Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 24, 2024 | 7.920 | 8.380 | 7.880 | 8.300 | 1,713,112 | +0.38(+4.80%) |
Jun 21, 2024 | 7.810 | 8.000 | 7.810 | 7.920 | 2,015,194 | -0.13(-1.61%) |
Jun 20, 2024 | 8.210 | 8.260 | 8.040 | 8.050 | 889,486 | -0.21(-2.54%) |
Jun 18, 2024 | 8.250 | 8.390 | 8.205 | 8.260 | 1,458,217 | -0.03(-0.36%) |
Jun 17, 2024 | 8.340 | 8.435 | 8.200 | 8.290 | 842,757 | -0.06(-0.72%) |
Jun 14, 2024 | 8.350 | 8.430 | 8.230 | 8.350 | 1,334,300 | -0.12(-1.42%) |
Jun 13, 2024 | 8.610 | 8.730 | 8.380 | 8.470 | 2,001,422 | -0.19(-2.19%) |
Jun 12, 2024 | 8.700 | 9.035 | 8.635 | 8.660 | 1,553,280 | +0.49(+6.00%) |
Jun 11, 2024 | 8.120 | 8.205 | 8.040 | 8.170 | 604,738 | +0.00(+0.00%) |
Jun 10, 2024 | 8.190 | 8.320 | 8.135 | 8.170 | 652,089 | -0.20(-2.39%) |
Jun 07, 2024 | 8.330 | 8.510 | 8.170 | 8.370 | 796,050 | +0.04(+0.48%) |
Jun 06, 2024 | 8.360 | 8.450 | 8.280 | 8.330 | 768,707 | -0.14(-1.65%) |
Jun 05, 2024 | 8.310 | 8.500 | 8.200 | 8.470 | 668,917 | +0.27(+3.29%) |
Jun 04, 2024 | 8.500 | 8.510 | 8.170 | 8.200 | 1,427,123 | -0.39(-4.54%) |
Jun 03, 2024 | 8.950 | 8.960 | 8.560 | 8.590 | 764,731 | -0.33(-3.70%) |
May 31, 2024 | 8.880 | 9.020 | 8.730 | 8.920 | 822,149 | +0.07(+0.79%) |
May 30, 2024 | 8.860 | 8.890 | 8.725 | 8.850 | 969,409 | +0.11(+1.26%) |
May 29, 2024 | 8.810 | 8.930 | 8.740 | 8.740 | 749,679 | -0.27(-3.00%) |
May 28, 2024 | 9.070 | 9.140 | 8.950 | 9.010 | 607,099 | -0.01(-0.11%) |
May 24, 2024 | 9.060 | 9.120 | 9.010 | 9.020 | 463,821 | +0.04(+0.45%) |
May 23, 2024 | 9.290 | 9.320 | 8.930 | 8.980 | 914,272 | -0.31(-3.34%) |
May 22, 2024 | 9.280 | 9.390 | 9.205 | 9.290 | 733,748 | -0.02(-0.21%) |
May 21, 2024 | 9.340 | 9.470 | 9.250 | 9.310 | 690,829 | -0.07(-0.75%) |
May 20, 2024 | 9.500 | 9.640 | 9.330 | 9.380 | 1,181,479 | -0.12(-1.26%) |
May 17, 2024 | 9.380 | 9.650 | 9.310 | 9.500 | 751,445 | +0.13(+1.39%) |
May 16, 2024 | 9.450 | 9.500 | 9.340 | 9.370 | 680,436 | -0.10(-1.06%) |
May 15, 2024 | 9.500 | 9.580 | 9.310 | 9.470 | 1,192,716 | +0.22(+2.38%) |
May 14, 2024 | 9.360 | 9.520 | 9.240 | 9.250 | 1,316,376 | +0.08(+0.87%) |
May 13, 2024 | 9.200 | 9.420 | 9.030 | 9.170 | 1,497,158 | +0.16(+1.78%) |
