Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 25, 2024 | 8.490 | 8.500 | 8.410 | 8.410 | 1,055,969 | -0.07(-0.83%) |
Jun 24, 2024 | 8.490 | 8.540 | 8.440 | 8.480 | 2,931,722 | +0.03(+0.36%) |
Jun 21, 2024 | 8.480 | 8.500 | 8.430 | 8.450 | 1,717,448 | -0.05(-0.59%) |
Jun 20, 2024 | 8.460 | 8.540 | 8.380 | 8.500 | 1,230,972 | +0.04(+0.47%) |
Jun 18, 2024 | 8.510 | 8.540 | 8.450 | 8.460 | 1,054,207 | -0.05(-0.59%) |
Jun 17, 2024 | 8.410 | 8.520 | 8.400 | 8.510 | 1,141,311 | +0.06(+0.71%) |
Jun 14, 2024 | 8.400 | 8.490 | 8.400 | 8.450 | 843,725 | -0.02(-0.24%) |
Jun 13, 2024 | 8.390 | 8.480 | 8.350 | 8.470 | 976,989 | +0.10(+1.19%) |
Jun 12, 2024 | 8.430 | 8.451 | 8.210 | 8.370 | 2,171,232 | +0.14(+1.70%) |
Jun 11, 2024 | 8.340 | 8.350 | 8.210 | 8.230 | 1,117,860 | -0.13(-1.56%) |
Jun 10, 2024 | 8.370 | 8.415 | 8.290 | 8.360 | 867,135 | -0.04(-0.48%) |
Jun 07, 2024 | 8.410 | 8.450 | 8.370 | 8.400 | 919,654 | -0.05(-0.59%) |
Jun 06, 2024 | 8.570 | 8.605 | 8.450 | 8.450 | 1,219,291 | -0.16(-1.86%) |
Jun 05, 2024 | 8.490 | 8.610 | 8.430 | 8.610 | 1,913,918 | +0.18(+2.14%) |
Jun 04, 2024 | 8.470 | 8.520 | 8.410 | 8.430 | 1,169,784 | -0.06(-0.71%) |
Jun 03, 2024 | 8.500 | 8.530 | 8.430 | 8.490 | 1,442,017 | -0.01(-0.12%) |
May 31, 2024 | 8.460 | 8.500 | 8.410 | 8.500 | 1,059,566 | +0.10(+1.19%) |
May 30, 2024 | 8.449 | 8.489 | 8.380 | 8.400 | 2,216,188 | +0.01(+0.12%) |
May 29, 2024 | 8.370 | 8.400 | 8.243 | 8.390 | 1,174,977 | -0.03(-0.35%) |
May 28, 2024 | 8.489 | 8.528 | 8.380 | 8.420 | 2,509,304 | -0.03(-0.35%) |
May 24, 2024 | 8.370 | 8.459 | 8.311 | 8.449 | 1,059,244 | +0.16(+1.90%) |
May 23, 2024 | 8.499 | 8.519 | 8.282 | 8.292 | 1,300,036 | -0.21(-2.44%) |
May 22, 2024 | 8.499 | 8.548 | 8.469 | 8.499 | 845,140 | -0.04(-0.46%) |
May 21, 2024 | 8.518 | 8.538 | 8.469 | 8.538 | 1,024,435 | +0.03(+0.35%) |
May 20, 2024 | 8.577 | 8.587 | 8.499 | 8.508 | 2,563,000 | -0.07(-0.80%) |
May 17, 2024 | 8.568 | 8.607 | 8.508 | 8.577 | 1,279,153 | +0.04(+0.46%) |
May 16, 2024 | 8.469 | 8.627 | 8.469 | 8.538 | 2,017,167 | +0.06(+0.70%) |
May 15, 2024 | 8.577 | 8.587 | 8.420 | 8.479 | 3,043,672 | +0.02(+0.23%) |
May 14, 2024 | 8.558 | 8.568 | 8.439 | 8.459 | 1,500,479 | +0.00(+0.00%) |
