Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 8.700 | 8.700 | 8.460 | 8.670 | 503,889 | +0.06(+0.70%) |
Jun 20, 2024 | 8.630 | 8.671 | 8.510 | 8.610 | 469,246 | -0.07(-0.81%) |
Jun 18, 2024 | 8.590 | 8.780 | 8.590 | 8.680 | 597,642 | +0.11(+1.28%) |
Jun 17, 2024 | 8.580 | 8.710 | 8.420 | 8.570 | 694,505 | -0.15(-1.72%) |
Jun 14, 2024 | 8.610 | 8.800 | 8.500 | 8.720 | 506,632 | +0.01(+0.11%) |
Jun 13, 2024 | 8.690 | 8.800 | 8.520 | 8.710 | 473,849 | +0.12(+1.40%) |
Jun 12, 2024 | 8.910 | 9.065 | 8.565 | 8.590 | 1,188,030 | +0.16(+1.90%) |
Jun 11, 2024 | 8.410 | 8.540 | 8.330 | 8.430 | 406,277 | -0.06(-0.71%) |
Jun 10, 2024 | 8.260 | 8.580 | 8.160 | 8.490 | 483,848 | +0.11(+1.31%) |
Jun 07, 2024 | 8.260 | 8.432 | 8.160 | 8.380 | 544,903 | -0.21(-2.44%) |
Jun 06, 2024 | 8.450 | 8.608 | 8.310 | 8.590 | 664,466 | +0.04(+0.47%) |
Jun 05, 2024 | 8.600 | 8.610 | 8.400 | 8.550 | 815,457 | -0.05(-0.58%) |
Jun 04, 2024 | 8.300 | 8.690 | 8.290 | 8.600 | 862,219 | +0.26(+3.12%) |
Jun 03, 2024 | 8.540 | 8.540 | 8.216 | 8.340 | 778,410 | -0.09(-1.07%) |
May 31, 2024 | 8.140 | 8.449 | 8.010 | 8.430 | 989,397 | +0.44(+5.51%) |
May 30, 2024 | 7.820 | 8.000 | 7.780 | 7.990 | 746,214 | +0.35(+4.58%) |
May 29, 2024 | 7.670 | 7.700 | 7.550 | 7.640 | 650,377 | -0.24(-3.05%) |
May 28, 2024 | 8.180 | 8.231 | 7.850 | 7.880 | 590,824 | -0.14(-1.75%) |
May 24, 2024 | 8.180 | 8.180 | 8.000 | 8.020 | 663,502 | -0.02(-0.25%) |
May 23, 2024 | 8.590 | 8.590 | 8.010 | 8.040 | 1,283,418 | -0.56(-6.51%) |
May 22, 2024 | 8.780 | 8.859 | 8.515 | 8.600 | 812,367 | -0.22(-2.49%) |
May 21, 2024 | 8.790 | 8.870 | 8.720 | 8.820 | 551,860 | +0.00(+0.00%) |
May 20, 2024 | 8.990 | 9.030 | 8.805 | 8.820 | 534,173 | -0.18(-2.00%) |
May 17, 2024 | 9.040 | 9.078 | 8.912 | 9.000 | 663,013 | -0.03(-0.33%) |
May 16, 2024 | 9.130 | 9.187 | 8.990 | 9.030 | 812,286 | -0.05(-0.55%) |
May 15, 2024 | 9.020 | 9.150 | 8.960 | 9.080 | 1,342,194 | +0.46(+5.34%) |
May 14, 2024 | 8.550 | 8.760 | 8.510 | 8.620 | 1,245,201 | +0.17(+2.01%) |
May 13, 2024 | 8.480 | 8.610 | 8.320 | 8.450 | 1,025,115 | +0.07(+0.84%) |
May 10, 2024 | 8.510 | 8.550 | 8.310 | 8.380 | 884,481 | -0.11(-1.30%) |
May 09, 2024 | 8.240 | 8.505 | 8.200 | 8.490 | 1,452,876 | +0.55(+6.93%) |
May 08, 2024 | 8.010 | 8.020 | 7.880 | 7.940 | 1,120,139 | -0.24(-2.93%) |
May 07, 2024 | 8.030 | 8.216 | 8.010 | 8.180 | 1,270,530 | +0.26(+3.28%) |
May 06, 2024 | 8.100 | 8.120 | 7.800 | 7.920 | 1,149,299 | +0.00(+0.00%) |
May 03, 2024 | 8.110 | 8.250 | 7.860 | 7.920 | 2,046,105 | +0.19(+2.46%) |
May 02, 2024 | 7.660 | 7.761 | 7.370 | 7.730 | 1,758,078 | +0.30(+4.04%) |
May 01, 2024 | 7.380 | 7.810 | 7.340 | 7.430 | 1,735,017 | +0.03(+0.41%) |
Apr 30, 2024 | 7.610 | 7.775 | 7.400 | 7.400 | 1,424,388 | -0.44(-5.61%) |
Apr 29, 2024 | 7.750 | 7.900 | 7.700 | 7.840 | 891,085 | +0.24(+3.16%) |
Apr 26, 2024 | 7.600 | 7.820 | 7.550 | 7.600 | 852,090 | +0.01(+0.13%) |
Apr 25, 2024 | 7.510 | 7.630 | 7.330 | 7.590 | 872,799 | -0.12(-1.56%) |
Apr 24, 2024 | 7.540 | 7.755 | 7.410 | 7.710 | 1,327,720 | +0.07(+0.92%) |
Apr 23, 2024 | 7.490 | 7.710 | 7.422 | 7.640 | 1,040,963 | +0.22(+2.96%) |
Apr 22, 2024 | 7.330 | 7.490 | 7.200 | 7.420 | 992,654 | +0.16(+2.20%) |
Apr 19, 2024 | 7.200 | 7.360 | 7.170 | 7.260 | 775,493 | +0.09(+1.26%) |
Apr 18, 2024 | 7.290 | 7.302 | 7.070 | 7.170 | 956,708 | -0.03(-0.42%) |
Apr 17, 2024 | 7.300 | 7.400 | 7.180 | 7.200 | 1,503,800 | -0.17(-2.31%) |
Apr 16, 2024 | 7.630 | 7.640 | 7.290 | 7.370 | 1,348,849 | -0.36(-4.66%) |
Apr 15, 2024 | 8.370 | 8.370 | 7.565 | 7.730 | 1,370,720 | -0.41(-5.04%) |
Apr 12, 2024 | 8.300 | 8.330 | 8.055 | 8.140 | 1,036,950 | -0.28(-3.33%) |
Apr 11, 2024 | 8.500 | 8.600 | 8.200 | 8.420 | 1,141,937 | +0.01(+0.12%) |
Apr 10, 2024 | 8.890 | 8.890 | 8.220 | 8.410 | 2,373,034 | -1.17(-12.21%) |
Apr 09, 2024 | 9.360 | 9.580 | 9.278 | 9.580 | 602,450 | +0.34(+3.68%) |
Apr 08, 2024 | 9.050 | 9.252 | 9.028 | 9.240 | 572,169 | +0.23(+2.55%) |
Apr 05, 2024 | 8.800 | 9.070 | 8.700 | 9.010 | 696,500 | +0.16(+1.81%) |
Apr 04, 2024 | 9.290 | 9.420 | 8.770 | 8.850 | 843,925 | -0.20(-2.21%) |
Apr 03, 2024 | 9.010 | 9.105 | 8.870 | 9.050 | 759,208 | -0.01(-0.11%) |
Apr 02, 2024 | 9.160 | 9.174 | 8.950 | 9.060 | 971,033 | -0.31(-3.31%) |