Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 25, 2024 | 7.700 | 7.740 | 7.580 | 7.640 | 62,597 | -0.08(-1.04%) |
Jun 24, 2024 | 7.700 | 7.800 | 7.670 | 7.720 | 78,253 | -0.03(-0.39%) |
Jun 21, 2024 | 7.700 | 7.770 | 7.570 | 7.750 | 101,650 | +0.11(+1.44%) |
Jun 20, 2024 | 7.640 | 7.780 | 7.550 | 7.640 | 120,078 | +0.07(+0.92%) |
Jun 19, 2024 | 7.770 | 7.800 | 7.560 | 7.570 | 165,377 | -0.20(-2.57%) |
Jun 18, 2024 | 7.700 | 7.850 | 7.700 | 7.770 | 120,681 | +0.07(+0.91%) |
Jun 17, 2024 | 7.780 | 7.850 | 7.650 | 7.700 | 91,909 | -0.08(-1.03%) |
Jun 14, 2024 | 7.910 | 8.010 | 7.660 | 7.780 | 188,520 | -0.18(-2.26%) |
Jun 13, 2024 | 7.770 | 8.080 | 7.770 | 7.960 | 121,306 | +0.24(+3.11%) |
Jun 12, 2024 | 7.930 | 8.100 | 7.720 | 7.720 | 172,409 | -0.17(-2.15%) |
Jun 11, 2024 | 7.710 | 7.910 | 7.650 | 7.890 | 539,845 | +0.19(+2.47%) |
Jun 10, 2024 | 7.590 | 7.750 | 7.510 | 7.700 | 646,991 | +0.20(+2.67%) |
Jun 07, 2024 | 7.620 | 7.620 | 7.340 | 7.500 | 513,235 | -0.14(-1.83%) |
Jun 06, 2024 | 7.560 | 7.800 | 7.490 | 7.640 | 157,488 | +0.04(+0.53%) |
Jun 05, 2024 | 7.420 | 7.820 | 7.330 | 7.600 | 274,589 | +0.37(+5.12%) |
Jun 04, 2024 | 7.700 | 7.730 | 6.660 | 7.230 | 720,421 | -0.11(-1.50%) |
Jun 03, 2024 | 7.570 | 7.650 | 7.260 | 7.340 | 176,994 | -0.37(-4.80%) |
May 31, 2024 | 7.980 | 7.980 | 7.530 | 7.710 | 242,406 | -0.09(-1.15%) |
May 30, 2024 | 7.820 | 7.910 | 7.680 | 7.800 | 106,246 | +0.02(+0.26%) |
May 29, 2024 | 7.930 | 8.060 | 7.780 | 7.780 | 77,794 | -0.26(-3.23%) |
May 28, 2024 | 7.920 | 8.080 | 7.890 | 8.040 | 118,956 | +0.13(+1.64%) |
May 27, 2024 | 7.920 | 7.990 | 7.870 | 7.910 | 52,210 | -0.02(-0.25%) |
May 24, 2024 | 7.940 | 8.030 | 7.900 | 7.930 | 41,966 | +0.00(+0.00%) |
May 23, 2024 | 8.010 | 8.190 | 7.870 | 7.930 | 72,619 | -0.07(-0.88%) |
May 22, 2024 | 8.160 | 8.290 | 7.940 | 8.000 | 101,837 | -0.12(-1.48%) |
May 21, 2024 | 8.510 | 8.510 | 8.120 | 8.120 | 55,689 | -0.35(-4.13%) |
May 17, 2024 | 8.470 | 0 | +0.11(+1.32%) | |||
May 16, 2024 | 8.350 | 8.520 | 8.210 | 8.360 | 113,586 | -0.01(-0.12%) |
May 15, 2024 | 8.160 | 8.410 | 8.050 | 8.370 | 162,783 | +0.21(+2.57%) |
May 14, 2024 | 8.000 | 8.200 | 8.000 | 8.160 | 61,092 | +0.23(+2.90%) |
