47%) |
May 17, 2024 | 7.670 | 7.737 | 7.520 | 7.580 | 6,857,600 | -0.23(-2.94%) |
May 16, 2024 | 7.689 | 7.879 | 7.652 | 7.809 | 8,743,128 | +0.12(+1.56%) |
May 15, 2024 | 7.919 | 7.979 | 7.640 | 7.689 | 7,863,886 | -0.63(-7.55%) |
May 14, 2024 | 8.238 | 8.377 | 8.218 | 8.318 | 6,036,010 | +0.23(+2.84%) |
May 13, 2024 | 8.128 | 8.188 | 8.049 | 8.088 | 5,716,420 | -0.36(-4.25%) |
May 10, 2024 | 8.148 | 8.517 | 8.118 | 8.447 | 10,059,759 | +0.25(+3.04%) |
May 09, 2024 | 8.348 | 8.433 | 8.163 | 8.198 | 7,379,064 | -0.05(-0.60%) |
May 08, 2024 | 8.268 | 8.306 | 8.148 | 8.248 | 5,893,049 | +0.11(+1.35%) |
May 07, 2024 | 8.049 | 8.168 | 7.959 | 8.138 | 5,511,300 | +0.03(+0.37%) |
May 06, 2024 | 8.039 | 8.168 | 7.959 | 8.108 | 7,020,783 | -0.12(-1.45%) |
May 03, 2024 | 8.338 | 8.364 | 8.208 | 8.228 | 9,402,866 | -0.40(-4.62%) |
May 02, 2024 | 8.727 | 8.816 | 8.587 | 8.627 | 9,042,808 | -0.40(-4.42%) |
May 01, 2024 | 8.936 | 9.076 | 8.647 | 9.026 | 15,025,407 | +0.31(+3.55%) |
Apr 30, 2024 | 8.448 | 8.727 | 8.388 | 8.717 | 9,709,911 | +0.52(+6.31%) |
Apr 29, 2024 | 8.269 | 8.358 | 8.159 | 8.199 | 6,200,070 | +0.12(+1.48%) |
Apr 26, 2024 | 8.070 | 8.149 | 7.944 | 8.080 | 6,181,858 | +0.12(+1.50%) |
Apr 25, 2024 | 8.159 | 8.209 | 7.932 | 7.960 | 10,417,420 | -0.10(-1.23%) |
Apr 24, 2024 | 7.811 | 8.090 | 7.771 | 8.060 | 10,262,853 | +0.31(+3.98%) |
Apr 23, 2024 | 7.791 | 7.791 | 7.667 | 7.751 | 5,303,803 | +0.02(+0.26%) |
Apr 22, 2024 | 7.771 | 7.851 | 7.697 | 7.731 | 7,921,706 | -0.28(-3.48%) |
Apr 19, 2024 | 7.940 | 8.110 | 7.895 | 8.010 | 11,534,830 | -0.09(-1.11%) |
Apr 18, 2024 | 8.239 | 8.335 | 8.000 | 8.100 | 13,065,971 | -0.37(-4.35%) |
Apr 17, 2024 | 8.269 | 8.637 | 8.189 | 8.468 | 14,144,531 | +0.25(+3.03%) |
Apr 16, 2024 | 8.130 | 8.348 | 8.130 | 8.219 | 10,901,692 | +0.08(+0.98%) |
Apr 15, 2024 | 7.781 | 8.256 | 7.756 | 8.139 | 11,676,170 | +0.42(+5.41%) |
Apr 12, 2024 | 7.383 | 7.901 | 7.363 | 7.722 | 8,729,486 | +0.38(+5.15%) |
Apr 11, 2024 | 7.314 | 7.448 | 7.286 | 7.343 | 5,712,713 | -0.03(-0.40%) |
Apr 10, 2024 | 7.652 | 7.672 | 7.373 | 7.373 | 7,013,651 | -0.13(-1.72%) |
Apr 09, 2024 | 7.343 | 7.577 | 7.294 | 7.503 | 8,181,058 | +0.29(+4.00%) |
Apr 08, 2024 | 7.184 | 7.274 | 7.134 | 7.214 | 9,401,943 | -0.50(-6.45%) |
Apr 05, 2024 | 7.741 | 7.771 | 7.567 | 7.712 | 5,154,972 | +0.12(+1.57%) |
Apr 04, 2024 | 7.741 | 7.741 | 7.473 | 7.592 | 8,923,031 | -0.29(-3.66%) |
Apr 03, 2024 | 7.891 | 7.920 | 7.751 | 7.881 | 6,179,288 | +0.01(+0.13%) |
Apr 02, 2024 | 7.960 | 8.030 | 7.831 | 7.871 | 8,839,853 | +0.42(+5.61%) |