Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 8.010 | 8.010 | 7.830 | 7.870 | 3,880,379 | -0.09(-1.13%) |
Jun 27, 2024 | 7.810 | 7.990 | 7.760 | 7.960 | 888,801 | +0.22(+2.84%) |
Jun 26, 2024 | 7.730 | 7.790 | 7.680 | 7.740 | 850,160 | -0.03(-0.39%) |
Jun 25, 2024 | 7.880 | 7.920 | 7.750 | 7.770 | 589,817 | -0.13(-1.65%) |
Jun 24, 2024 | 8.070 | 8.140 | 7.700 | 7.900 | 949,344 | -0.28(-3.42%) |
Jun 21, 2024 | 8.030 | 8.230 | 8.025 | 8.180 | 2,276,018 | +0.18(+2.25%) |
Jun 20, 2024 | 7.960 | 8.025 | 7.832 | 8.000 | 854,352 | -0.01(-0.12%) |
Jun 18, 2024 | 8.207 | 8.207 | 8.000 | 8.010 | 563,428 | -0.20(-2.41%) |
Jun 17, 2024 | 8.168 | 8.237 | 8.040 | 8.207 | 752,920 | +0.04(+0.48%) |
Jun 14, 2024 | 8.148 | 8.217 | 8.000 | 8.168 | 659,194 | -0.07(-0.84%) |
Jun 13, 2024 | 8.642 | 8.642 | 8.237 | 8.237 | 589,163 | -0.38(-4.36%) |
Jun 12, 2024 | 8.800 | 8.879 | 8.612 | 8.612 | 540,363 | +0.02(+0.23%) |
Jun 11, 2024 | 8.494 | 8.731 | 8.454 | 8.593 | 862,041 | -0.01(-0.11%) |
Jun 10, 2024 | 8.533 | 8.775 | 8.504 | 8.602 | 1,641,332 | +0.05(+0.58%) |
Jun 07, 2024 | 8.770 | 8.780 | 8.509 | 8.553 | 622,630 | -0.33(-3.67%) |
Jun 06, 2024 | 8.810 | 8.958 | 8.780 | 8.879 | 993,335 | +0.03(+0.33%) |
Jun 05, 2024 | 8.672 | 8.914 | 8.573 | 8.849 | 669,903 | +0.22(+2.52%) |
Jun 04, 2024 | 8.741 | 8.741 | 8.449 | 8.632 | 868,353 | -0.19(-2.13%) |
Jun 03, 2024 | 8.652 | 8.849 | 8.533 | 8.820 | 871,673 | +0.19(+2.17%) |
May 31, 2024 | 8.672 | 8.751 | 8.528 | 8.632 | 980,880 | -0.02(-0.23%) |
May 30, 2024 | 8.553 | 8.696 | 8.435 | 8.652 | 995,792 | +0.16(+1.86%) |
May 29, 2024 | 8.365 | 8.514 | 8.311 | 8.494 | 900,645 | +0.00(+0.00%) |
May 28, 2024 | 8.405 | 8.696 | 8.346 | 8.494 | 975,227 | +0.14(+1.65%) |
May 24, 2024 | 8.405 | 8.425 | 8.247 | 8.356 | 790,222 | -0.05(-0.59%) |
May 23, 2024 | 8.583 | 8.583 | 8.346 | 8.405 | 469,655 | -0.19(-2.18%) |
May 22, 2024 | 8.701 | 8.780 | 8.514 | 8.593 | 629,243 | -0.13(-1.47%) |
May 21, 2024 | 8.889 | 8.928 | 8.716 | 8.721 | 903,533 | -0.26(-2.86%) |
May 20, 2024 | 8.889 | 9.042 | 8.859 | 8.978 | 1,070,063 | +0.14(+1.56%) |
May 17, 2024 | 8.869 | 8.879 | 8.721 | 8.840 | 796,410 | -0.04(-0.44%) |
May 16, 2024 | 8.820 | 8.946 | 8.770 | 8.879 | 827,442 | +0.02(+0.22%) |
May 15, 2024 | 8.790 | 8.869 | 8.647 | 8.859 | 987,162 | +0.10(+1.13%) |