May 10, 2024 | 9.210 | 9.235 | 8.910 | 9.010 | 3,754,798 | -0.22(-2.38%) |
May 09, 2024 | 9.160 | 9.270 | 9.045 | 9.230 | 2,013,162 | +0.06(+0.65%) |
May 08, 2024 | 8.870 | 9.220 | 8.810 | 9.170 | 1,660,246 | +0.18(+2.00%) |
May 07, 2024 | 9.150 | 9.265 | 8.980 | 8.990 | 2,253,977 | -0.16(-1.75%) |
May 06, 2024 | 9.340 | 9.360 | 9.090 | 9.150 | 2,030,236 | -0.13(-1.40%) |
May 03, 2024 | 9.540 | 9.600 | 9.270 | 9.280 | 1,670,526 | -0.05(-0.54%) |
May 02, 2024 | 9.200 | 9.380 | 8.870 | 9.330 | 2,507,605 | +0.33(+3.67%) |
May 01, 2024 | 8.400 | 9.270 | 8.400 | 9.000 | 4,471,666 | +1.48(+19.68%) |
Apr 30, 2024 | 7.660 | 7.715 | 7.480 | 7.520 | 2,864,642 | -0.29(-3.71%) |
Apr 29, 2024 | 8.150 | 8.175 | 7.800 | 7.810 | 1,538,617 | -0.29(-3.58%) |
Apr 26, 2024 | 8.020 | 8.160 | 8.000 | 8.100 | 548,462 | +0.08(+1.00%) |
Apr 25, 2024 | 8.060 | 8.115 | 7.905 | 8.020 | 598,035 | -0.17(-2.08%) |
Apr 24, 2024 | 8.150 | 8.265 | 8.080 | 8.190 | 1,514,665 | -0.01(-0.12%) |
Apr 23, 2024 | 8.060 | 8.370 | 8.060 | 8.200 | 1,166,869 | +0.11(+1.36%) |
Apr 22, 2024 | 7.980 | 8.140 | 7.780 | 8.090 | 943,917 | +0.19(+2.41%) |
Apr 19, 2024 | 7.590 | 7.930 | 7.560 | 7.900 | 1,340,179 | +0.29(+3.81%) |
Apr 18, 2024 | 7.620 | 7.790 | 7.522 | 7.610 | 1,444,902 | +0.00(+0.00%) |
Apr 17, 2024 | 7.750 | 7.815 | 7.590 | 7.610 | 882,700 | -0.07(-0.91%) |
Apr 16, 2024 | 7.720 | 7.860 | 7.615 | 7.680 | 1,149,804 | -0.12(-1.54%) |
Apr 15, 2024 | 8.100 | 8.180 | 7.780 | 7.800 | 1,202,662 | -0.29(-3.58%) |
Apr 12, 2024 | 8.160 | 8.245 | 8.020 | 8.090 | 718,678 | -0.18(-2.18%) |
Apr 11, 2024 | 8.360 | 8.410 | 8.150 | 8.270 | 850,545 | -0.06(-0.72%) |
Apr 10, 2024 | 8.500 | 8.550 | 8.280 | 8.330 | 1,189,660 | -0.48(-5.45%) |
Apr 09, 2024 | 8.740 | 8.810 | 8.600 | 8.810 | 629,142 | +0.13(+1.50%) |
Apr 08, 2024 | 8.570 | 8.755 | 8.555 | 8.680 | 449,215 | +0.20(+2.36%) |
Apr 05, 2024 | 8.370 | 8.530 | 8.310 | 8.480 | 704,755 | +0.04(+0.47%) |
Apr 04, 2024 | 8.910 | 8.980 | 8.405 | 8.440 | 2,117,072 | -0.30(-3.43%) |
Apr 03, 2024 | 8.610 | 9.030 | 8.560 | 8.740 | 2,387,124 | +0.04(+0.46%) |
Apr 02, 2024 | 8.570 | 8.730 | 8.440 | 8.700 | 1,126,921 | -0.06(-0.68%) |