Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 26, 2024 | 7.810 | 7.870 | 7.600 | 7.800 | 390,852 | -0.02(-0.26%) |
Jun 25, 2024 | 8.010 | 8.095 | 7.820 | 7.820 | 246,374 | -0.23(-2.92%) |
Jun 24, 2024 | 8.140 | 8.230 | 8.020 | 8.055 | 400,979 | -0.04(-0.43%) |
Jun 21, 2024 | 7.910 | 8.180 | 7.810 | 8.090 | 915,402 | +0.30(+3.85%) |
Jun 20, 2024 | 8.100 | 8.150 | 7.720 | 7.790 | 510,227 | -0.37(-4.53%) |
Jun 18, 2024 | 8.300 | 8.330 | 8.110 | 8.160 | 331,405 | -0.10(-1.21%) |
Jun 17, 2024 | 8.450 | 8.450 | 8.200 | 8.260 | 345,120 | -0.25(-2.94%) |
Jun 14, 2024 | 8.650 | 8.770 | 8.450 | 8.510 | 378,146 | -0.29(-3.30%) |
Jun 13, 2024 | 8.640 | 8.815 | 8.593 | 8.800 | 208,010 | +0.13(+1.50%) |
Jun 12, 2024 | 8.780 | 9.060 | 8.585 | 8.670 | 370,067 | +0.00(+0.00%) |
Jun 11, 2024 | 8.630 | 8.765 | 8.500 | 8.670 | 284,202 | -0.10(-1.14%) |
Jun 10, 2024 | 8.330 | 8.780 | 8.200 | 8.770 | 461,877 | +0.35(+4.16%) |
Jun 07, 2024 | 8.390 | 8.600 | 8.390 | 8.420 | 236,345 | -0.06(-0.71%) |
Jun 06, 2024 | 8.660 | 8.680 | 8.410 | 8.480 | 336,345 | -0.22(-2.53%) |
Jun 05, 2024 | 8.580 | 8.730 | 8.450 | 8.700 | 327,960 | +0.19(+2.23%) |
Jun 04, 2024 | 8.590 | 8.750 | 8.400 | 8.510 | 402,909 | -0.14(-1.62%) |
Jun 03, 2024 | 8.520 | 8.750 | 8.390 | 8.650 | 438,821 | +0.25(+2.98%) |
May 31, 2024 | 8.200 | 8.450 | 8.110 | 8.400 | 337,072 | +0.26(+3.19%) |
May 30, 2024 | 7.880 | 8.190 | 7.805 | 8.140 | 306,481 | +0.32(+4.09%) |
May 29, 2024 | 7.910 | 7.910 | 7.680 | 7.820 | 411,305 | -0.19(-2.37%) |
May 28, 2024 | 8.310 | 8.350 | 7.830 | 8.010 | 445,485 | -0.22(-2.67%) |
May 24, 2024 | 8.100 | 8.300 | 8.050 | 8.230 | 296,356 | +0.13(+1.60%) |
May 23, 2024 | 8.300 | 8.340 | 8.010 | 8.100 | 503,030 | -0.20(-2.41%) |
May 22, 2024 | 8.440 | 8.560 | 8.240 | 8.300 | 358,125 | -0.14(-1.66%) |
May 21, 2024 | 8.420 | 8.580 | 8.340 | 8.440 | 314,405 | -0.01(-0.12%) |
May 20, 2024 | 8.420 | 8.560 | 8.350 | 8.450 | 562,180 | +0.02(+0.24%) |
May 17, 2024 | 8.670 | 8.670 | 8.350 | 8.430 | 529,986 | -0.20(-2.32%) |
May 16, 2024 | 8.650 | 8.770 | 8.300 | 8.630 | 654,372 | +0.06(+0.70%) |
May 15, 2024 | 8.520 | 8.720 | 8.315 | 8.570 | 510,531 | +0.09(+1.06%) |
May 14, 2024 | 8.630 | 8.860 | 8.260 | 8.480 | 568,197 | +0.00(+0.00%) |