May 14, 2024 | 8.652 | 8.849 | 8.652 | 8.760 | 1,757,193 | +0.13(+1.49%) |
May 13, 2024 | 8.533 | 8.711 | 8.523 | 8.632 | 1,316,978 | +0.16(+1.86%) |
May 10, 2024 | 8.820 | 8.820 | 8.346 | 8.474 | 1,282,836 | -0.29(-3.27%) |
May 09, 2024 | 7.743 | 8.919 | 7.743 | 8.760 | 2,735,006 | +1.11(+14.45%) |
May 08, 2024 | 7.694 | 7.793 | 7.635 | 7.654 | 605,060 | -0.12(-1.52%) |
May 07, 2024 | 7.733 | 7.852 | 7.704 | 7.773 | 879,388 | +0.04(+0.51%) |
May 06, 2024 | 7.644 | 7.802 | 7.630 | 7.733 | 1,355,336 | +0.07(+0.90%) |
May 03, 2024 | 7.714 | 7.738 | 7.605 | 7.664 | 743,289 | +0.10(+1.31%) |
May 02, 2024 | 7.506 | 7.575 | 7.309 | 7.565 | 1,193,158 | +0.14(+1.86%) |
May 01, 2024 | 7.160 | 7.649 | 7.160 | 7.427 | 1,045,218 | +0.27(+3.72%) |
Apr 30, 2024 | 7.111 | 7.185 | 7.042 | 7.160 | 866,850 | +0.02(+0.28%) |
Apr 29, 2024 | 7.151 | 7.239 | 7.111 | 7.141 | 1,017,741 | +0.07(+0.98%) |
Apr 26, 2024 | 7.022 | 7.151 | 7.022 | 7.072 | 660,797 | +0.11(+1.56%) |
Apr 25, 2024 | 6.943 | 6.993 | 6.914 | 6.963 | 529,775 | -0.07(-0.98%) |
Apr 24, 2024 | 6.983 | 7.052 | 6.894 | 7.032 | 845,404 | +0.07(+0.99%) |
Apr 23, 2024 | 6.844 | 7.032 | 6.830 | 6.963 | 746,285 | +0.10(+1.44%) |
Apr 22, 2024 | 6.825 | 6.914 | 6.756 | 6.864 | 752,029 | +0.07(+1.02%) |
Apr 19, 2024 | 6.756 | 6.825 | 6.696 | 6.795 | 544,780 | +0.00(+0.00%) |
Apr 18, 2024 | 6.815 | 6.933 | 6.726 | 6.795 | 571,704 | -0.02(-0.29%) |
Apr 17, 2024 | 6.805 | 6.864 | 6.756 | 6.815 | 807,181 | +0.02(+0.29%) |
Apr 16, 2024 | 6.716 | 6.840 | 6.696 | 6.795 | 892,427 | +0.05(+0.73%) |
Apr 15, 2024 | 6.726 | 6.815 | 6.657 | 6.746 | 1,156,306 | +0.05(+0.74%) |
Apr 12, 2024 | 6.963 | 6.973 | 6.662 | 6.696 | 869,022 | -0.30(-4.24%) |
Apr 11, 2024 | 6.973 | 7.042 | 6.859 | 6.993 | 952,816 | +0.08(+1.14%) |
Apr 10, 2024 | 6.884 | 6.923 | 6.756 | 6.914 | 930,833 | -0.13(-1.82%) |
Apr 09, 2024 | 6.894 | 7.091 | 6.854 | 7.042 | 1,171,224 | +0.15(+2.15%) |
Apr 08, 2024 | 6.854 | 6.933 | 6.746 | 6.894 | 1,529,155 | +0.09(+1.31%) |
Apr 05, 2024 | 6.775 | 6.830 | 6.721 | 6.805 | 719,535 | +0.00(+0.00%) |
Apr 04, 2024 | 7.160 | 7.215 | 6.805 | 6.805 | 1,143,300 | -0.28(-3.91%) |
Apr 03, 2024 | 6.884 | 7.121 | 6.879 | 7.081 | 2,358,672 | +0.21(+3.02%) |
Apr 02, 2024 | 6.943 | 7.032 | 6.830 | 6.874 | 1,357,398 | -0.21(-2.93%) |