Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 18, 2024 | 8.550 | 8.580 | 8.550 | 8.560 | 420,670 | +0.01(+0.12%) |
Jun 17, 2024 | 8.510 | 8.560 | 8.510 | 8.550 | 414,831 | +0.00(+0.00%) |
Jun 14, 2024 | 8.510 | 8.550 | 8.505 | 8.550 | 499,688 | +0.05(+0.58%) |
Jun 13, 2024 | 8.481 | 8.521 | 8.481 | 8.501 | 630,785 | +0.04(+0.47%) |
Jun 12, 2024 | 8.471 | 8.491 | 8.441 | 8.461 | 836,949 | +0.02(+0.24%) |
Jun 11, 2024 | 8.461 | 8.481 | 8.421 | 8.441 | 348,229 | +0.00(+0.00%) |
Jun 10, 2024 | 8.461 | 8.486 | 8.436 | 8.441 | 407,046 | -0.03(-0.35%) |
Jun 07, 2024 | 8.421 | 8.471 | 8.411 | 8.471 | 537,670 | +0.00(+0.00%) |
Jun 06, 2024 | 8.491 | 8.511 | 8.451 | 8.471 | 557,689 | -0.02(-0.23%) |
Jun 05, 2024 | 8.541 | 8.551 | 8.471 | 8.491 | 531,860 | +0.00(+0.00%) |
Jun 04, 2024 | 8.511 | 8.541 | 8.471 | 8.491 | 448,782 | +0.00(+0.00%) |
Jun 03, 2024 | 8.481 | 8.521 | 8.461 | 8.491 | 379,649 | +0.05(+0.59%) |
May 31, 2024 | 8.411 | 8.461 | 8.401 | 8.441 | 467,110 | +0.08(+0.95%) |
May 30, 2024 | 8.371 | 8.381 | 8.342 | 8.361 | 523,937 | +0.00(+0.00%) |
May 29, 2024 | 8.381 | 8.381 | 8.322 | 8.361 | 507,223 | -0.02(-0.24%) |
May 28, 2024 | 8.481 | 8.481 | 8.371 | 8.381 | 520,351 | -0.06(-0.71%) |
May 24, 2024 | 8.451 | 8.471 | 8.431 | 8.441 | 342,038 | -0.02(-0.24%) |
May 23, 2024 | 8.501 | 8.501 | 8.441 | 8.461 | 443,845 | -0.04(-0.47%) |
May 22, 2024 | 8.531 | 8.541 | 8.491 | 8.501 | 355,578 | -0.04(-0.47%) |
May 21, 2024 | 8.551 | 8.569 | 8.531 | 8.541 | 266,504 | -0.01(-0.12%) |
May 20, 2024 | 8.601 | 8.601 | 8.541 | 8.551 | 386,206 | -0.06(-0.69%) |
May 17, 2024 | 8.641 | 8.641 | 8.550 | 8.611 | 392,595 | -0.01(-0.17%) |
May 16, 2024 | 8.670 | 8.670 | 8.601 | 8.626 | 213,038 | -0.03(-0.40%) |
May 15, 2024 | 8.650 | 8.670 | 8.631 | 8.660 | 255,048 | +0.05(+0.58%) |
May 14, 2024 | 8.601 | 8.626 | 8.591 | 8.611 | 198,491 | -0.00(-0.01%) |
May 13, 2024 | 8.641 | 8.641 | 8.592 | 8.612 | 292,944 | +0.01(+0.12%) |
May 10, 2024 | 8.641 | 8.641 | 8.592 | 8.602 | 240,956 | -0.03(-0.35%) |
May 09, 2024 | 8.671 | 8.671 | 8.602 | 8.631 | 319,582 | -0.02(-0.23%) |
May 08, 2024 | 8.661 | 8.671 | 8.622 | 8.651 | 342,929 | +0.00(+0.00%) |
May 07, 2024 | 8.592 | 8.651 | 8.592 | 8.651 | 388,583 | +0.08(+0.93%) |
May 06, 2024 | 8.512 | 8.582 | 8.502 | 8.572 | 305,889 | +0.07(+0.82%) |
May 03, 2024 | 8.492 | 8.522 | 8.485 | 8.502 | 362,652 | +0.06(+0.71%) |
May 02, 2024 | 8.423 | 8.473 | 8.423 | 8.443 | 483,449 | -0.01(-0.12%) |
May 01, 2024 | 8.433 | 8.473 | 8.428 | 8.453 | 522,194 | +0.04(+0.47%) |
Apr 30, 2024 | 8.393 | 8.463 | 8.383 | 8.413 | 682,411 | -0.02(-0.24%) |
Apr 29, 2024 | 8.393 | 8.453 | 8.393 | 8.433 | 493,394 | +0.04(+0.47%) |
Apr 26, 2024 | 8.393 | 8.423 | 8.383 | 8.393 | 256,074 | +0.00(+0.00%) |
Apr 25, 2024 | 8.413 | 8.433 | 8.383 | 8.393 | 387,355 | -0.05(-0.59%) |
Apr 24, 2024 | 8.473 | 8.482 | 8.443 | 8.443 | 206,344 | -0.03(-0.35%) |
Apr 23, 2024 | 8.453 | 8.482 | 8.434 | 8.473 | 491,841 | +0.04(+0.47%) |
Apr 22, 2024 | 8.443 | 8.453 | 8.423 | 8.433 | 280,615 | -0.02(-0.24%) |
Apr 19, 2024 | 8.413 | 8.502 | 8.413 | 8.453 | 459,392 | +0.04(+0.47%) |
Apr 18, 2024 | 8.413 | 8.443 | 8.403 | 8.413 | 269,550 | -0.02(-0.24%) |
Apr 17, 2024 | 8.443 | 8.443 | 8.413 | 8.433 | 284,820 | +0.02(+0.24%) |
Apr 16, 2024 | 8.353 | 8.453 | 8.353 | 8.413 | 595,032 | +0.06(+0.71%) |
Apr 15, 2024 | 8.363 | 8.403 | 8.343 | 8.353 | 600,150 | -0.06(-0.71%) |
Apr 12, 2024 | 8.443 | 8.463 | 8.403 | 8.413 | 361,745 | -0.03(-0.36%) |
Apr 11, 2024 | 8.434 | 8.444 | 8.404 | 8.444 | 238,772 | +0.03(+0.35%) |
Apr 10, 2024 | 8.464 | 8.473 | 8.407 | 8.414 | 478,223 | -0.08(-0.93%) |
Apr 09, 2024 | 8.533 | 8.533 | 8.483 | 8.493 | 324,023 | -0.01(-0.12%) |
Apr 08, 2024 | 8.523 | 8.543 | 8.483 | 8.503 | 431,249 | +0.01(+0.12%) |
Apr 05, 2024 | 8.523 | 8.533 | 8.483 | 8.493 | 316,704 | -0.06(-0.69%) |
Apr 04, 2024 | 8.523 | 8.563 | 8.513 | 8.553 | 475,407 | +0.04(+0.47%) |
Apr 03, 2024 | 8.513 | 8.548 | 8.503 | 8.513 | 613,699 | -0.04(-0.46%) |
Apr 02, 2024 | 8.543 | 8.572 | 8.513 | 8.553 | 396,689 | -0.05(-0.58%) |