Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 9.080 | 9.120 | 9.020 | 9.070 | 763,657 | -0.06(-0.66%) |
Jun 13, 2024 | 9.090 | 9.195 | 9.020 | 9.130 | 857,815 | +0.06(+0.66%) |
Jun 12, 2024 | 9.170 | 9.210 | 9.060 | 9.070 | 1,239,899 | +0.06(+0.67%) |
Jun 11, 2024 | 9.030 | 9.070 | 8.950 | 9.010 | 545,366 | -0.05(-0.55%) |
Jun 10, 2024 | 9.090 | 9.120 | 9.040 | 9.060 | 1,319,369 | -0.10(-1.09%) |
Jun 07, 2024 | 9.200 | 9.300 | 9.119 | 9.160 | 907,543 | -0.14(-1.51%) |
Jun 06, 2024 | 9.340 | 9.390 | 9.280 | 9.300 | 659,919 | -0.03(-0.32%) |
Jun 05, 2024 | 9.270 | 9.340 | 9.180 | 9.330 | 510,213 | +0.10(+1.08%) |
Jun 04, 2024 | 9.340 | 9.350 | 9.210 | 9.230 | 637,885 | -0.13(-1.39%) |
Jun 03, 2024 | 9.360 | 9.385 | 9.280 | 9.360 | 693,152 | +0.07(+0.75%) |
May 31, 2024 | 9.320 | 9.320 | 9.250 | 9.290 | 534,970 | +0.04(+0.43%) |
May 30, 2024 | 9.190 | 9.280 | 9.150 | 9.250 | 540,746 | +0.12(+1.31%) |
May 29, 2024 | 9.150 | 9.160 | 9.060 | 9.130 | 448,928 | -0.11(-1.19%) |
May 28, 2024 | 9.230 | 9.300 | 9.190 | 9.240 | 827,314 | +0.09(+0.98%) |
May 24, 2024 | 8.950 | 9.160 | 8.920 | 9.150 | 475,576 | +0.28(+3.16%) |
May 23, 2024 | 9.200 | 9.210 | 8.860 | 8.870 | 903,112 | -0.31(-3.38%) |
May 22, 2024 | 9.320 | 9.400 | 9.180 | 9.180 | 465,530 | -0.13(-1.40%) |
May 21, 2024 | 9.380 | 9.400 | 9.280 | 9.310 | 778,354 | -0.06(-0.64%) |
May 20, 2024 | 9.390 | 9.460 | 9.360 | 9.370 | 679,154 | -0.04(-0.43%) |
May 17, 2024 | 9.360 | 9.410 | 9.315 | 9.410 | 664,799 | +0.01(+0.11%) |
May 16, 2024 | 9.340 | 9.420 | 9.290 | 9.400 | 748,759 | +0.06(+0.64%) |
May 15, 2024 | 9.350 | 9.385 | 9.270 | 9.340 | 864,160 | +0.09(+0.97%) |
May 14, 2024 | 9.300 | 9.310 | 9.210 | 9.250 | 749,020 | +0.00(+0.00%) |
May 13, 2024 | 9.260 | 9.290 | 9.200 | 9.250 | 546,924 | +0.08(+0.87%) |
May 10, 2024 | 9.260 | 9.300 | 9.110 | 9.170 | 751,590 | -0.08(-0.86%) |
May 09, 2024 | 9.080 | 9.350 | 9.000 | 9.250 | 1,014,116 | +0.11(+1.20%) |
May 08, 2024 | 9.070 | 9.195 | 9.060 | 9.140 | 695,284 | +0.02(+0.22%) |
May 07, 2024 | 9.270 | 9.340 | 9.070 | 9.120 | 1,205,262 | -0.11(-1.19%) |
May 06, 2024 | 9.190 | 9.230 | 9.140 | 9.230 | 678,678 | +0.12(+1.32%) |
May 03, 2024 | 9.160 | 9.290 | 9.050 | 9.110 | 929,385 | +0.09(+1.00%) |
May 02, 2024 | 8.900 | 9.030 | 8.815 | 9.020 | 859,910 | +0.23(+2.62%) |
May 01, 2024 | 8.530 | 8.945 | 8.530 | 8.790 | 1,478,666 | +0.24(+2.81%) |
Apr 30, 2024 | 8.580 | 8.610 | 8.510 | 8.550 | 923,422 | -0.11(-1.27%) |
Apr 29, 2024 | 8.650 | 8.750 | 8.650 | 8.660 | 843,736 | +0.10(+1.17%) |
Apr 26, 2024 | 8.500 | 8.700 | 8.450 | 8.560 | 971,843 | +0.13(+1.54%) |
Apr 25, 2024 | 8.510 | 8.580 | 8.410 | 8.430 | 1,063,905 | -0.18(-2.09%) |
Apr 24, 2024 | 8.520 | 8.645 | 8.450 | 8.610 | 939,175 | +0.03(+0.35%) |
Apr 23, 2024 | 8.340 | 8.610 | 8.290 | 8.580 | 788,989 | +0.21(+2.51%) |
Apr 22, 2024 | 8.280 | 8.390 | 8.239 | 8.370 | 535,964 | +0.12(+1.45%) |
Apr 19, 2024 | 8.070 | 8.265 | 8.070 | 8.250 | 672,969 | +0.16(+1.98%) |
Apr 18, 2024 | 8.130 | 8.180 | 8.070 | 8.090 | 705,109 | -0.04(-0.49%) |
Apr 17, 2024 | 8.190 | 8.225 | 8.130 | 8.130 | 618,400 | +0.03(+0.37%) |
Apr 16, 2024 | 8.200 | 8.205 | 8.010 | 8.100 | 901,028 | -0.15(-1.82%) |
Apr 15, 2024 | 8.480 | 8.480 | 8.160 | 8.250 | 1,179,824 | -0.22(-2.60%) |
Apr 12, 2024 | 8.470 | 8.590 | 8.435 | 8.470 | 693,165 | -0.06(-0.70%) |
Apr 11, 2024 | 8.570 | 8.630 | 8.330 | 8.530 | 1,119,266 | +0.05(+0.59%) |
Apr 10, 2024 | 8.800 | 8.840 | 8.400 | 8.480 | 2,025,758 | -0.53(-5.88%) |
Apr 09, 2024 | 8.930 | 9.020 | 8.910 | 9.010 | 899,180 | +0.08(+0.90%) |
Apr 08, 2024 | 8.900 | 8.950 | 8.770 | 8.930 | 719,656 | +0.08(+0.90%) |
Apr 05, 2024 | 8.980 | 9.010 | 8.820 | 8.850 | 1,380,707 | -0.56(-5.95%) |
Apr 04, 2024 | 9.580 | 9.630 | 9.400 | 9.410 | 2,129,235 | -0.07(-0.74%) |
Apr 03, 2024 | 9.420 | 9.520 | 9.340 | 9.480 | 1,226,245 | -0.01(-0.11%) |
Apr 02, 2024 | 9.540 | 9.600 | 9.470 | 9.490 | 1,052,441 | -0.14(-1.45%) |