Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 8.900 | 8.940 | 8.850 | 8.870 | 242,699 | +0.00(+0.00%) |
Jun 27, 2024 | 8.880 | 8.920 | 8.840 | 8.870 | 226,480 | +0.02(+0.23%) |
Jun 26, 2024 | 8.820 | 8.850 | 8.760 | 8.850 | 154,219 | +0.03(+0.34%) |
Jun 25, 2024 | 8.810 | 8.820 | 8.750 | 8.820 | 97,983 | +0.04(+0.46%) |
Jun 24, 2024 | 8.810 | 8.880 | 8.720 | 8.780 | 421,325 | -0.04(-0.45%) |
Jun 21, 2024 | 8.830 | 8.830 | 8.760 | 8.820 | 124,347 | -0.00(-0.06%) |
Jun 20, 2024 | 8.870 | 8.880 | 8.780 | 8.825 | 217,701 | -0.04(-0.40%) |
Jun 18, 2024 | 8.850 | 8.870 | 8.820 | 8.860 | 311,533 | -0.01(-0.11%) |
Jun 17, 2024 | 8.860 | 8.870 | 8.820 | 8.870 | 162,702 | -0.01(-0.11%) |
Jun 14, 2024 | 8.800 | 8.890 | 8.800 | 8.880 | 143,439 | +0.03(+0.34%) |
Jun 13, 2024 | 8.870 | 8.870 | 8.800 | 8.850 | 90,429 | +0.04(+0.45%) |
Jun 12, 2024 | 8.850 | 8.925 | 8.760 | 8.810 | 205,386 | +0.05(+0.57%) |
Jun 11, 2024 | 8.760 | 8.800 | 8.750 | 8.760 | 230,511 | +0.02(+0.23%) |
Jun 10, 2024 | 8.730 | 8.757 | 8.715 | 8.740 | 112,622 | +0.01(+0.11%) |
Jun 07, 2024 | 8.670 | 8.750 | 8.640 | 8.730 | 157,093 | -0.02(-0.23%) |
Jun 06, 2024 | 8.740 | 8.750 | 8.690 | 8.750 | 163,423 | +0.03(+0.34%) |
Jun 05, 2024 | 8.680 | 8.730 | 8.640 | 8.720 | 160,358 | +0.06(+0.69%) |
Jun 04, 2024 | 8.670 | 8.680 | 8.610 | 8.660 | 182,795 | +0.03(+0.35%) |
Jun 03, 2024 | 8.620 | 8.660 | 8.590 | 8.630 | 135,553 | +0.04(+0.47%) |
May 31, 2024 | 8.600 | 8.620 | 8.560 | 8.590 | 226,397 | +0.04(+0.47%) |
May 30, 2024 | 8.610 | 8.610 | 8.520 | 8.550 | 316,525 | -0.03(-0.35%) |
May 29, 2024 | 8.700 | 8.700 | 8.540 | 8.580 | 252,280 | -0.13(-1.49%) |
May 28, 2024 | 8.810 | 8.830 | 8.675 | 8.710 | 264,176 | -0.10(-1.14%) |
May 24, 2024 | 8.480 | 8.810 | 8.445 | 8.810 | 735,940 | +0.35(+4.14%) |
May 23, 2024 | 8.450 | 8.475 | 8.360 | 8.460 | 298,292 | +0.05(+0.59%) |
May 22, 2024 | 8.470 | 8.470 | 8.410 | 8.410 | 41,125 | -0.06(-0.77%) |
May 21, 2024 | 8.510 | 8.510 | 8.420 | 8.475 | 80,824 | -0.01(-0.12%) |
May 20, 2024 | 8.460 | 8.501 | 8.460 | 8.485 | 120,317 | -0.01(-0.06%) |
May 17, 2024 | 8.540 | 8.540 | 8.470 | 8.490 | 160,123 | -0.00(-0.06%) |
May 16, 2024 | 8.510 | 8.520 | 8.470 | 8.495 | 184,921 | -0.02(-0.18%) |
May 15, 2024 | 8.490 | 8.525 | 8.490 | 8.510 | 161,537 | +0.03(+0.35%) |
