Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 20, 2024 | 8.340 | 8.390 | 8.300 | 8.360 | 14,628 | +0.17(+2.14%) |
Jun 18, 2024 | 8.175 | 8.298 | 8.160 | 8.185 | 21,044 | +0.09(+1.05%) |
Jun 17, 2024 | 8.070 | 8.138 | 8.010 | 8.100 | 42,648 | +0.12(+1.50%) |
Jun 14, 2024 | 8.116 | 8.116 | 7.900 | 7.980 | 14,887 | -0.36(-4.32%) |
Jun 13, 2024 | 8.479 | 8.479 | 8.240 | 8.340 | 18,387 | -0.12(-1.47%) |
Jun 12, 2024 | 8.535 | 8.747 | 8.464 | 8.464 | 11,598 | +0.10(+1.24%) |
Jun 11, 2024 | 8.329 | 8.366 | 8.270 | 8.360 | 29,172 | -0.03(-0.38%) |
Jun 10, 2024 | 8.260 | 8.460 | 8.260 | 8.392 | 10,803 | -0.04(-0.51%) |
Jun 07, 2024 | 8.410 | 8.500 | 8.398 | 8.435 | 12,984 | -0.05(-0.54%) |
Jun 06, 2024 | 8.480 | 8.530 | 8.402 | 8.481 | 15,752 | -0.21(-2.41%) |
Jun 05, 2024 | 8.720 | 8.780 | 8.690 | 8.690 | 4,451 | +0.08(+0.93%) |
Jun 04, 2024 | 8.770 | 8.770 | 8.610 | 8.610 | 5,184 | -0.15(-1.71%) |
Jun 03, 2024 | 8.850 | 8.850 | 8.660 | 8.760 | 44,453 | +0.09(+1.04%) |
May 31, 2024 | 8.700 | 8.700 | 8.610 | 8.670 | 57,080 | -0.07(-0.80%) |
May 30, 2024 | 8.702 | 8.760 | 8.700 | 8.740 | 20,825 | +0.15(+1.75%) |
May 29, 2024 | 8.640 | 8.640 | 8.590 | 8.590 | 7,114 | -0.22(-2.55%) |
May 28, 2024 | 8.820 | 8.845 | 8.815 | 8.815 | 3,481 | -0.03(-0.28%) |
May 24, 2024 | 8.825 | 8.840 | 8.819 | 8.840 | 6,297 | +0.04(+0.45%) |
May 23, 2024 | 8.930 | 8.930 | 8.780 | 8.800 | 19,894 | -0.04(-0.45%) |
May 22, 2024 | 8.880 | 8.880 | 8.820 | 8.840 | 7,260 | -0.05(-0.56%) |
May 21, 2024 | 8.990 | 8.990 | 8.880 | 8.890 | 56,578 | -0.19(-2.09%) |
May 20, 2024 | 9.040 | 9.120 | 9.040 | 9.080 | 36,990 | +0.05(+0.61%) |
May 17, 2024 | 9.020 | 9.025 | 9.000 | 9.025 | 2,604 | +0.04(+0.50%) |
May 16, 2024 | 9.040 | 9.040 | 8.960 | 8.980 | 2,046 | -0.13(-1.39%) |
May 15, 2024 | 9.000 | 9.120 | 9.000 | 9.107 | 2,239 | +0.12(+1.30%) |
May 14, 2024 | 8.980 | 8.990 | 8.950 | 8.990 | 31,859 | -0.01(-0.11%) |
May 13, 2024 | 9.020 | 9.049 | 8.985 | 9.000 | 3,904 | +0.07(+0.78%) |
May 10, 2024 | 8.920 | 9.020 | 8.910 | 8.930 | 33,290 | +0.23(+2.64%) |
May 09, 2024 | 8.710 | 8.732 | 8.685 | 8.700 | 6,318 | -0.22(-2.46%) |
May 08, 2024 | 8.980 | 8.980 | 8.880 | 8.920 | 13,786 | -0.03(-0.34%) |
May 07, 2024 | 8.980 | 8.980 | 8.933 | 8.950 | 19,200 | -0.05(-0.60%) |
May 06, 2024 | 8.970 | 9.004 | 8.970 | 9.004 | 6,301 | +0.12(+1.40%) |
May 03, 2024 | 8.868 | 8.880 | 8.811 | 8.880 | 12,545 | +0.12(+1.31%) |
May 02, 2024 | 8.753 | 8.770 | 8.720 | 8.765 | 3,275 | -0.14(-1.63%) |
May 01, 2024 | 8.800 | 8.910 | 8.745 | 8.910 | 4,999 | +0.12(+1.37%) |
Apr 30, 2024 | 8.817 | 8.820 | 8.780 | 8.790 | 13,443 | -0.17(-1.90%) |
Apr 29, 2024 | 9.000 | 9.000 | 8.941 | 8.960 | 11,732 | -0.08(-0.88%) |
Apr 26, 2024 | 9.020 | 9.130 | 9.020 | 9.040 | 41,649 | +0.02(+0.22%) |
Apr 25, 2024 | 8.830 | 9.077 | 8.830 | 9.020 | 58,347 | -0.04(-0.44%) |
Apr 24, 2024 | 8.895 | 9.060 | 8.892 | 9.060 | 13,536 | +0.32(+3.66%) |
Apr 23, 2024 | 8.695 | 8.760 | 8.695 | 8.740 | 10,583 | +0.24(+2.82%) |
Apr 22, 2024 | 8.500 | 8.510 | 8.460 | 8.500 | 4,546 | -0.01(-0.07%) |
Apr 19, 2024 | 8.470 | 8.510 | 8.430 | 8.506 | 46,790 | +0.06(+0.66%) |
Apr 18, 2024 | 8.455 | 8.500 | 8.436 | 8.450 | 11,371 | +0.09(+1.08%) |
Apr 17, 2024 | 8.359 | 8.360 | 8.325 | 8.360 | 6,045 | +0.02(+0.24%) |
Apr 16, 2024 | 8.340 | 8.340 | 8.262 | 8.340 | 25,723 | -0.09(-1.08%) |
Apr 15, 2024 | 8.590 | 8.590 | 8.430 | 8.430 | 5,998 | -0.06(-0.70%) |
Apr 12, 2024 | 8.607 | 8.620 | 8.475 | 8.490 | 4,205 | -0.31(-3.52%) |
Apr 11, 2024 | 8.720 | 8.820 | 8.695 | 8.800 | 40,467 | -0.13(-1.51%) |
Apr 10, 2024 | 8.900 | 8.970 | 8.900 | 8.935 | 9,594 | -0.06(-0.67%) |
Apr 09, 2024 | 9.030 | 9.030 | 8.960 | 8.995 | 8,948 | -0.02(-0.27%) |
Apr 08, 2024 | 9.050 | 9.060 | 9.000 | 9.019 | 9,706 | -0.09(-1.00%) |
Apr 05, 2024 | 9.070 | 9.110 | 9.040 | 9.110 | 4,319 | -0.06(-0.65%) |
Apr 04, 2024 | 9.280 | 9.310 | 9.130 | 9.170 | 28,665 | -0.06(-0.70%) |
Apr 03, 2024 | 9.160 | 9.250 | 9.160 | 9.235 | 11,687 | +0.07(+0.82%) |
Apr 02, 2024 | 9.170 | 9.180 | 9.130 | 9.160 | 12,758 | -0.13(-1.38%) |