Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 8.170 | 8.210 | 8.150 | 8.193 | 34,555 | +0.01(+0.10%) |
Jun 14, 2024 | 8.150 | 8.200 | 8.110 | 8.185 | 43,997 | -0.01(-0.18%) |
Jun 13, 2024 | 8.240 | 8.240 | 8.110 | 8.200 | 57,115 | -0.04(-0.49%) |
Jun 12, 2024 | 8.350 | 8.380 | 8.240 | 8.240 | 16,310 | -0.09(-1.08%) |
Jun 11, 2024 | 8.270 | 8.330 | 8.240 | 8.330 | 30,522 | +0.06(+0.73%) |
Jun 10, 2024 | 8.270 | 8.270 | 8.200 | 8.270 | 8,295 | -0.02(-0.24%) |
Jun 07, 2024 | 8.250 | 8.310 | 8.250 | 8.290 | 8,335 | -0.03(-0.36%) |
Jun 06, 2024 | 8.300 | 8.350 | 8.250 | 8.320 | 63,667 | +0.02(+0.24%) |
Jun 05, 2024 | 8.240 | 8.300 | 8.170 | 8.300 | 75,999 | +0.12(+1.53%) |
Jun 04, 2024 | 8.090 | 8.180 | 8.090 | 8.175 | 56,110 | +0.04(+0.43%) |
Jun 03, 2024 | 8.130 | 8.140 | 8.020 | 8.140 | 48,665 | +0.05(+0.62%) |
May 31, 2024 | 8.050 | 8.095 | 8.050 | 8.090 | 18,153 | +0.06(+0.75%) |
May 30, 2024 | 8.010 | 8.080 | 8.010 | 8.030 | 17,528 | +0.02(+0.25%) |
May 29, 2024 | 8.080 | 8.090 | 8.010 | 8.010 | 25,309 | -0.08(-0.93%) |
May 28, 2024 | 8.120 | 8.130 | 8.085 | 8.085 | 9,549 | -0.05(-0.57%) |
May 24, 2024 | 8.070 | 8.140 | 8.070 | 8.131 | 20,633 | +0.05(+0.63%) |
May 23, 2024 | 8.220 | 8.236 | 8.080 | 8.080 | 13,053 | -0.11(-1.28%) |
May 22, 2024 | 8.170 | 8.210 | 8.170 | 8.185 | 33,835 | -0.00(-0.06%) |
May 21, 2024 | 8.170 | 8.190 | 8.110 | 8.190 | 31,399 | +0.02(+0.24%) |
May 20, 2024 | 8.100 | 8.185 | 8.100 | 8.170 | 22,616 | +0.07(+0.93%) |
May 17, 2024 | 8.070 | 8.130 | 8.070 | 8.095 | 31,983 | +0.01(+0.06%) |
May 16, 2024 | 8.070 | 8.110 | 8.040 | 8.090 | 47,346 | +0.03(+0.31%) |
May 15, 2024 | 8.050 | 8.079 | 8.040 | 8.065 | 18,892 | +0.10(+1.32%) |
May 14, 2024 | 7.970 | 8.010 | 7.960 | 7.960 | 41,806 | +0.01(+0.19%) |
May 13, 2024 | 7.980 | 7.990 | 7.940 | 7.945 | 42,220 | +0.00(+0.00%) |
May 10, 2024 | 7.980 | 7.980 | 7.920 | 7.945 | 66,459 | -0.02(-0.31%) |
May 09, 2024 | 7.960 | 7.975 | 7.920 | 7.970 | 41,792 | +0.03(+0.38%) |
May 08, 2024 | 7.940 | 7.950 | 7.920 | 7.940 | 56,514 | -0.01(-0.13%) |
May 07, 2024 | 7.930 | 7.960 | 7.914 | 7.950 | 35,530 | +0.04(+0.51%) |
May 06, 2024 | 7.850 | 7.920 | 7.850 | 7.910 | 42,067 | +0.09(+1.15%) |
May 03, 2024 | 7.800 | 7.858 | 7.800 | 7.820 | 49,717 | +0.07(+0.90%) |
May 02, 2024 | 7.690 | 7.760 | 7.690 | 7.750 | 23,805 | +0.09(+1.17%) |
May 01, 2024 | 7.670 | 7.740 | 7.639 | 7.660 | 66,836 | -0.05(-0.71%) |
Apr 30, 2024 | 7.750 | 7.770 | 7.690 | 7.715 | 44,658 | -0.05(-0.71%) |
Apr 29, 2024 | 7.780 | 7.790 | 7.750 | 7.770 | 13,547 | +0.03(+0.39%) |
Apr 26, 2024 | 7.710 | 7.761 | 7.710 | 7.740 | 19,271 | +0.04(+0.58%) |
Apr 25, 2024 | 7.700 | 7.715 | 7.648 | 7.695 | 66,834 | -0.04(-0.52%) |
Apr 24, 2024 | 7.800 | 7.815 | 7.701 | 7.735 | 45,437 | -0.01(-0.19%) |
Apr 23, 2024 | 7.650 | 7.800 | 7.650 | 7.750 | 26,096 | +0.08(+1.04%) |
Apr 22, 2024 | 7.580 | 7.673 | 7.580 | 7.670 | 36,491 | +0.10(+1.32%) |
Apr 19, 2024 | 7.600 | 7.650 | 7.551 | 7.570 | 49,331 | -0.06(-0.79%) |
Apr 18, 2024 | 7.630 | 7.710 | 7.630 | 7.630 | 48,764 | -0.05(-0.65%) |
Apr 17, 2024 | 7.670 | 7.690 | 7.645 | 7.680 | 29,583 | +0.04(+0.52%) |
Apr 16, 2024 | 7.680 | 7.739 | 7.600 | 7.640 | 67,343 | -0.03(-0.39%) |
Apr 15, 2024 | 7.810 | 7.860 | 7.670 | 7.670 | 59,411 | -0.14(-1.79%) |
Apr 12, 2024 | 7.970 | 7.970 | 7.805 | 7.810 | 25,304 | -0.14(-1.76%) |
Apr 11, 2024 | 7.950 | 7.985 | 7.915 | 7.950 | 18,028 | -0.01(-0.13%) |
Apr 10, 2024 | 7.970 | 7.980 | 7.950 | 7.960 | 45,758 | -0.06(-0.75%) |
Apr 09, 2024 | 8.020 | 8.035 | 7.980 | 8.020 | 73,821 | +0.04(+0.50%) |
Apr 08, 2024 | 7.930 | 8.030 | 7.900 | 7.980 | 33,956 | +0.04(+0.50%) |
Apr 05, 2024 | 7.910 | 7.990 | 7.890 | 7.940 | 82,364 | +0.00(+0.00%) |
Apr 04, 2024 | 7.950 | 8.020 | 7.920 | 7.940 | 59,001 | -0.00(-0.06%) |
Apr 03, 2024 | 7.930 | 7.990 | 7.930 | 7.945 | 37,589 | -0.02(-0.31%) |
Apr 02, 2024 | 8.000 | 8.000 | 7.930 | 7.970 | 51,967 | -0.11(-1.36%) |