May 14, 2024 | 8.470 | 8.490 | 8.460 | 8.480 | 183,017 | +0.02(+0.24%) |
May 13, 2024 | 8.570 | 8.570 | 8.455 | 8.460 | 182,101 | -0.10(-1.17%) |
May 10, 2024 | 8.690 | 8.690 | 8.510 | 8.560 | 405,673 | +0.02(+0.23%) |
May 09, 2024 | 8.590 | 8.590 | 8.530 | 8.540 | 117,572 | -0.04(-0.47%) |
May 08, 2024 | 8.550 | 8.580 | 8.530 | 8.580 | 79,859 | +0.05(+0.59%) |
May 07, 2024 | 8.490 | 8.535 | 8.490 | 8.530 | 467,905 | +0.07(+0.83%) |
May 06, 2024 | 8.460 | 8.470 | 8.425 | 8.460 | 131,499 | +0.01(+0.12%) |
May 03, 2024 | 8.400 | 8.460 | 8.380 | 8.450 | 126,386 | +0.10(+1.20%) |
May 02, 2024 | 8.290 | 8.350 | 8.289 | 8.350 | 78,707 | +0.05(+0.60%) |
May 01, 2024 | 8.290 | 8.325 | 8.275 | 8.300 | 105,543 | +0.03(+0.36%) |
Apr 30, 2024 | 8.270 | 8.280 | 8.250 | 8.270 | 224,813 | +0.01(+0.12%) |
Apr 29, 2024 | 8.250 | 8.280 | 8.240 | 8.260 | 140,985 | +0.03(+0.36%) |
Apr 26, 2024 | 8.210 | 8.235 | 8.200 | 8.230 | 281,071 | +0.07(+0.86%) |
Apr 25, 2024 | 8.200 | 8.200 | 8.140 | 8.160 | 67,387 | -0.07(-0.85%) |
Apr 24, 2024 | 8.230 | 8.240 | 8.190 | 8.230 | 100,082 | +0.01(+0.12%) |
Apr 23, 2024 | 8.170 | 8.235 | 8.170 | 8.220 | 73,524 | +0.05(+0.61%) |
Apr 22, 2024 | 8.190 | 8.210 | 8.160 | 8.170 | 108,981 | -0.02(-0.24%) |
Apr 19, 2024 | 8.220 | 8.240 | 8.190 | 8.190 | 88,203 | +0.00(+0.00%) |
Apr 18, 2024 | 8.200 | 8.210 | 8.165 | 8.190 | 219,719 | +0.00(+0.00%) |
Apr 17, 2024 | 8.200 | 8.200 | 8.160 | 8.190 | 69,227 | +0.01(+0.12%) |
Apr 16, 2024 | 8.170 | 8.190 | 8.140 | 8.180 | 136,078 | +0.01(+0.12%) |
Apr 15, 2024 | 8.200 | 8.300 | 8.160 | 8.170 | 136,784 | -0.10(-1.21%) |
Apr 12, 2024 | 8.290 | 8.290 | 8.255 | 8.270 | 55,091 | +0.01(+0.12%) |
Apr 11, 2024 | 8.270 | 8.270 | 8.230 | 8.260 | 46,064 | +0.03(+0.36%) |
Apr 10, 2024 | 8.330 | 8.330 | 8.210 | 8.230 | 88,541 | -0.13(-1.56%) |
Apr 09, 2024 | 8.340 | 8.370 | 8.331 | 8.360 | 41,321 | +0.01(+0.12%) |
Apr 08, 2024 | 8.330 | 8.370 | 8.330 | 8.350 | 155,774 | +0.03(+0.36%) |
Apr 05, 2024 | 8.330 | 8.355 | 8.290 | 8.320 | 94,715 | -0.02(-0.24%) |
Apr 04, 2024 | 8.370 | 8.390 | 8.320 | 8.340 | 130,913 | -0.02(-0.24%) |
Apr 03, 2024 | 8.370 | 8.370 | 8.330 | 8.360 | 113,314 | -0.04(-0.48%) |
Apr 02, 2024 | 8.420 | 8.430 | 8.380 | 8.400 | 98,339 | -0.06(-0.71%) |