Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 10, 2024 | 7.980 | 8.240 | 7.960 | 8.180 | 267,845 | +0.20(+2.54%) |
Jun 07, 2024 | 8.149 | 8.254 | 7.801 | 7.977 | 257,400 | -0.20(-2.45%) |
Jun 06, 2024 | 8.350 | 8.435 | 7.958 | 8.178 | 239,944 | -0.10(-1.15%) |
Jun 05, 2024 | 8.445 | 8.712 | 8.216 | 8.273 | 273,716 | -0.17(-2.03%) |
Jun 04, 2024 | 9.094 | 9.094 | 8.397 | 8.445 | 278,000 | -0.70(-7.62%) |
Jun 03, 2024 | 9.495 | 9.619 | 8.998 | 9.142 | 122,257 | -0.31(-3.23%) |
May 31, 2024 | 9.533 | 9.571 | 9.208 | 9.447 | 318,957 | -0.05(-0.50%) |
May 30, 2024 | 9.208 | 9.604 | 9.208 | 9.495 | 207,406 | +0.32(+3.54%) |
May 29, 2024 | 9.323 | 9.375 | 9.013 | 9.170 | 94,188 | -0.02(-0.21%) |
May 28, 2024 | 9.018 | 9.256 | 8.932 | 9.189 | 185,818 | +0.27(+2.99%) |
May 24, 2024 | 9.027 | 9.065 | 8.803 | 8.922 | 148,964 | +0.07(+0.75%) |
May 23, 2024 | 9.533 | 9.590 | 8.796 | 8.855 | 177,895 | -0.56(-5.98%) |
May 22, 2024 | 9.609 | 9.628 | 9.390 | 9.418 | 489,200 | -0.19(-1.99%) |
May 21, 2024 | 9.762 | 9.800 | 9.504 | 9.609 | 127,357 | -0.10(-0.98%) |
May 20, 2024 | 9.628 | 9.781 | 9.588 | 9.705 | 102,418 | +0.11(+1.19%) |
May 17, 2024 | 9.762 | 9.810 | 9.466 | 9.590 | 113,521 | -0.15(-1.57%) |
May 16, 2024 | 9.962 | 9.962 | 9.542 | 9.743 | 146,608 | -0.18(-1.83%) |
May 15, 2024 | 9.647 | 10.00 | 9.485 | 9.924 | 196,385 | +0.39(+4.10%) |
May 14, 2024 | 9.409 | 9.590 | 9.227 | 9.533 | 141,500 | +0.12(+1.32%) |
May 13, 2024 | 9.771 | 9.815 | 9.342 | 9.409 | 144,336 | -0.34(-3.52%) |
May 10, 2024 | 9.972 | 10.21 | 9.676 | 9.752 | 172,783 | -0.10(-0.97%) |
May 09, 2024 | 9.962 | 9.962 | 9.647 | 9.848 | 199,106 | -0.10(-0.96%) |
May 08, 2024 | 9.848 | 10.18 | 9.810 | 9.943 | 246,866 | +0.12(+1.26%) |
May 07, 2024 | 9.705 | 10.13 | 9.542 | 9.819 | 314,440 | -0.11(-1.15%) |
May 06, 2024 | 9.409 | 10.26 | 9.352 | 9.934 | 536,185 | +0.61(+6.55%) |
May 03, 2024 | 9.256 | 9.399 | 9.094 | 9.323 | 220,007 | +0.26(+2.84%) |
May 02, 2024 | 9.037 | 9.151 | 8.989 | 9.065 | 106,829 | +0.04(+0.42%) |
May 01, 2024 | 9.103 | 9.141 | 8.855 | 9.027 | 127,613 | -0.08(-0.84%) |
Apr 30, 2024 | 8.932 | 9.256 | 8.932 | 9.103 | 255,479 | +0.12(+1.38%) |
Apr 29, 2024 | 8.798 | 9.075 | 8.741 | 8.979 | 158,465 | +0.17(+1.95%) |
Apr 26, 2024 | 8.808 | 8.932 | 8.741 | 8.808 | 132,434 | +0.05(+0.54%) |
Apr 25, 2024 | 8.645 | 8.798 | 8.550 | 8.760 | 82,028 | +0.04(+0.44%) |
Apr 24, 2024 | 8.998 | 9.113 | 8.684 | 8.722 | 84,941 | -0.35(-3.89%) |
Apr 23, 2024 | 9.170 | 9.294 | 8.941 | 9.075 | 239,644 | -0.10(-1.04%) |
Apr 22, 2024 | 8.741 | 9.266 | 8.684 | 9.170 | 230,530 | +0.42(+4.80%) |
Apr 19, 2024 | 8.378 | 8.760 | 8.354 | 8.750 | 166,381 | +0.37(+4.44%) |
Apr 18, 2024 | 8.350 | 8.483 | 8.321 | 8.378 | 101,149 | +0.05(+0.57%) |
Apr 17, 2024 | 8.378 | 8.512 | 8.159 | 8.330 | 166,637 | -0.04(-0.46%) |
Apr 16, 2024 | 8.502 | 8.502 | 8.225 | 8.369 | 228,065 | -0.18(-2.12%) |
Apr 15, 2024 | 9.018 | 9.037 | 8.512 | 8.550 | 223,174 | -0.37(-4.17%) |
Apr 12, 2024 | 9.237 | 9.275 | 8.884 | 8.922 | 224,299 | -0.29(-3.11%) |
Apr 11, 2024 | 9.151 | 9.294 | 8.979 | 9.208 | 101,410 | +0.07(+0.73%) |
Apr 10, 2024 | 9.180 | 9.180 | 8.803 | 9.142 | 209,557 | -0.18(-1.94%) |
Apr 09, 2024 | 9.256 | 9.666 | 9.235 | 9.323 | 322,465 | +0.08(+0.83%) |
Apr 08, 2024 | 9.437 | 9.532 | 9.189 | 9.247 | 472,448 | +0.09(+0.94%) |
Apr 05, 2024 | 8.674 | 9.180 | 8.658 | 9.161 | 245,357 | +0.35(+4.01%) |
Apr 04, 2024 | 8.760 | 8.932 | 8.588 | 8.808 | 188,250 | +0.14(+1.65%) |
Apr 03, 2024 | 8.474 | 8.731 | 8.376 | 8.664 | 160,665 | +0.24(+2.83%) |
Apr 02, 2024 | 8.598 | 8.598 | 8.311 | 8.426 | 118,695 | -0.13(-1.56%) |