Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 7.450 | 7.940 | 7.290 | 7.730 | 1,409,460 | +0.34(+4.53%) |
Jun 27, 2024 | 7.460 | 7.460 | 7.250 | 7.395 | 186,821 | -0.03(-0.34%) |
Jun 26, 2024 | 7.400 | 7.440 | 7.270 | 7.420 | 240,608 | +0.00(+0.00%) |
Jun 25, 2024 | 7.230 | 7.470 | 7.220 | 7.420 | 335,590 | +0.13(+1.78%) |
Jun 24, 2024 | 7.360 | 7.470 | 7.240 | 7.290 | 478,989 | -0.09(-1.22%) |
Jun 21, 2024 | 7.750 | 7.790 | 7.370 | 7.380 | 562,467 | -0.38(-4.90%) |
Jun 20, 2024 | 7.780 | 8.000 | 7.700 | 7.760 | 172,420 | -0.05(-0.64%) |
Jun 18, 2024 | 7.650 | 7.910 | 7.580 | 7.810 | 282,697 | +0.11(+1.43%) |
Jun 17, 2024 | 7.510 | 7.710 | 7.380 | 7.700 | 245,948 | +0.30(+4.05%) |
Jun 14, 2024 | 7.490 | 7.510 | 7.380 | 7.400 | 376,321 | -0.17(-2.25%) |
Jun 13, 2024 | 7.720 | 7.800 | 7.420 | 7.570 | 598,478 | -0.21(-2.70%) |
Jun 12, 2024 | 7.690 | 7.890 | 7.590 | 7.780 | 386,209 | +0.21(+2.77%) |
Jun 11, 2024 | 7.660 | 7.660 | 7.440 | 7.570 | 272,272 | -0.16(-2.07%) |
Jun 10, 2024 | 7.510 | 7.730 | 7.450 | 7.730 | 253,344 | +0.21(+2.79%) |
Jun 07, 2024 | 7.709 | 7.758 | 7.520 | 7.520 | 276,236 | -0.24(-3.07%) |
Jun 06, 2024 | 7.629 | 7.788 | 7.530 | 7.758 | 293,816 | +0.11(+1.43%) |
Jun 05, 2024 | 7.838 | 7.858 | 7.560 | 7.649 | 398,531 | -0.22(-2.78%) |
Jun 04, 2024 | 7.729 | 8.017 | 7.684 | 7.868 | 519,201 | +0.07(+0.89%) |
Jun 03, 2024 | 7.828 | 7.888 | 7.689 | 7.798 | 396,001 | +0.04(+0.51%) |
May 31, 2024 | 7.778 | 7.808 | 7.555 | 7.758 | 1,371,354 | +0.07(+0.90%) |
May 30, 2024 | 7.252 | 7.848 | 7.202 | 7.689 | 676,544 | +0.49(+6.76%) |
May 29, 2024 | 7.222 | 7.232 | 7.093 | 7.202 | 502,216 | -0.09(-1.23%) |
May 28, 2024 | 7.441 | 7.550 | 7.223 | 7.292 | 332,392 | -0.12(-1.61%) |
May 24, 2024 | 7.649 | 7.649 | 7.411 | 7.411 | 308,008 | -0.21(-2.74%) |
May 23, 2024 | 7.788 | 7.808 | 7.530 | 7.619 | 311,052 | -0.13(-1.67%) |
May 22, 2024 | 7.669 | 7.813 | 7.599 | 7.748 | 421,086 | +0.06(+0.78%) |
May 21, 2024 | 7.739 | 7.878 | 7.619 | 7.689 | 430,319 | -0.09(-1.15%) |
May 20, 2024 | 8.156 | 8.196 | 7.768 | 7.778 | 562,391 | -0.37(-4.51%) |
May 17, 2024 | 8.096 | 8.265 | 8.007 | 8.146 | 501,555 | +0.12(+1.49%) |
May 16, 2024 | 8.106 | 8.181 | 8.017 | 8.027 | 311,157 | -0.02(-0.25%) |
May 15, 2024 | 7.957 | 8.126 | 7.878 | 8.046 | 452,352 | +0.13(+1.63%) |
