Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 8.260 | 8.350 | 8.110 | 8.170 | 52,619 | -0.12(-1.45%) |
Jun 06, 2024 | 8.480 | 8.580 | 8.280 | 8.290 | 29,802 | -0.13(-1.54%) |
Jun 05, 2024 | 8.350 | 8.490 | 8.280 | 8.420 | 33,002 | +0.10(+1.20%) |
Jun 04, 2024 | 8.150 | 8.320 | 8.150 | 8.320 | 22,523 | +0.13(+1.59%) |
Jun 03, 2024 | 8.360 | 8.390 | 8.080 | 8.190 | 60,642 | -0.15(-1.80%) |
May 31, 2024 | 8.430 | 8.460 | 8.300 | 8.340 | 28,424 | -0.09(-1.07%) |
May 30, 2024 | 8.410 | 8.470 | 8.400 | 8.430 | 30,591 | +0.01(+0.12%) |
May 29, 2024 | 8.400 | 8.540 | 8.400 | 8.420 | 46,251 | -0.02(-0.24%) |
May 28, 2024 | 8.660 | 8.740 | 8.440 | 8.440 | 38,944 | -0.20(-2.31%) |
May 27, 2024 | 8.750 | 8.750 | 8.600 | 8.640 | 21,074 | -0.03(-0.35%) |
May 24, 2024 | 8.610 | 8.730 | 8.610 | 8.670 | 18,151 | +0.06(+0.70%) |
May 23, 2024 | 8.520 | 8.740 | 8.520 | 8.610 | 66,851 | +0.11(+1.29%) |
May 22, 2024 | 8.420 | 8.560 | 8.390 | 8.500 | 140,481 | +0.03(+0.35%) |
May 21, 2024 | 8.390 | 8.580 | 8.370 | 8.470 | 30,162 | +0.08(+0.95%) |
May 17, 2024 | 8.390 | 0 | -0.03(-0.36%) | |||
May 16, 2024 | 8.330 | 8.530 | 8.330 | 8.420 | 19,902 | -0.05(-0.59%) |
May 15, 2024 | 8.320 | 8.480 | 8.320 | 8.470 | 28,956 | +0.02(+0.24%) |
May 14, 2024 | 8.190 | 8.520 | 8.140 | 8.450 | 140,303 | +0.31(+3.81%) |
May 13, 2024 | 8.120 | 8.250 | 8.120 | 8.140 | 16,528 | -0.04(-0.49%) |
May 10, 2024 | 8.350 | 8.350 | 8.170 | 8.180 | 41,683 | -0.12(-1.45%) |
May 09, 2024 | 8.390 | 8.390 | 8.270 | 8.300 | 26,229 | +0.01(+0.12%) |
May 08, 2024 | 8.160 | 8.350 | 8.160 | 8.290 | 42,932 | +0.09(+1.10%) |
May 07, 2024 | 8.140 | 8.270 | 8.100 | 8.200 | 48,843 | +0.08(+0.99%) |
May 06, 2024 | 7.860 | 8.140 | 7.860 | 8.120 | 20,502 | +0.08(+1.00%) |
May 03, 2024 | 8.040 | 8.160 | 8.000 | 8.040 | 40,548 | +0.05(+0.63%) |
May 02, 2024 | 8.010 | 8.060 | 7.930 | 7.990 | 14,982 | -0.01(-0.12%) |
May 01, 2024 | 7.870 | 8.050 | 7.860 | 8.000 | 37,329 | +0.12(+1.52%) |
Apr 30, 2024 | 7.920 | 8.030 | 7.820 | 7.880 | 45,494 | -0.15(-1.87%) |
Apr 29, 2024 | 7.970 | 8.190 | 7.970 | 8.030 | 18,030 | -0.04(-0.50%) |
Apr 26, 2024 | 8.100 | 8.170 | 8.030 | 8.070 | 30,851 | -0.01(-0.12%) |
Apr 25, 2024 | 8.010 | 8.160 | 7.990 | 8.080 | 59,000 | -0.04(-0.49%) |
Apr 24, 2024 | 7.910 | 8.120 | 7.910 | 8.120 | 64,486 | +0.13(+1.63%) |
Apr 23, 2024 | 7.830 | 8.040 | 7.830 | 7.990 | 37,973 | +0.15(+1.91%) |
Apr 22, 2024 | 8.230 | 8.230 | 7.820 | 7.840 | 30,042 | -0.01(-0.13%) |
Apr 19, 2024 | 7.910 | 7.970 | 7.840 | 7.850 | 24,158 | -0.06(-0.76%) |
Apr 18, 2024 | 8.140 | 8.140 | 7.910 | 7.910 | 23,675 | -0.17(-2.10%) |
Apr 17, 2024 | 7.870 | 8.170 | 7.870 | 8.080 | 46,613 | +0.21(+2.67%) |
Apr 16, 2024 | 8.110 | 8.110 | 7.870 | 7.870 | 54,041 | -0.28(-3.44%) |
Apr 15, 2024 | 8.220 | 8.280 | 8.140 | 8.150 | 74,825 | -0.09(-1.09%) |
Apr 12, 2024 | 8.270 | 8.360 | 8.220 | 8.240 | 49,696 | -0.05(-0.60%) |
Apr 11, 2024 | 8.410 | 8.410 | 8.250 | 8.290 | 55,556 | -0.15(-1.78%) |
Apr 10, 2024 | 8.430 | 8.440 | 8.340 | 8.440 | 70,384 | -0.02(-0.24%) |
Apr 09, 2024 | 8.440 | 8.550 | 8.430 | 8.460 | 28,811 | -0.04(-0.47%) |
Apr 08, 2024 | 8.470 | 8.570 | 8.410 | 8.500 | 41,334 | +0.06(+0.71%) |
Apr 05, 2024 | 8.770 | 8.770 | 8.350 | 8.440 | 78,657 | -0.18(-2.09%) |
Apr 04, 2024 | 9.000 | 9.050 | 8.580 | 8.620 | 127,410 | +0.19(+2.25%) |
Apr 03, 2024 | 8.560 | 8.560 | 8.310 | 8.430 | 48,365 | +0.10(+1.20%) |
Apr 02, 2024 | 8.490 | 8.490 | 8.290 | 8.330 | 33,876 | -0.20(-2.34%) |