Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 20, 2024 | 8.400 | 8.410 | 8.115 | 8.170 | 918,369 | -0.20(-2.39%) |
Jun 18, 2024 | 7.970 | 8.495 | 7.950 | 8.370 | 918,365 | +0.39(+4.89%) |
Jun 17, 2024 | 7.910 | 8.140 | 7.770 | 7.980 | 965,994 | +0.09(+1.14%) |
Jun 14, 2024 | 8.000 | 8.040 | 7.740 | 7.890 | 966,766 | -0.15(-1.87%) |
Jun 13, 2024 | 8.010 | 8.180 | 7.940 | 8.040 | 1,088,650 | +0.03(+0.37%) |
Jun 12, 2024 | 8.070 | 8.250 | 7.960 | 8.010 | 1,140,483 | +0.21(+2.69%) |
Jun 11, 2024 | 8.040 | 8.065 | 7.780 | 7.800 | 948,920 | -0.32(-3.94%) |
Jun 10, 2024 | 7.660 | 8.395 | 7.570 | 8.120 | 1,233,910 | +0.43(+5.59%) |
Jun 07, 2024 | 7.700 | 7.830 | 7.640 | 7.690 | 1,094,954 | -0.04(-0.52%) |
Jun 06, 2024 | 7.700 | 7.890 | 7.520 | 7.730 | 780,019 | +0.01(+0.13%) |
Jun 05, 2024 | 7.600 | 7.730 | 7.390 | 7.720 | 1,412,647 | +0.23(+3.07%) |
Jun 04, 2024 | 7.750 | 7.760 | 7.305 | 7.490 | 1,749,513 | -0.28(-3.60%) |
Jun 03, 2024 | 8.680 | 8.680 | 7.670 | 7.770 | 5,488,016 | -0.78(-9.12%) |
May 31, 2024 | 8.700 | 8.850 | 8.515 | 8.550 | 4,240,843 | -0.04(-0.47%) |
May 30, 2024 | 8.560 | 8.885 | 8.525 | 8.590 | 1,656,985 | +0.10(+1.18%) |
May 29, 2024 | 8.390 | 8.570 | 8.330 | 8.490 | 1,879,221 | -0.11(-1.28%) |
May 28, 2024 | 9.100 | 9.250 | 8.560 | 8.600 | 2,160,688 | -0.34(-3.80%) |
May 24, 2024 | 8.620 | 9.090 | 8.620 | 8.940 | 1,451,145 | +0.42(+4.93%) |
May 23, 2024 | 8.690 | 8.756 | 8.500 | 8.520 | 1,678,442 | -0.06(-0.70%) |
May 22, 2024 | 8.270 | 8.800 | 8.220 | 8.580 | 2,321,779 | +0.28(+3.37%) |
May 21, 2024 | 8.340 | 8.405 | 8.220 | 8.300 | 1,278,268 | -0.05(-0.60%) |
May 20, 2024 | 8.130 | 8.500 | 8.130 | 8.350 | 853,033 | +0.21(+2.58%) |
May 17, 2024 | 8.500 | 8.515 | 8.090 | 8.140 | 1,228,627 | -0.10(-1.21%) |
May 16, 2024 | 8.220 | 8.360 | 8.140 | 8.240 | 755,564 | +0.01(+0.12%) |
May 15, 2024 | 8.369 | 8.419 | 8.155 | 8.230 | 1,429,831 | -0.11(-1.31%) |
May 14, 2024 | 8.120 | 8.365 | 7.911 | 8.340 | 882,150 | +0.34(+4.23%) |
May 13, 2024 | 7.871 | 8.170 | 7.722 | 8.001 | 1,427,839 | +0.34(+4.42%) |
May 10, 2024 | 7.782 | 7.866 | 7.597 | 7.662 | 1,335,239 | -0.11(-1.41%) |
May 09, 2024 | 7.473 | 7.841 | 7.402 | 7.772 | 933,852 | +0.29(+3.86%) |
May 08, 2024 | 7.034 | 7.682 | 6.970 | 7.483 | 1,521,734 | +0.17(+2.32%) |
May 07, 2024 | 7.303 | 7.428 | 7.169 | 7.313 | 1,588,147 | +0.05(+0.69%) |
May 06, 2024 | 7.443 | 7.478 | 7.164 | 7.264 | 2,240,945 | -0.01(-0.14%) |
May 03, 2024 | 7.473 | 7.473 | 7.194 | 7.273 | 1,298,834 | -0.07(-0.95%) |
May 02, 2024 | 7.174 | 7.358 | 7.084 | 7.343 | 2,744,252 | +0.27(+3.80%) |
May 01, 2024 | 7.234 | 7.273 | 7.024 | 7.074 | 720,723 | -0.14(-1.93%) |
Apr 30, 2024 | 7.333 | 7.383 | 7.154 | 7.214 | 1,593,041 | -0.18(-2.43%) |
Apr 29, 2024 | 7.403 | 7.493 | 7.259 | 7.393 | 1,638,155 | +0.11(+1.50%) |
Apr 26, 2024 | 7.423 | 7.468 | 7.174 | 7.283 | 1,317,594 | -0.10(-1.35%) |
Apr 25, 2024 | 7.393 | 7.475 | 7.254 | 7.383 | 692,942 | -0.03(-0.40%) |
Apr 24, 2024 | 7.772 | 7.772 | 7.323 | 7.413 | 1,071,910 | -0.34(-4.37%) |
Apr 23, 2024 | 7.074 | 7.757 | 6.945 | 7.752 | 2,240,331 | +0.69(+9.73%) |
Apr 22, 2024 | 6.636 | 7.124 | 6.636 | 7.064 | 1,823,378 | +0.42(+6.30%) |
Apr 19, 2024 | 6.506 | 6.676 | 6.427 | 6.646 | 759,727 | +0.10(+1.52%) |
Apr 18, 2024 | 6.666 | 6.875 | 6.476 | 6.546 | 1,262,297 | +0.02(+0.31%) |
Apr 17, 2024 | 6.855 | 6.935 | 6.461 | 6.526 | 1,764,374 | -0.22(-3.25%) |
Apr 16, 2024 | 6.775 | 6.825 | 6.656 | 6.745 | 925,288 | -0.05(-0.73%) |
Apr 15, 2024 | 6.975 | 7.129 | 6.686 | 6.795 | 1,715,878 | -0.13(-1.87%) |
Apr 12, 2024 | 6.347 | 6.950 | 6.347 | 6.925 | 1,838,436 | +0.52(+8.09%) |
Apr 11, 2024 | 6.327 | 6.417 | 6.267 | 6.407 | 422,066 | +0.10(+1.58%) |
Apr 10, 2024 | 6.227 | 6.447 | 6.197 | 6.307 | 3,924,026 | -0.12(-1.86%) |
Apr 09, 2024 | 6.407 | 6.437 | 6.173 | 6.427 | 849,862 | +0.06(+0.94%) |
Apr 08, 2024 | 6.427 | 6.481 | 6.307 | 6.367 | 888,941 | -0.03(-0.47%) |
Apr 05, 2024 | 6.387 | 6.407 | 6.317 | 6.397 | 749,483 | +0.03(+0.47%) |
Apr 04, 2024 | 6.496 | 6.616 | 6.337 | 6.367 | 907,126 | -0.08(-1.24%) |
Apr 03, 2024 | 6.357 | 6.561 | 6.148 | 6.447 | 913,138 | +0.07(+1.09%) |
Apr 02, 2024 | 6.277 | 6.546 | 6.257 | 6.377 | 1,118,813 | -0.01(-0.16%) |