Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 8.870 | 9.018 | 8.550 | 8.600 | 16,175 | -0.31(-3.48%) |
Jun 14, 2024 | 8.910 | 8.910 | 8.910 | 8.910 | 796 | -0.08(-0.94%) |
Jun 13, 2024 | 9.105 | 9.105 | 8.995 | 8.995 | 507 | -0.16(-1.69%) |
Jun 12, 2024 | 9.060 | 9.150 | 8.890 | 9.150 | 4,245 | +0.15(+1.67%) |
Jun 11, 2024 | 9.250 | 9.250 | 8.880 | 9.000 | 13,136 | -0.18(-1.91%) |
Jun 10, 2024 | 9.175 | 9.175 | 9.175 | 9.175 | 415 | +0.03(+0.27%) |
Jun 07, 2024 | 9.100 | 9.150 | 9.000 | 9.150 | 2,367 | +0.12(+1.36%) |
Jun 06, 2024 | 9.000 | 9.250 | 8.880 | 9.027 | 4,927 | -0.12(-1.35%) |
Jun 05, 2024 | 8.970 | 9.530 | 8.970 | 9.150 | 13,748 | -0.13(-1.45%) |
Jun 04, 2024 | 9.285 | 9.285 | 9.285 | 9.285 | 903 | +0.04(+0.38%) |
Jun 03, 2024 | 9.200 | 9.250 | 9.065 | 9.250 | 3,577 | +0.05(+0.54%) |
May 31, 2024 | 9.180 | 9.210 | 9.180 | 9.200 | 1,354 | +0.00(+0.00%) |
May 30, 2024 | 9.000 | 9.200 | 8.910 | 9.200 | 10,614 | +0.10(+1.10%) |
May 29, 2024 | 8.910 | 9.240 | 8.910 | 9.100 | 3,598 | +0.20(+2.25%) |
May 28, 2024 | 9.160 | 9.230 | 8.900 | 8.900 | 4,116 | -0.10(-1.11%) |
May 24, 2024 | 9.020 | 9.100 | 9.000 | 9.000 | 9,207 | -0.14(-1.53%) |
May 23, 2024 | 9.270 | 9.270 | 8.950 | 9.140 | 6,261 | -0.05(-0.54%) |
May 22, 2024 | 8.850 | 9.200 | 8.850 | 9.190 | 4,829 | +0.34(+3.84%) |
May 21, 2024 | 8.680 | 8.850 | 8.680 | 8.850 | 1,531 | +0.15(+1.72%) |
May 20, 2024 | 8.800 | 9.220 | 8.700 | 8.700 | 22,100 | -0.28(-3.12%) |
May 17, 2024 | 9.030 | 9.030 | 8.800 | 8.980 | 2,170 | -0.18(-1.97%) |
May 16, 2024 | 9.100 | 9.300 | 9.060 | 9.160 | 5,148 | +0.21(+2.34%) |
May 15, 2024 | 8.900 | 9.080 | 8.696 | 8.950 | 8,399 | +0.23(+2.64%) |
May 14, 2024 | 8.920 | 9.100 | 8.666 | 8.720 | 9,856 | -0.12(-1.36%) |
May 13, 2024 | 9.260 | 9.510 | 8.840 | 8.840 | 8,262 | -0.46(-4.95%) |
May 10, 2024 | 9.120 | 9.370 | 9.000 | 9.300 | 5,556 | +0.04(+0.43%) |
May 09, 2024 | 9.000 | 9.430 | 9.000 | 9.260 | 11,873 | +0.05(+0.54%) |
May 08, 2024 | 9.320 | 9.590 | 9.050 | 9.210 | 4,118 | -0.09(-0.97%) |
May 07, 2024 | 9.500 | 9.600 | 8.650 | 9.300 | 14,220 | +0.14(+1.53%) |
May 06, 2024 | 9.350 | 9.500 | 8.677 | 9.160 | 10,762 | +0.01(+0.11%) |
May 03, 2024 | 9.250 | 9.250 | 8.617 | 9.150 | 1,381 | +0.05(+0.55%) |
May 02, 2024 | 9.160 | 9.160 | 8.990 | 9.100 | 1,691 | +0.11(+1.17%) |
May 01, 2024 | 9.100 | 9.100 | 8.610 | 8.995 | 4,707 | +0.38(+4.35%) |
Apr 30, 2024 | 9.265 | 9.265 | 8.620 | 8.620 | 21,601 | -0.45(-4.96%) |
Apr 29, 2024 | 8.965 | 9.300 | 8.620 | 9.070 | 12,620 | -0.07(-0.77%) |
Apr 26, 2024 | 8.880 | 9.140 | 8.880 | 9.140 | 4,549 | +0.14(+1.56%) |
Apr 25, 2024 | 8.781 | 9.030 | 8.600 | 9.000 | 3,730 | -0.20(-2.18%) |
Apr 24, 2024 | 9.070 | 9.200 | 8.771 | 9.200 | 3,352 | +0.19(+2.11%) |
Apr 23, 2024 | 9.140 | 9.200 | 8.955 | 9.010 | 8,738 | +0.01(+0.11%) |
Apr 22, 2024 | 9.030 | 9.150 | 8.802 | 9.000 | 9,727 | +0.10(+1.12%) |
Apr 19, 2024 | 8.990 | 9.100 | 8.500 | 8.900 | 12,351 | -0.10(-1.11%) |
Apr 18, 2024 | 8.570 | 9.000 | 8.395 | 9.000 | 7,693 | +0.55(+6.51%) |
Apr 17, 2024 | 8.550 | 8.750 | 8.395 | 8.450 | 24,337 | -0.02(-0.23%) |
Apr 16, 2024 | 8.312 | 8.530 | 8.312 | 8.470 | 970 | -0.02(-0.24%) |
Apr 15, 2024 | 8.300 | 8.535 | 8.220 | 8.490 | 20,446 | -0.01(-0.12%) |
Apr 12, 2024 | 8.450 | 8.596 | 8.200 | 8.500 | 11,374 | +0.04(+0.47%) |
Apr 11, 2024 | 8.640 | 8.750 | 8.050 | 8.460 | 11,857 | -0.04(-0.51%) |
Apr 10, 2024 | 8.290 | 8.550 | 8.038 | 8.504 | 9,402 | +0.15(+1.84%) |
Apr 09, 2024 | 8.343 | 8.455 | 8.160 | 8.350 | 2,394 | +0.06(+0.72%) |
Apr 08, 2024 | 8.440 | 8.440 | 8.290 | 8.290 | 2,741 | -0.11(-1.31%) |
Apr 05, 2024 | 8.440 | 8.750 | 8.010 | 8.400 | 6,365 | -0.03(-0.34%) |
Apr 04, 2024 | 8.545 | 8.545 | 8.429 | 8.429 | 459 | +0.02(+0.29%) |
Apr 03, 2024 | 7.850 | 8.750 | 7.500 | 8.405 | 13,783 | +0.40(+5.06%) |
Apr 02, 2024 | 8.500 | 8.500 | 7.760 | 8.000 | 10,805 | -0.50(-5.88%) |