May 14, 2024 | 8.027 | 8.265 | 7.907 | 7.917 | 348,142 | -0.09(-1.12%) |
May 13, 2024 | 7.758 | 8.305 | 7.729 | 8.007 | 738,816 | +0.36(+4.68%) |
May 10, 2024 | 7.927 | 8.126 | 7.639 | 7.649 | 635,294 | -0.27(-3.39%) |
May 09, 2024 | 8.573 | 9.030 | 7.729 | 7.917 | 1,424,236 | -0.55(-6.46%) |
May 08, 2024 | 8.593 | 8.722 | 7.917 | 8.464 | 1,420,908 | -0.13(-1.50%) |
May 07, 2024 | 8.772 | 9.065 | 8.553 | 8.593 | 415,575 | -0.14(-1.59%) |
May 06, 2024 | 8.792 | 8.881 | 8.712 | 8.732 | 312,011 | -0.03(-0.34%) |
May 03, 2024 | 8.821 | 8.891 | 8.603 | 8.762 | 216,346 | -0.04(-0.45%) |
May 02, 2024 | 8.652 | 8.906 | 8.652 | 8.801 | 337,871 | +0.16(+1.84%) |
May 01, 2024 | 8.821 | 9.109 | 8.633 | 8.643 | 423,214 | -0.19(-2.14%) |
Apr 30, 2024 | 8.851 | 8.871 | 8.613 | 8.831 | 358,477 | +0.06(+0.68%) |
Apr 29, 2024 | 8.772 | 9.000 | 8.732 | 8.772 | 347,963 | -0.16(-1.78%) |
Apr 26, 2024 | 9.020 | 9.030 | 8.662 | 8.931 | 392,739 | -0.17(-1.86%) |
Apr 25, 2024 | 9.169 | 9.199 | 9.020 | 9.100 | 348,840 | -0.12(-1.29%) |
Apr 24, 2024 | 9.109 | 9.358 | 9.040 | 9.219 | 360,488 | +0.02(+0.22%) |
Apr 23, 2024 | 9.199 | 9.497 | 9.169 | 9.199 | 370,411 | -0.02(-0.22%) |
Apr 22, 2024 | 9.278 | 9.278 | 9.109 | 9.219 | 492,170 | -0.06(-0.64%) |
Apr 19, 2024 | 9.070 | 9.398 | 9.070 | 9.278 | 700,889 | +0.13(+1.41%) |
Apr 18, 2024 | 8.941 | 9.417 | 8.732 | 9.149 | 695,032 | +0.49(+5.62%) |
Apr 17, 2024 | 8.801 | 9.199 | 8.533 | 8.662 | 984,628 | -0.09(-1.02%) |
Apr 16, 2024 | 8.464 | 8.801 | 8.364 | 8.752 | 710,613 | +0.24(+2.80%) |
Apr 15, 2024 | 8.335 | 8.543 | 8.136 | 8.513 | 489,560 | +0.11(+1.30%) |
Apr 12, 2024 | 8.593 | 8.623 | 8.146 | 8.404 | 613,866 | -0.19(-2.20%) |
Apr 11, 2024 | 8.513 | 8.801 | 8.394 | 8.593 | 371,717 | +0.06(+0.70%) |
Apr 10, 2024 | 8.205 | 8.603 | 8.186 | 8.533 | 458,799 | +0.11(+1.30%) |
Apr 09, 2024 | 8.762 | 8.990 | 8.394 | 8.424 | 416,956 | -0.34(-3.85%) |
Apr 08, 2024 | 8.712 | 8.911 | 8.593 | 8.762 | 513,613 | +0.19(+2.20%) |
Apr 05, 2024 | 8.841 | 8.841 | 8.424 | 8.573 | 625,446 | -0.17(-1.93%) |
Apr 04, 2024 | 9.199 | 9.199 | 8.543 | 8.742 | 572,128 | -0.29(-3.19%) |
Apr 03, 2024 | 8.801 | 9.109 | 8.643 | 9.030 | 476,318 | +0.10(+1.11%) |
Apr 02, 2024 | 8.732 | 9.169 | 8.722 | 8.931 | 639,813 | -0.01(-0.11%) |