May 13, 2024 | 8.450 | 8.790 | 8.440 | 8.480 | 391,323 | +0.04(+0.47%) |
May 10, 2024 | 8.500 | 8.560 | 8.250 | 8.440 | 389,176 | +0.00(+0.00%) |
May 09, 2024 | 8.600 | 8.600 | 8.360 | 8.440 | 331,423 | -0.13(-1.52%) |
May 08, 2024 | 8.850 | 8.854 | 8.500 | 8.570 | 389,238 | -0.20(-2.28%) |
May 07, 2024 | 9.000 | 9.100 | 8.740 | 8.770 | 385,715 | -0.17(-1.90%) |
May 06, 2024 | 8.900 | 8.990 | 8.650 | 8.940 | 664,497 | +0.13(+1.48%) |
May 03, 2024 | 8.760 | 8.920 | 8.610 | 8.810 | 556,039 | +0.28(+3.28%) |
May 02, 2024 | 8.650 | 8.650 | 8.270 | 8.530 | 435,860 | +0.17(+2.03%) |
May 01, 2024 | 7.800 | 8.560 | 7.800 | 8.360 | 614,441 | +0.54(+6.91%) |
Apr 30, 2024 | 7.730 | 7.860 | 7.620 | 7.820 | 495,064 | +0.05(+0.64%) |
Apr 29, 2024 | 7.680 | 7.930 | 7.680 | 7.770 | 433,889 | +0.15(+1.97%) |
Apr 26, 2024 | 7.400 | 7.710 | 7.320 | 7.620 | 479,915 | +0.20(+2.70%) |
Apr 25, 2024 | 7.380 | 7.520 | 7.260 | 7.420 | 522,452 | -0.15(-1.98%) |
Apr 24, 2024 | 7.650 | 7.660 | 7.450 | 7.570 | 312,887 | -0.08(-1.05%) |
Apr 23, 2024 | 7.600 | 7.780 | 7.570 | 7.650 | 372,354 | +0.09(+1.19%) |
Apr 22, 2024 | 7.560 | 7.700 | 7.470 | 7.560 | 324,119 | +0.06(+0.80%) |
Apr 19, 2024 | 7.500 | 7.660 | 7.283 | 7.500 | 516,459 | -0.05(-0.66%) |
Apr 18, 2024 | 7.740 | 7.880 | 7.510 | 7.550 | 1,015,258 | -0.19(-2.45%) |
Apr 17, 2024 | 8.040 | 8.040 | 7.700 | 7.740 | 785,417 | -0.24(-3.01%) |
Apr 16, 2024 | 8.380 | 8.400 | 7.950 | 7.980 | 398,308 | -0.26(-3.16%) |
Apr 15, 2024 | 8.360 | 8.454 | 8.125 | 8.240 | 450,125 | -0.19(-2.25%) |
Apr 12, 2024 | 8.730 | 8.840 | 8.390 | 8.430 | 565,057 | -0.35(-3.99%) |
Apr 11, 2024 | 8.900 | 9.020 | 8.750 | 8.780 | 426,084 | -0.05(-0.57%) |
Apr 10, 2024 | 8.900 | 8.970 | 8.700 | 8.830 | 527,686 | -0.26(-2.86%) |
Apr 09, 2024 | 9.090 | 9.240 | 9.000 | 9.090 | 307,834 | +0.03(+0.33%) |
Apr 08, 2024 | 9.410 | 9.410 | 9.020 | 9.060 | 345,591 | -0.27(-2.89%) |
Apr 05, 2024 | 9.150 | 9.340 | 8.970 | 9.330 | 481,497 | +0.20(+2.19%) |
Apr 04, 2024 | 9.400 | 9.660 | 9.120 | 9.130 | 687,982 | -0.22(-2.35%) |
Apr 03, 2024 | 9.630 | 9.660 | 9.250 | 9.350 | 790,919 | -0.56(-5.65%) |
Apr 02, 2024 | 10.31 | 10.31 | 9.680 | 9.910 | 722,845 | -0.63(-5.98%) |