Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2025 | 8.670 | 8.860 | 8.430 | 8.470 | 2,122,006 | -0.17(-1.97%) |
Jun 27, 2025 | 8.650 | 8.720 | 8.380 | 8.640 | 4,365,612 | +0.01(+0.12%) |
Jun 26, 2025 | 7.990 | 8.800 | 7.990 | 8.630 | 3,999,112 | +0.60(+7.47%) |
Jun 25, 2025 | 8.030 | 8.200 | 7.920 | 8.030 | 1,470,433 | -0.02(-0.25%) |
Jun 24, 2025 | 7.850 | 8.130 | 7.820 | 8.050 | 1,417,976 | +0.22(+2.81%) |
Jun 23, 2025 | 7.740 | 7.870 | 7.710 | 7.830 | 1,067,532 | +0.06(+0.77%) |
Jun 20, 2025 | 7.970 | 7.975 | 7.740 | 7.770 | 1,199,786 | -0.15(-1.89%) |
Jun 18, 2025 | 7.900 | 8.045 | 7.814 | 7.920 | 1,048,654 | +0.01(+0.13%) |
Jun 17, 2025 | 8.090 | 8.130 | 7.910 | 7.910 | 935,130 | -0.23(-2.83%) |
Jun 16, 2025 | 8.250 | 8.290 | 8.110 | 8.140 | 977,882 | -0.04(-0.49%) |
Jun 13, 2025 | 8.090 | 8.205 | 8.075 | 8.180 | 942,470 | -0.05(-0.61%) |
Jun 12, 2025 | 8.100 | 8.315 | 8.100 | 8.230 | 924,137 | +0.14(+1.73%) |
Jun 11, 2025 | 8.170 | 8.250 | 8.080 | 8.090 | 830,746 | -0.06(-0.74%) |
Jun 10, 2025 | 8.130 | 8.265 | 8.100 | 8.150 | 824,093 | +0.01(+0.12%) |
Jun 09, 2025 | 8.190 | 8.250 | 8.091 | 8.140 | 1,009,251 | -0.05(-0.61%) |
Jun 06, 2025 | 8.150 | 8.340 | 8.130 | 8.190 | 911,772 | +0.10(+1.24%) |
Jun 05, 2025 | 7.960 | 8.140 | 7.910 | 8.090 | 1,039,108 | +0.10(+1.25%) |
Jun 04, 2025 | 7.960 | 8.060 | 7.935 | 7.990 | 873,352 | -0.01(-0.12%) |
Jun 03, 2025 | 7.970 | 8.065 | 7.840 | 8.000 | 1,108,397 | +0.04(+0.50%) |
Jun 02, 2025 | 7.880 | 8.009 | 7.800 | 7.960 | 1,040,643 | +0.12(+1.53%) |
May 30, 2025 | 7.960 | 7.965 | 7.770 | 7.840 | 1,384,184 | -0.15(-1.88%) |
May 29, 2025 | 8.000 | 8.085 | 7.920 | 7.990 | 1,037,917 | +0.01(+0.13%) |
May 28, 2025 | 8.150 | 8.170 | 7.965 | 7.980 | 1,084,364 | -0.17(-2.09%) |
May 27, 2025 | 8.140 | 8.250 | 7.960 | 8.150 | 1,487,066 | +0.07(+0.87%) |
May 23, 2025 | 8.350 | 8.580 | 8.045 | 8.080 | 2,008,046 | -0.19(-2.30%) |
May 22, 2025 | 8.320 | 8.465 | 8.245 | 8.270 | 1,668,016 | -0.07(-0.84%) |
May 21, 2025 | 8.210 | 8.360 | 8.110 | 8.340 | 1,115,808 | +0.04(+0.48%) |
May 20, 2025 | 8.050 | 8.320 | 8.015 | 8.300 | 1,238,789 | +0.23(+2.85%) |
May 19, 2025 | 8.140 | 8.205 | 7.990 | 8.070 | 1,090,813 | -0.12(-1.47%) |
May 16, 2025 | 8.110 | 8.225 | 8.085 | 8.190 | 1,590,709 | +0.04(+0.49%) |
May 15, 2025 | 7.850 | 8.175 | 7.760 | 8.150 | 1,680,404 | +0.30(+3.82%) |
May 14, 2025 | 7.760 | 7.970 | 7.475 | 7.850 | 2,097,606 | +0.03(+0.38%) |
May 13, 2025 | 8.180 | 8.490 | 7.800 | 7.820 | 1,831,606 | -0.30(-3.69%) |
May 12, 2025 | 8.150 | 8.390 | 7.960 | 8.120 | 2,179,886 | +0.12(+1.50%) |
May 09, 2025 | 8.110 | 8.210 | 7.930 | 8.000 | 1,511,345 | -0.11(-1.36%) |
May 08, 2025 | 8.130 | 8.210 | 7.885 | 8.110 | 915,041 | +0.00(+0.00%) |
May 07, 2025 | 8.160 | 8.180 | 8.025 | 8.110 | 889,734 | -0.01(-0.12%) |
May 06, 2025 | 8.200 | 8.245 | 8.070 | 8.120 | 942,492 | -0.14(-1.69%) |
May 05, 2025 | 8.190 | 8.340 | 8.140 | 8.260 | 762,111 | +0.05(+0.61%) |
May 02, 2025 | 8.210 | 8.380 | 8.200 | 8.210 | 751,098 | +0.01(+0.12%) |