Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 20, 2024 | 7.430 | 7.500 | 7.300 | 7.370 | 155,124 | -0.06(-0.87%) |
Jun 18, 2024 | 7.460 | 7.570 | 7.410 | 7.435 | 519,932 | -0.10(-1.26%) |
Jun 17, 2024 | 7.535 | 7.535 | 7.450 | 7.530 | 207,427 | +0.05(+0.67%) |
Jun 14, 2024 | 7.400 | 7.580 | 7.400 | 7.480 | 79,358 | -0.07(-0.93%) |
Jun 13, 2024 | 7.580 | 7.660 | 7.500 | 7.550 | 134,400 | -0.25(-3.21%) |
Jun 12, 2024 | 7.861 | 7.920 | 7.770 | 7.800 | 441,908 | -0.06(-0.77%) |
Jun 11, 2024 | 7.930 | 7.930 | 7.800 | 7.861 | 1,016,518 | -0.24(-2.96%) |
Jun 10, 2024 | 8.100 | 8.219 | 8.000 | 8.100 | 128,495 | -0.28(-3.34%) |
Jun 07, 2024 | 8.190 | 8.397 | 8.100 | 8.380 | 33,848 | +0.14(+1.70%) |
Jun 06, 2024 | 8.160 | 8.320 | 8.160 | 8.240 | 1,029,648 | +0.06(+0.73%) |
Jun 05, 2024 | 8.300 | 8.360 | 8.160 | 8.180 | 76,810 | -0.14(-1.73%) |
Jun 04, 2024 | 8.270 | 8.340 | 8.230 | 8.324 | 56,783 | -0.01(-0.13%) |
Jun 03, 2024 | 8.370 | 8.470 | 8.280 | 8.335 | 76,685 | +0.11(+1.28%) |
May 31, 2024 | 8.300 | 8.300 | 8.150 | 8.230 | 86,727 | +0.13(+1.60%) |
May 30, 2024 | 8.100 | 8.200 | 8.064 | 8.100 | 85,723 | +0.17(+2.15%) |
May 29, 2024 | 7.890 | 7.941 | 7.875 | 7.930 | 274,752 | -0.21(-2.58%) |
May 28, 2024 | 8.160 | 8.260 | 8.140 | 8.140 | 247,646 | -0.07(-0.85%) |
May 24, 2024 | 8.150 | 8.240 | 8.110 | 8.210 | 233,607 | +0.08(+0.96%) |
May 23, 2024 | 8.240 | 8.240 | 8.060 | 8.132 | 42,816 | -0.10(-1.19%) |
May 22, 2024 | 8.200 | 8.330 | 8.175 | 8.230 | 600,655 | -0.36(-4.19%) |
May 21, 2024 | 8.630 | 8.710 | 8.540 | 8.590 | 111,464 | -0.10(-1.15%) |
May 20, 2024 | 8.751 | 8.810 | 8.650 | 8.690 | 35,339 | -0.21(-2.36%) |
May 17, 2024 | 8.910 | 9.058 | 8.890 | 8.900 | 29,025 | -0.09(-1.00%) |
May 16, 2024 | 9.000 | 9.130 | 8.950 | 8.990 | 26,627 | -0.12(-1.26%) |
May 15, 2024 | 9.110 | 9.218 | 9.070 | 9.105 | 21,042 | -0.13(-1.46%) |
May 14, 2024 | 9.170 | 9.250 | 9.160 | 9.240 | 63,300 | +0.25(+2.72%) |
May 13, 2024 | 8.910 | 9.050 | 8.910 | 8.995 | 69,095 | +0.24(+2.80%) |
May 10, 2024 | 8.700 | 8.848 | 8.670 | 8.750 | 30,797 | +0.01(+0.11%) |
May 09, 2024 | 8.720 | 8.760 | 8.670 | 8.740 | 34,311 | +0.04(+0.46%) |
May 08, 2024 | 8.720 | 8.850 | 8.670 | 8.700 | 45,410 | -0.40(-4.40%) |
May 07, 2024 | 9.110 | 9.137 | 9.080 | 9.100 | 80,338 | +0.04(+0.44%) |
May 06, 2024 | 9.020 | 9.060 | 8.940 | 9.060 | 72,095 | +0.07(+0.78%) |
May 03, 2024 | 9.013 | 9.080 | 8.930 | 8.990 | 112,298 | +0.06(+0.67%) |
May 02, 2024 | 8.915 | 8.950 | 8.810 | 8.930 | 82,405 | +0.01(+0.12%) |
May 01, 2024 | 8.790 | 9.070 | 8.740 | 8.919 | 105,983 | +0.05(+0.55%) |
Apr 30, 2024 | 9.250 | 9.250 | 8.861 | 8.870 | 417,943 | -0.44(-4.73%) |
Apr 29, 2024 | 9.215 | 9.380 | 9.150 | 9.310 | 200,468 | -0.34(-3.52%) |
Apr 26, 2024 | 9.570 | 9.710 | 9.470 | 9.650 | 68,380 | +0.03(+0.33%) |
Apr 25, 2024 | 9.450 | 9.690 | 9.443 | 9.618 | 74,340 | -0.09(-0.95%) |
Apr 24, 2024 | 9.850 | 9.920 | 9.680 | 9.710 | 41,115 | -0.03(-0.31%) |
Apr 23, 2024 | 9.570 | 9.750 | 9.570 | 9.740 | 67,410 | +0.22(+2.31%) |
Apr 22, 2024 | 9.440 | 9.540 | 9.420 | 9.520 | 51,671 | +0.05(+0.53%) |
Apr 19, 2024 | 9.562 | 9.585 | 9.470 | 9.470 | 21,440 | -0.03(-0.32%) |
Apr 18, 2024 | 9.490 | 9.790 | 9.480 | 9.500 | 41,656 | -0.04(-0.47%) |
Apr 17, 2024 | 9.570 | 9.600 | 9.440 | 9.545 | 22,962 | -0.04(-0.47%) |
Apr 16, 2024 | 9.475 | 9.590 | 9.440 | 9.590 | 46,645 | -0.16(-1.64%) |
Apr 15, 2024 | 9.960 | 9.990 | 9.750 | 9.750 | 29,992 | -0.04(-0.46%) |
Apr 12, 2024 | 10.00 | 10.00 | 9.780 | 9.795 | 25,098 | -0.45(-4.35%) |
Apr 11, 2024 | 10.24 | 10.25 | 10.14 | 10.24 | 26,930 | +0.09(+0.84%) |
Apr 10, 2024 | 10.16 | 10.37 | 10.15 | 10.15 | 27,131 | -0.08(-0.73%) |
Apr 09, 2024 | 10.32 | 10.33 | 10.17 | 10.23 | 91,162 | -0.01(-0.10%) |
Apr 08, 2024 | 10.16 | 10.25 | 10.14 | 10.24 | 49,999 | +0.15(+1.49%) |
Apr 05, 2024 | 10.06 | 10.14 | 10.03 | 10.09 | 60,959 | -0.01(-0.10%) |
Apr 04, 2024 | 10.27 | 10.40 | 10.09 | 10.10 | 120,151 | -0.04(-0.39%) |
Apr 03, 2024 | 10.00 | 10.15 | 10.00 | 10.14 | 54,456 | +0.24(+2.42%) |
Apr 02, 2024 | 9.870 | 10.01 | 9.840 | 9.900 | 49,145 | -0.02(-0.20%) |