Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 11, 2024 | 8.110 | 8.270 | 8.110 | 8.260 | 180,583 | +0.05(+0.61%) |
Jun 10, 2024 | 8.220 | 8.230 | 8.040 | 8.210 | 274,137 | +0.11(+1.36%) |
Jun 07, 2024 | 8.400 | 8.480 | 8.050 | 8.100 | 500,288 | -0.54(-6.25%) |
Jun 06, 2024 | 8.420 | 8.730 | 8.410 | 8.640 | 186,666 | +0.18(+2.13%) |
Jun 05, 2024 | 8.410 | 8.550 | 8.290 | 8.460 | 159,779 | +0.08(+0.95%) |
Jun 04, 2024 | 8.440 | 8.470 | 8.330 | 8.380 | 281,578 | -0.17(-1.99%) |
Jun 03, 2024 | 8.560 | 8.630 | 8.500 | 8.550 | 228,962 | +0.08(+0.94%) |
May 31, 2024 | 8.510 | 8.550 | 8.300 | 8.470 | 235,496 | -0.10(-1.17%) |
May 30, 2024 | 8.410 | 8.670 | 8.410 | 8.570 | 229,058 | +0.21(+2.51%) |
May 29, 2024 | 8.610 | 8.630 | 8.340 | 8.360 | 204,678 | -0.34(-3.91%) |
May 28, 2024 | 8.830 | 8.880 | 8.680 | 8.700 | 274,057 | -0.10(-1.14%) |
May 24, 2024 | 8.810 | 8.853 | 8.700 | 8.800 | 170,089 | +0.04(+0.46%) |
May 23, 2024 | 8.750 | 8.980 | 8.640 | 8.760 | 366,629 | -0.11(-1.24%) |
May 22, 2024 | 9.100 | 9.150 | 8.740 | 8.870 | 311,479 | -0.36(-3.90%) |
May 21, 2024 | 9.350 | 9.390 | 9.120 | 9.230 | 218,484 | -0.17(-1.81%) |
May 20, 2024 | 9.280 | 9.450 | 9.140 | 9.400 | 339,484 | +0.15(+1.62%) |
May 17, 2024 | 8.900 | 9.280 | 8.875 | 9.250 | 520,207 | +0.52(+5.96%) |
May 16, 2024 | 8.690 | 8.800 | 8.670 | 8.730 | 215,359 | -0.02(-0.23%) |
May 15, 2024 | 8.820 | 8.880 | 8.560 | 8.750 | 281,913 | +0.12(+1.39%) |
May 14, 2024 | 8.640 | 8.696 | 8.560 | 8.630 | 120,467 | +0.09(+1.05%) |
May 13, 2024 | 8.620 | 8.710 | 8.470 | 8.540 | 245,536 | -0.08(-0.93%) |
May 10, 2024 | 8.720 | 8.950 | 8.595 | 8.620 | 411,568 | -0.04(-0.46%) |
May 09, 2024 | 8.470 | 8.675 | 8.370 | 8.660 | 446,818 | +0.65(+8.11%) |
May 08, 2024 | 7.960 | 8.170 | 7.960 | 8.010 | 159,634 | +0.07(+0.88%) |
May 07, 2024 | 8.030 | 8.050 | 7.890 | 7.940 | 130,602 | -0.17(-2.10%) |
May 06, 2024 | 8.100 | 8.200 | 8.040 | 8.110 | 244,895 | +0.28(+3.58%) |
May 03, 2024 | 7.930 | 8.010 | 7.750 | 7.830 | 178,007 | -0.05(-0.63%) |
May 02, 2024 | 7.810 | 7.980 | 7.723 | 7.880 | 167,484 | +0.04(+0.51%) |
May 01, 2024 | 7.870 | 8.060 | 7.810 | 7.840 | 149,171 | +0.04(+0.51%) |
Apr 30, 2024 | 7.990 | 8.130 | 7.800 | 7.800 | 293,228 | -0.52(-6.25%) |
Apr 29, 2024 | 8.360 | 8.520 | 8.170 | 8.320 | 194,142 | -0.01(-0.12%) |
Apr 26, 2024 | 8.390 | 8.560 | 8.250 | 8.330 | 296,001 | +0.08(+0.97%) |
Apr 25, 2024 | 7.920 | 8.290 | 7.840 | 8.250 | 369,931 | +0.43(+5.50%) |
Apr 24, 2024 | 7.820 | 7.950 | 7.810 | 7.820 | 216,756 | -0.07(-0.89%) |
Apr 23, 2024 | 7.800 | 8.030 | 7.770 | 7.890 | 287,338 | -0.02(-0.25%) |
Apr 22, 2024 | 8.030 | 8.075 | 7.840 | 7.910 | 637,894 | -0.64(-7.49%) |
Apr 19, 2024 | 8.400 | 8.600 | 8.380 | 8.550 | 209,654 | +0.07(+0.83%) |
Apr 18, 2024 | 8.610 | 8.640 | 8.435 | 8.480 | 165,774 | -0.03(-0.35%) |
Apr 17, 2024 | 8.390 | 8.665 | 8.390 | 8.510 | 252,566 | +0.13(+1.55%) |
Apr 16, 2024 | 8.450 | 8.470 | 8.270 | 8.380 | 412,527 | +0.00(+0.00%) |
Apr 15, 2024 | 8.570 | 8.570 | 8.120 | 8.380 | 373,306 | -0.07(-0.83%) |
Apr 12, 2024 | 8.930 | 9.240 | 8.280 | 8.450 | 872,872 | -0.32(-3.65%) |
Apr 11, 2024 | 8.740 | 8.845 | 8.490 | 8.770 | 301,892 | +0.08(+0.92%) |
Apr 10, 2024 | 8.620 | 8.860 | 8.500 | 8.690 | 321,431 | -0.15(-1.70%) |
Apr 09, 2024 | 9.020 | 9.150 | 8.730 | 8.840 | 403,073 | +0.08(+0.91%) |
Apr 08, 2024 | 9.000 | 9.100 | 8.620 | 8.760 | 317,161 | -0.11(-1.24%) |
Apr 05, 2024 | 8.600 | 8.907 | 8.500 | 8.870 | 508,111 | +0.29(+3.38%) |
Apr 04, 2024 | 8.840 | 8.870 | 8.540 | 8.580 | 389,972 | -0.28(-3.16%) |
Apr 03, 2024 | 8.530 | 8.940 | 8.530 | 8.860 | 526,589 | +0.41(+4.85%) |
Apr 02, 2024 | 8.490 | 8.690 | 8.355 | 8.450 | 583,835 | +0.13(+1.56%) |