Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 18, 2024 | 8.750 | 8.960 | 8.500 | 8.700 | 35,423 | +0.30(+3.55%) |
Jun 17, 2024 | 8.511 | 8.511 | 8.359 | 8.402 | 10,205 | -0.10(-1.16%) |
Jun 14, 2024 | 8.800 | 8.800 | 8.490 | 8.500 | 8,395 | +0.00(+0.00%) |
Jun 13, 2024 | 8.820 | 8.820 | 8.436 | 8.500 | 11,620 | -0.02(-0.23%) |
Jun 12, 2024 | 8.570 | 8.634 | 8.470 | 8.520 | 15,136 | -0.04(-0.47%) |
Jun 11, 2024 | 8.510 | 8.650 | 8.400 | 8.560 | 6,980 | +0.10(+1.18%) |
Jun 10, 2024 | 8.530 | 8.530 | 8.350 | 8.460 | 15,941 | +0.11(+1.32%) |
Jun 07, 2024 | 8.550 | 8.550 | 8.350 | 8.350 | 6,299 | -0.15(-1.76%) |
Jun 06, 2024 | 8.500 | 8.500 | 8.385 | 8.500 | 16,224 | +0.10(+1.19%) |
Jun 05, 2024 | 8.960 | 8.960 | 8.300 | 8.400 | 37,717 | +0.02(+0.22%) |
Jun 04, 2024 | 8.545 | 8.550 | 8.380 | 8.381 | 11,832 | -0.08(-0.93%) |
Jun 03, 2024 | 8.650 | 8.690 | 8.150 | 8.460 | 60,106 | -0.24(-2.76%) |
May 31, 2024 | 9.100 | 9.130 | 8.550 | 8.700 | 25,838 | -0.24(-2.68%) |
May 30, 2024 | 9.300 | 9.380 | 8.940 | 8.940 | 22,217 | -0.42(-4.49%) |
May 29, 2024 | 9.430 | 9.430 | 9.340 | 9.360 | 4,396 | -0.10(-1.06%) |
May 28, 2024 | 9.550 | 9.550 | 9.435 | 9.460 | 17,738 | -0.03(-0.33%) |
May 24, 2024 | 9.380 | 9.492 | 9.352 | 9.492 | 4,038 | +0.17(+1.84%) |
May 23, 2024 | 9.470 | 9.475 | 9.300 | 9.320 | 19,081 | -0.13(-1.33%) |
May 22, 2024 | 9.550 | 9.550 | 9.420 | 9.445 | 3,520 | -0.02(-0.22%) |
May 21, 2024 | 9.440 | 9.500 | 9.350 | 9.467 | 8,642 | +0.03(+0.28%) |
May 20, 2024 | 9.500 | 9.540 | 9.355 | 9.440 | 8,549 | +0.03(+0.32%) |
May 17, 2024 | 9.550 | 9.720 | 9.410 | 9.410 | 13,618 | -0.23(-2.39%) |
May 16, 2024 | 9.600 | 9.710 | 9.150 | 9.640 | 41,148 | +0.14(+1.47%) |
May 15, 2024 | 9.340 | 9.540 | 9.340 | 9.500 | 6,447 | +0.20(+2.15%) |
May 14, 2024 | 9.310 | 9.310 | 9.000 | 9.300 | 15,307 | +0.01(+0.11%) |
May 13, 2024 | 8.560 | 9.460 | 8.560 | 9.290 | 13,292 | -0.01(-0.11%) |
May 10, 2024 | 9.660 | 9.660 | 9.300 | 9.300 | 10,696 | -0.10(-1.06%) |
May 09, 2024 | 9.600 | 9.600 | 9.383 | 9.400 | 14,986 | -0.05(-0.53%) |
May 08, 2024 | 9.420 | 9.490 | 9.390 | 9.450 | 5,496 | -0.05(-0.53%) |
May 07, 2024 | 9.010 | 9.641 | 9.010 | 9.500 | 15,415 | -0.04(-0.47%) |
May 06, 2024 | 9.485 | 9.545 | 9.485 | 9.545 | 1,724 | +0.04(+0.47%) |
May 03, 2024 | 9.520 | 9.660 | 9.390 | 9.500 | 13,771 | +0.08(+0.85%) |
May 02, 2024 | 9.450 | 9.497 | 9.398 | 9.420 | 13,581 | +0.05(+0.53%) |
May 01, 2024 | 9.460 | 9.590 | 9.370 | 9.370 | 12,539 | -0.03(-0.32%) |
Apr 30, 2024 | 9.700 | 9.800 | 9.360 | 9.400 | 9,308 | -0.28(-2.92%) |
Apr 29, 2024 | 9.668 | 9.890 | 9.630 | 9.683 | 17,233 | +0.02(+0.23%) |
Apr 26, 2024 | 9.470 | 9.665 | 9.470 | 9.660 | 6,725 | +0.26(+2.77%) |
Apr 25, 2024 | 9.695 | 9.695 | 9.318 | 9.400 | 6,534 | +0.05(+0.53%) |
Apr 24, 2024 | 9.517 | 9.555 | 9.350 | 9.350 | 7,905 | -0.15(-1.58%) |
Apr 23, 2024 | 9.525 | 9.600 | 9.500 | 9.500 | 5,983 | -0.14(-1.45%) |
Apr 22, 2024 | 9.540 | 9.765 | 9.500 | 9.640 | 10,756 | +0.10(+1.05%) |
Apr 19, 2024 | 9.450 | 9.540 | 9.310 | 9.540 | 9,819 | +0.19(+2.03%) |
Apr 18, 2024 | 9.340 | 9.389 | 9.315 | 9.350 | 7,053 | +0.05(+0.54%) |
Apr 17, 2024 | 9.410 | 9.420 | 9.210 | 9.300 | 5,492 | +0.12(+1.36%) |
Apr 16, 2024 | 9.175 | 9.230 | 9.175 | 9.175 | 4,708 | -0.02(-0.27%) |
Apr 15, 2024 | 9.260 | 9.270 | 9.200 | 9.200 | 11,130 | +0.03(+0.33%) |
Apr 12, 2024 | 9.410 | 9.650 | 9.170 | 9.170 | 30,437 | -0.16(-1.71%) |
Apr 11, 2024 | 9.260 | 9.460 | 9.260 | 9.330 | 8,681 | -0.10(-1.06%) |
Apr 10, 2024 | 9.570 | 9.600 | 9.250 | 9.430 | 16,958 | -0.14(-1.46%) |
Apr 09, 2024 | 9.825 | 9.825 | 9.190 | 9.570 | 26,956 | -0.18(-1.85%) |
Apr 08, 2024 | 9.840 | 10.78 | 9.750 | 9.750 | 8,475 | -0.13(-1.32%) |
Apr 05, 2024 | 9.930 | 9.930 | 9.860 | 9.880 | 6,649 | -0.05(-0.50%) |
Apr 04, 2024 | 9.850 | 9.930 | 9.780 | 9.930 | 25,069 | +0.07(+0.71%) |
Apr 03, 2024 | 9.950 | 10.00 | 9.860 | 9.860 | 23,300 | -0.02(-0.20%) |
Apr 02, 2024 | 9.770 | 10.00 | 9.620 | 9.880 | 41,817 | +0.13(+1.33%) |