May 13, 2024 | 8.499 | 8.499 | 8.385 | 8.459 | 3,471,377 | +0.05(+0.59%) |
May 10, 2024 | 8.479 | 8.499 | 8.380 | 8.410 | 1,540,225 | -0.05(-0.58%) |
May 09, 2024 | 8.439 | 8.468 | 8.380 | 8.459 | 1,711,790 | +0.02(+0.23%) |
May 08, 2024 | 8.361 | 8.489 | 8.321 | 8.439 | 2,232,952 | +0.04(+0.47%) |
May 07, 2024 | 8.439 | 8.504 | 8.365 | 8.400 | 1,955,856 | +0.03(+0.35%) |
May 06, 2024 | 8.430 | 8.479 | 8.341 | 8.370 | 2,447,945 | -0.06(-0.70%) |
May 03, 2024 | 8.528 | 8.617 | 8.380 | 8.430 | 1,544,513 | +0.02(+0.23%) |
May 02, 2024 | 8.410 | 8.420 | 8.232 | 8.410 | 797,949 | +0.11(+1.31%) |
May 01, 2024 | 8.213 | 8.462 | 8.213 | 8.301 | 1,584,086 | +0.09(+1.08%) |
Apr 30, 2024 | 8.292 | 8.316 | 8.183 | 8.213 | 1,206,469 | -0.11(-1.30%) |
Apr 29, 2024 | 8.479 | 8.558 | 8.321 | 8.321 | 1,621,577 | -0.16(-1.86%) |
Apr 26, 2024 | 8.294 | 8.527 | 8.139 | 8.479 | 2,186,001 | +0.32(+3.93%) |
Apr 25, 2024 | 8.314 | 8.338 | 8.129 | 8.158 | 1,133,771 | -0.23(-2.78%) |
Apr 24, 2024 | 8.362 | 8.401 | 8.294 | 8.391 | 726,448 | +0.01(+0.12%) |
Apr 23, 2024 | 8.119 | 8.391 | 8.056 | 8.382 | 1,174,793 | +0.30(+3.73%) |
Apr 22, 2024 | 8.070 | 8.129 | 8.002 | 8.080 | 984,999 | +0.05(+0.61%) |
Apr 19, 2024 | 7.895 | 8.066 | 7.895 | 8.032 | 1,216,202 | +0.12(+1.47%) |
Apr 18, 2024 | 7.954 | 8.041 | 7.905 | 7.915 | 845,189 | -0.02(-0.25%) |
Apr 17, 2024 | 7.934 | 7.983 | 7.866 | 7.934 | 589,978 | +0.06(+0.74%) |
Apr 16, 2024 | 7.905 | 7.915 | 7.721 | 7.876 | 1,413,199 | -0.01(-0.12%) |
Apr 15, 2024 | 8.197 | 8.255 | 7.827 | 7.886 | 1,343,095 | -0.27(-3.34%) |
Apr 12, 2024 | 8.158 | 8.304 | 8.119 | 8.158 | 798,396 | -0.08(-0.94%) |
Apr 11, 2024 | 8.129 | 8.246 | 8.056 | 8.236 | 1,557,011 | +0.19(+2.42%) |
Apr 10, 2024 | 8.294 | 8.294 | 7.973 | 8.041 | 2,046,075 | -0.40(-4.72%) |
Apr 09, 2024 | 8.440 | 8.479 | 8.352 | 8.440 | 789,645 | +0.03(+0.35%) |
Apr 08, 2024 | 8.508 | 8.566 | 8.375 | 8.411 | 788,843 | -0.05(-0.57%) |
Apr 05, 2024 | 8.421 | 8.518 | 8.339 | 8.459 | 636,656 | +0.03(+0.35%) |
Apr 04, 2024 | 8.557 | 8.635 | 8.421 | 8.430 | 759,024 | -0.05(-0.57%) |
Apr 03, 2024 | 8.479 | 8.508 | 8.402 | 8.479 | 743,151 | -0.02(-0.23%) |
Apr 02, 2024 | 8.566 | 8.654 | 8.479 | 8.498 | 1,212,054 | -0.16(-1.80%) |