Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 7.810 | 7.810 | 7.720 | 7.750 | 35,244 | -0.06(-0.77%) |
Jun 14, 2024 | 7.790 | 7.810 | 7.750 | 7.810 | 33,445 | +0.01(+0.13%) |
Jun 13, 2024 | 7.690 | 7.820 | 7.690 | 7.800 | 33,200 | +0.07(+0.91%) |
Jun 12, 2024 | 7.690 | 7.740 | 7.641 | 7.730 | 63,589 | +0.12(+1.56%) |
Jun 11, 2024 | 7.809 | 7.809 | 7.483 | 7.611 | 112,890 | -0.13(-1.66%) |
Jun 10, 2024 | 7.779 | 7.908 | 7.700 | 7.740 | 96,611 | -0.07(-0.89%) |
Jun 07, 2024 | 7.908 | 7.958 | 7.804 | 7.809 | 87,064 | -0.17(-2.11%) |
Jun 06, 2024 | 7.996 | 8.045 | 7.928 | 7.977 | 72,483 | +0.04(+0.50%) |
Jun 05, 2024 | 7.789 | 7.997 | 7.789 | 7.938 | 58,518 | +0.16(+2.04%) |
Jun 04, 2024 | 7.770 | 7.987 | 7.681 | 7.779 | 223,582 | +0.20(+2.61%) |
Jun 03, 2024 | 7.977 | 8.086 | 7.582 | 7.582 | 310,265 | -0.40(-4.96%) |
May 31, 2024 | 8.225 | 8.304 | 7.928 | 7.977 | 188,423 | -0.24(-2.89%) |
May 30, 2024 | 8.453 | 8.571 | 8.156 | 8.215 | 89,952 | -0.13(-1.54%) |
May 29, 2024 | 8.561 | 8.635 | 8.344 | 8.344 | 91,570 | -0.30(-3.44%) |
May 28, 2024 | 8.769 | 8.809 | 8.503 | 8.641 | 34,730 | -0.04(-0.46%) |
May 24, 2024 | 8.532 | 8.799 | 8.532 | 8.680 | 48,237 | +0.01(+0.11%) |
May 23, 2024 | 8.908 | 9.056 | 8.641 | 8.670 | 72,565 | -0.28(-3.10%) |
May 22, 2024 | 9.036 | 9.056 | 8.947 | 8.947 | 19,037 | -0.04(-0.44%) |
May 21, 2024 | 8.839 | 8.987 | 8.839 | 8.987 | 8,422 | +0.09(+1.00%) |
May 20, 2024 | 8.957 | 8.957 | 8.839 | 8.898 | 20,239 | -0.01(-0.11%) |
May 17, 2024 | 8.908 | 8.908 | 8.826 | 8.908 | 22,239 | +0.06(+0.67%) |
May 16, 2024 | 8.809 | 8.848 | 8.769 | 8.848 | 18,282 | +0.04(+0.45%) |
May 15, 2024 | 8.660 | 8.809 | 8.660 | 8.809 | 24,463 | +0.15(+1.71%) |
May 14, 2024 | 8.621 | 8.660 | 8.611 | 8.660 | 13,702 | +0.00(+0.00%) |
May 13, 2024 | 8.660 | 8.660 | 8.624 | 8.660 | 11,172 | +0.05(+0.57%) |
May 10, 2024 | 8.690 | 8.690 | 8.611 | 8.611 | 21,407 | -0.12(-1.36%) |
May 09, 2024 | 8.710 | 8.730 | 8.671 | 8.730 | 12,855 | +0.09(+1.02%) |
May 08, 2024 | 8.651 | 8.711 | 8.592 | 8.641 | 28,493 | -0.05(-0.56%) |
May 07, 2024 | 8.681 | 8.730 | 8.681 | 8.690 | 25,316 | +0.00(+0.00%) |
May 06, 2024 | 8.700 | 8.700 | 8.641 | 8.690 | 22,492 | -0.01(-0.11%) |
May 03, 2024 | 8.730 | 8.730 | 8.671 | 8.700 | 21,285 | +0.03(+0.34%) |
May 02, 2024 | 8.710 | 8.707 | 8.602 | 8.671 | 28,176 | +0.03(+0.34%) |
May 01, 2024 | 8.769 | 8.769 | 8.514 | 8.641 | 37,192 | -0.03(-0.34%) |
Apr 30, 2024 | 8.435 | 8.749 | 8.416 | 8.671 | 79,320 | +0.26(+3.03%) |
Apr 29, 2024 | 8.426 | 8.519 | 8.239 | 8.416 | 38,968 | +0.09(+1.06%) |
Apr 26, 2024 | 8.329 | 8.337 | 8.298 | 8.327 | 9,762 | +0.09(+1.07%) |
Apr 25, 2024 | 8.259 | 8.278 | 8.239 | 8.239 | 9,031 | -0.05(-0.59%) |
Apr 24, 2024 | 8.347 | 8.357 | 8.254 | 8.288 | 14,123 | -0.01(-0.12%) |
Apr 23, 2024 | 8.269 | 8.337 | 8.229 | 8.298 | 31,073 | +0.08(+0.95%) |
Apr 22, 2024 | 8.337 | 8.411 | 8.190 | 8.220 | 32,623 | +0.01(+0.12%) |
Apr 19, 2024 | 8.249 | 8.269 | 8.122 | 8.210 | 10,783 | +0.03(+0.36%) |
Apr 18, 2024 | 8.190 | 8.281 | 8.161 | 8.180 | 18,910 | -0.05(-0.60%) |
Apr 17, 2024 | 8.249 | 8.269 | 8.180 | 8.229 | 16,124 | -0.02(-0.24%) |
Apr 16, 2024 | 8.043 | 8.311 | 8.043 | 8.249 | 21,912 | +0.16(+1.94%) |
Apr 15, 2024 | 8.190 | 8.337 | 8.053 | 8.092 | 30,210 | -0.15(-1.79%) |
Apr 12, 2024 | 8.514 | 8.563 | 8.112 | 8.239 | 42,122 | -0.27(-3.23%) |
Apr 11, 2024 | 8.563 | 8.655 | 8.328 | 8.514 | 41,718 | -0.06(-0.69%) |
Apr 10, 2024 | 8.602 | 8.671 | 8.445 | 8.573 | 35,770 | -0.08(-0.91%) |
Apr 09, 2024 | 8.505 | 8.651 | 8.447 | 8.651 | 39,508 | +0.16(+1.83%) |
Apr 08, 2024 | 8.476 | 8.505 | 8.437 | 8.496 | 45,788 | +0.08(+0.92%) |
Apr 05, 2024 | 8.340 | 8.445 | 8.340 | 8.418 | 37,960 | +0.03(+0.35%) |
Apr 04, 2024 | 8.428 | 8.437 | 8.340 | 8.389 | 38,883 | +0.05(+0.58%) |
Apr 03, 2024 | 8.350 | 8.360 | 8.262 | 8.340 | 34,300 | +0.05(+0.59%) |
Apr 02, 2024 | 8.175 | 8.323 | 8.136 | 8.292 | 56,245 | +0.03(+0.35%) |