May 13, 2024 | 7.880 | 8.190 | 7.870 | 7.930 | 82,856 | -0.02(-0.25%) |
May 10, 2024 | 8.160 | 8.160 | 7.770 | 7.950 | 108,280 | -0.09(-1.12%) |
May 09, 2024 | 8.330 | 8.490 | 7.990 | 8.040 | 106,455 | -0.36(-4.29%) |
May 08, 2024 | 8.030 | 8.500 | 7.860 | 8.400 | 150,085 | +0.29(+3.58%) |
May 07, 2024 | 8.170 | 8.240 | 8.070 | 8.110 | 61,587 | -0.03(-0.37%) |
May 06, 2024 | 8.300 | 8.300 | 8.130 | 8.140 | 77,493 | -0.06(-0.73%) |
May 03, 2024 | 8.320 | 8.320 | 8.100 | 8.200 | 110,725 | +0.09(+1.11%) |
May 02, 2024 | 8.410 | 8.510 | 8.050 | 8.110 | 106,131 | -0.31(-3.68%) |
May 01, 2024 | 8.430 | 8.590 | 8.250 | 8.420 | 99,081 | +0.02(+0.24%) |
Apr 30, 2024 | 9.030 | 9.030 | 8.400 | 8.400 | 129,190 | -0.63(-6.98%) |
Apr 29, 2024 | 9.020 | 9.120 | 8.870 | 9.030 | 121,468 | +0.17(+1.92%) |
Apr 26, 2024 | 8.720 | 8.970 | 8.720 | 8.860 | 112,680 | +0.12(+1.37%) |
Apr 25, 2024 | 8.850 | 8.850 | 8.600 | 8.740 | 72,432 | -0.20(-2.24%) |
Apr 24, 2024 | 9.240 | 9.250 | 8.900 | 8.940 | 36,194 | -0.17(-1.87%) |
Apr 23, 2024 | 9.100 | 9.220 | 8.940 | 9.110 | 46,285 | +0.17(+1.90%) |
Apr 22, 2024 | 9.020 | 9.020 | 8.810 | 8.940 | 67,740 | -0.09(-1.00%) |
Apr 19, 2024 | 9.150 | 9.290 | 9.010 | 9.030 | 61,336 | -0.24(-2.59%) |
Apr 18, 2024 | 9.260 | 9.430 | 9.230 | 9.270 | 42,726 | +0.08(+0.87%) |
Apr 17, 2024 | 9.270 | 9.430 | 9.190 | 9.190 | 36,743 | -0.20(-2.13%) |
Apr 16, 2024 | 9.250 | 9.630 | 9.240 | 9.390 | 39,121 | +0.07(+0.75%) |
Apr 15, 2024 | 9.860 | 9.860 | 9.260 | 9.320 | 89,960 | -0.53(-5.38%) |
Apr 12, 2024 | 9.580 | 9.890 | 9.450 | 9.850 | 85,177 | +0.20(+2.07%) |
Apr 11, 2024 | 9.590 | 9.980 | 9.400 | 9.650 | 67,704 | +0.07(+0.73%) |
Apr 10, 2024 | 9.750 | 9.870 | 9.580 | 9.580 | 116,570 | -0.33(-3.33%) |
Apr 09, 2024 | 9.760 | 9.930 | 9.610 | 9.910 | 34,746 | +0.06(+0.61%) |
Apr 08, 2024 | 9.790 | 10.02 | 9.750 | 9.850 | 84,214 | +0.20(+2.07%) |
Apr 05, 2024 | 9.560 | 9.850 | 9.430 | 9.650 | 69,305 | +0.11(+1.15%) |
Apr 04, 2024 | 9.850 | 9.890 | 9.490 | 9.540 | 47,053 | -0.25(-2.55%) |
Apr 03, 2024 | 9.600 | 9.890 | 9.600 | 9.790 | 54,446 | +0.09(+0.93%) |
Apr 02, 2024 | 9.990 | 9.990 | 9.660 | 9.700 | 115,361 | -0.37(-3.67%) |