Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 8.180 | 8.250 | 8.120 | 8.170 | 62,268 | +0.02(+0.25%) |
Jun 20, 2024 | 7.980 | 8.250 | 7.980 | 8.150 | 64,785 | +0.11(+1.37%) |
Jun 18, 2024 | 8.200 | 8.200 | 8.040 | 8.040 | 107,010 | -0.02(-0.25%) |
Jun 17, 2024 | 7.970 | 8.110 | 7.970 | 8.060 | 21,432 | +0.06(+0.75%) |
Jun 14, 2024 | 7.980 | 8.080 | 7.980 | 8.000 | 75,648 | -0.05(-0.62%) |
Jun 13, 2024 | 8.030 | 8.070 | 7.980 | 8.050 | 63,655 | -0.01(-0.12%) |
Jun 12, 2024 | 8.090 | 8.160 | 8.040 | 8.060 | 122,181 | +0.01(+0.12%) |
Jun 11, 2024 | 7.970 | 8.095 | 7.965 | 8.050 | 90,629 | +0.05(+0.63%) |
Jun 10, 2024 | 7.980 | 8.070 | 7.950 | 8.000 | 169,940 | +0.00(+0.00%) |
Jun 07, 2024 | 8.000 | 8.045 | 7.995 | 8.000 | 69,143 | +0.00(+0.00%) |
Jun 06, 2024 | 8.020 | 8.060 | 7.990 | 8.000 | 153,788 | -0.07(-0.87%) |
Jun 05, 2024 | 8.040 | 8.070 | 7.990 | 8.070 | 177,582 | +0.13(+1.64%) |
Jun 04, 2024 | 8.020 | 8.015 | 7.910 | 7.940 | 44,490 | -0.05(-0.63%) |
Jun 03, 2024 | 7.980 | 8.040 | 7.980 | 7.990 | 28,815 | -0.03(-0.37%) |
May 31, 2024 | 8.000 | 8.090 | 8.000 | 8.020 | 78,440 | +0.02(+0.25%) |
May 30, 2024 | 8.170 | 8.170 | 7.940 | 8.000 | 53,874 | +0.00(+0.00%) |
May 29, 2024 | 7.985 | 8.075 | 7.950 | 8.000 | 111,325 | +0.00(+0.00%) |
May 28, 2024 | 8.000 | 8.160 | 7.920 | 8.000 | 144,738 | +0.00(+0.00%) |
May 24, 2024 | 7.820 | 8.120 | 7.820 | 8.000 | 79,955 | +0.14(+1.78%) |
May 23, 2024 | 8.115 | 8.115 | 7.780 | 7.860 | 135,786 | -0.22(-2.72%) |
May 22, 2024 | 8.030 | 8.185 | 8.000 | 8.080 | 66,311 | +0.08(+1.00%) |
May 21, 2024 | 8.000 | 8.140 | 7.980 | 8.000 | 238,818 | +0.00(+0.00%) |
May 20, 2024 | 8.010 | 8.040 | 7.950 | 8.000 | 178,244 | +0.05(+0.63%) |
May 17, 2024 | 8.070 | 8.070 | 7.920 | 7.950 | 25,864 | -0.04(-0.50%) |
May 16, 2024 | 8.000 | 8.085 | 7.910 | 7.990 | 79,029 | -0.01(-0.12%) |
May 15, 2024 | 8.050 | 8.066 | 8.000 | 8.000 | 23,234 | +0.00(+0.00%) |
May 14, 2024 | 8.190 | 8.190 | 8.000 | 8.000 | 18,444 | -0.06(-0.74%) |
May 13, 2024 | 8.130 | 8.130 | 8.000 | 8.060 | 10,008 | +0.06(+0.75%) |
May 10, 2024 | 8.050 | 8.152 | 7.990 | 8.000 | 32,635 | -0.16(-1.96%) |
May 09, 2024 | 8.700 | 8.700 | 8.000 | 8.160 | 73,759 | -0.77(-8.62%) |
May 08, 2024 | 9.170 | 9.170 | 8.720 | 8.930 | 22,404 | -0.24(-2.62%) |
May 07, 2024 | 9.250 | 9.305 | 9.140 | 9.170 | 25,532 | -0.12(-1.29%) |
May 06, 2024 | 9.190 | 9.340 | 9.120 | 9.290 | 17,235 | +0.17(+1.86%) |
May 03, 2024 | 8.950 | 9.150 | 8.900 | 9.120 | 19,463 | +0.19(+2.13%) |
May 02, 2024 | 8.930 | 8.950 | 8.901 | 8.930 | 14,762 | +0.01(+0.11%) |
May 01, 2024 | 8.970 | 8.970 | 8.675 | 8.920 | 90,584 | +0.02(+0.22%) |
Apr 30, 2024 | 8.820 | 8.970 | 8.661 | 8.900 | 40,017 | -0.06(-0.67%) |
Apr 29, 2024 | 8.250 | 8.960 | 8.250 | 8.960 | 36,781 | +0.38(+4.43%) |
Apr 26, 2024 | 8.600 | 8.633 | 8.490 | 8.580 | 14,785 | +0.05(+0.59%) |
Apr 25, 2024 | 8.650 | 8.800 | 8.300 | 8.530 | 36,010 | -0.17(-1.95%) |
Apr 24, 2024 | 8.700 | 8.805 | 8.363 | 8.700 | 35,247 | -0.10(-1.14%) |
Apr 23, 2024 | 8.750 | 8.880 | 8.750 | 8.800 | 10,848 | +0.06(+0.69%) |
Apr 22, 2024 | 8.600 | 8.750 | 8.580 | 8.740 | 24,571 | +0.11(+1.27%) |
Apr 19, 2024 | 8.350 | 8.740 | 8.350 | 8.630 | 43,146 | +0.20(+2.37%) |
Apr 18, 2024 | 8.570 | 8.595 | 8.270 | 8.430 | 63,005 | +0.02(+0.24%) |
Apr 17, 2024 | 8.590 | 8.600 | 8.220 | 8.410 | 24,594 | -0.19(-2.21%) |
Apr 16, 2024 | 8.550 | 8.600 | 8.390 | 8.600 | 14,812 | +0.09(+1.06%) |
Apr 15, 2024 | 8.390 | 8.510 | 8.220 | 8.510 | 26,659 | +0.27(+3.28%) |
Apr 12, 2024 | 8.460 | 8.460 | 8.200 | 8.240 | 28,691 | -0.24(-2.83%) |
Apr 11, 2024 | 8.550 | 8.549 | 8.380 | 8.480 | 17,989 | +0.11(+1.31%) |
Apr 10, 2024 | 8.140 | 8.380 | 8.100 | 8.370 | 25,467 | +0.05(+0.60%) |
Apr 09, 2024 | 8.210 | 8.320 | 8.050 | 8.320 | 46,290 | +0.12(+1.46%) |
Apr 08, 2024 | 8.350 | 8.350 | 8.060 | 8.200 | 14,539 | -0.06(-0.73%) |
Apr 05, 2024 | 8.210 | 8.370 | 8.210 | 8.260 | 12,036 | -0.11(-1.31%) |
Apr 04, 2024 | 8.510 | 8.510 | 8.160 | 8.370 | 55,863 | -0.09(-1.06%) |
Apr 03, 2024 | 8.260 | 8.540 | 8.230 | 8.460 | 47,581 | +0.24(+2.92%) |
Apr 02, 2024 | 8.120 | 8.280 | 8.000 | 8.220 | 44,117 | +0.06(+0.74%) |