Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 8.710 | 8.720 | 8.660 | 8.710 | 138,810 | +0.03(+0.29%) |
Jun 20, 2024 | 8.705 | 8.710 | 8.625 | 8.685 | 182,003 | -0.02(-0.23%) |
Jun 18, 2024 | 8.675 | 8.715 | 8.675 | 8.705 | 74,312 | +0.00(+0.00%) |
Jun 17, 2024 | 8.665 | 8.715 | 8.665 | 8.705 | 87,975 | +0.03(+0.34%) |
Jun 14, 2024 | 8.695 | 8.715 | 8.665 | 8.675 | 86,851 | -0.02(-0.23%) |
Jun 13, 2024 | 8.725 | 8.735 | 8.670 | 8.695 | 71,747 | +0.01(+0.11%) |
Jun 12, 2024 | 8.665 | 8.700 | 8.635 | 8.685 | 189,396 | +0.05(+0.57%) |
Jun 11, 2024 | 8.556 | 8.635 | 8.536 | 8.635 | 187,255 | +0.09(+1.05%) |
Jun 10, 2024 | 8.655 | 8.685 | 8.526 | 8.546 | 395,216 | -0.08(-0.92%) |
Jun 07, 2024 | 8.605 | 8.635 | 8.596 | 8.625 | 90,714 | +0.02(+0.23%) |
Jun 06, 2024 | 8.625 | 8.625 | 8.576 | 8.605 | 187,813 | -0.01(-0.12%) |
Jun 05, 2024 | 8.586 | 8.635 | 8.576 | 8.615 | 115,115 | +0.06(+0.70%) |
Jun 04, 2024 | 8.496 | 8.556 | 8.467 | 8.556 | 115,640 | +0.08(+0.94%) |
Jun 03, 2024 | 8.496 | 8.526 | 8.447 | 8.476 | 100,477 | +0.00(+0.00%) |
May 31, 2024 | 8.496 | 8.526 | 8.407 | 8.476 | 161,008 | +0.04(+0.47%) |
May 30, 2024 | 8.437 | 8.476 | 8.417 | 8.437 | 171,790 | -0.01(-0.12%) |
May 29, 2024 | 8.447 | 8.506 | 8.409 | 8.447 | 212,730 | -0.02(-0.23%) |
May 28, 2024 | 8.546 | 8.556 | 8.412 | 8.467 | 93,616 | -0.06(-0.70%) |
May 24, 2024 | 8.437 | 8.526 | 8.429 | 8.526 | 88,871 | +0.13(+1.54%) |
May 23, 2024 | 8.417 | 8.467 | 8.387 | 8.397 | 89,699 | -0.00(-0.06%) |
May 22, 2024 | 8.372 | 8.441 | 8.372 | 8.402 | 138,205 | +0.00(+0.00%) |
May 21, 2024 | 8.353 | 8.402 | 8.353 | 8.402 | 102,667 | +0.06(+0.71%) |
May 20, 2024 | 8.353 | 8.372 | 8.329 | 8.343 | 117,297 | +0.02(+0.24%) |
May 17, 2024 | 8.353 | 8.372 | 8.299 | 8.323 | 83,151 | -0.01(-0.12%) |
May 16, 2024 | 8.402 | 8.422 | 8.333 | 8.333 | 123,889 | -0.06(-0.70%) |
May 15, 2024 | 8.372 | 8.407 | 8.348 | 8.392 | 167,380 | +0.04(+0.47%) |
May 14, 2024 | 8.313 | 8.363 | 8.303 | 8.353 | 92,739 | +0.06(+0.71%) |
May 13, 2024 | 8.323 | 8.323 | 8.274 | 8.294 | 145,525 | -0.02(-0.24%) |
May 10, 2024 | 8.323 | 8.328 | 8.303 | 8.313 | 107,048 | -0.01(-0.12%) |
May 09, 2024 | 8.313 | 8.323 | 8.294 | 8.323 | 59,083 | +0.03(+0.36%) |
May 08, 2024 | 8.303 | 8.323 | 8.274 | 8.294 | 85,687 | -0.02(-0.24%) |
May 07, 2024 | 8.303 | 8.323 | 8.264 | 8.313 | 127,207 | +0.03(+0.36%) |
May 06, 2024 | 8.195 | 8.323 | 8.175 | 8.284 | 134,192 | +0.09(+1.08%) |
May 03, 2024 | 8.205 | 8.214 | 8.126 | 8.195 | 122,156 | +0.08(+0.97%) |
May 02, 2024 | 8.097 | 8.126 | 8.047 | 8.116 | 113,867 | +0.05(+0.61%) |
May 01, 2024 | 8.047 | 8.126 | 8.037 | 8.067 | 186,308 | -0.01(-0.12%) |
Apr 30, 2024 | 8.057 | 8.087 | 8.037 | 8.077 | 127,843 | +0.02(+0.24%) |
Apr 29, 2024 | 8.067 | 8.077 | 8.018 | 8.057 | 190,843 | -0.01(-0.12%) |
Apr 26, 2024 | 8.047 | 8.126 | 8.035 | 8.067 | 216,848 | +0.07(+0.86%) |
Apr 25, 2024 | 8.106 | 8.141 | 7.973 | 7.998 | 167,569 | -0.16(-1.93%) |
Apr 24, 2024 | 8.225 | 8.225 | 8.131 | 8.156 | 94,987 | -0.04(-0.48%) |
Apr 23, 2024 | 8.146 | 8.225 | 8.146 | 8.195 | 163,933 | +0.02(+0.24%) |
Apr 22, 2024 | 8.057 | 8.175 | 8.057 | 8.175 | 174,169 | +0.14(+1.78%) |
Apr 19, 2024 | 8.111 | 8.112 | 8.032 | 8.032 | 171,682 | -0.06(-0.72%) |
Apr 18, 2024 | 8.091 | 8.130 | 8.067 | 8.091 | 157,533 | +0.02(+0.24%) |
Apr 17, 2024 | 8.130 | 8.130 | 8.052 | 8.072 | 154,090 | -0.01(-0.12%) |
Apr 16, 2024 | 8.101 | 8.101 | 8.062 | 8.081 | 204,347 | +0.03(+0.36%) |
Apr 15, 2024 | 8.228 | 8.228 | 8.042 | 8.052 | 196,971 | -0.12(-1.44%) |
Apr 12, 2024 | 8.218 | 8.238 | 8.159 | 8.169 | 189,572 | -0.08(-0.95%) |
Apr 11, 2024 | 8.208 | 8.267 | 8.189 | 8.247 | 212,609 | +0.04(+0.48%) |
Apr 10, 2024 | 8.228 | 8.228 | 8.174 | 8.208 | 307,272 | -0.04(-0.47%) |
Apr 09, 2024 | 8.208 | 8.257 | 8.199 | 8.247 | 382,993 | +0.05(+0.60%) |
Apr 08, 2024 | 8.130 | 8.208 | 8.120 | 8.199 | 280,533 | +0.06(+0.72%) |
Apr 05, 2024 | 8.081 | 8.159 | 8.072 | 8.140 | 192,443 | +0.05(+0.60%) |
Apr 04, 2024 | 8.150 | 8.199 | 8.091 | 8.091 | 299,469 | -0.06(-0.72%) |
Apr 03, 2024 | 8.072 | 8.179 | 8.070 | 8.150 | 186,830 | +0.05(+0.60%) |
Apr 02, 2024 | 8.111 | 8.120 | 8.032 | 8.101 | 242,142 | -0.06(-0.72%) |