Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 8.490 | 8.675 | 8.480 | 8.630 | 2,010,856 | +0.18(+2.13%) |
Jun 27, 2024 | 8.120 | 8.495 | 8.120 | 8.450 | 793,932 | +0.33(+4.06%) |
Jun 26, 2024 | 8.140 | 8.140 | 7.980 | 8.120 | 1,021,221 | +0.00(+0.00%) |
Jun 25, 2024 | 8.020 | 8.160 | 7.930 | 8.120 | 705,489 | +0.13(+1.63%) |
Jun 24, 2024 | 8.100 | 8.230 | 7.980 | 7.990 | 1,072,544 | -0.10(-1.24%) |
Jun 21, 2024 | 8.030 | 8.130 | 7.915 | 8.090 | 1,156,093 | +0.10(+1.25%) |
Jun 20, 2024 | 8.040 | 8.120 | 7.960 | 7.990 | 847,547 | -0.10(-1.24%) |
Jun 18, 2024 | 8.250 | 8.270 | 8.090 | 8.090 | 723,101 | -0.11(-1.34%) |
Jun 17, 2024 | 8.310 | 8.485 | 8.110 | 8.200 | 802,493 | -0.11(-1.32%) |
Jun 14, 2024 | 8.530 | 8.600 | 8.275 | 8.310 | 721,169 | -0.34(-3.93%) |
Jun 13, 2024 | 8.840 | 8.910 | 8.635 | 8.650 | 636,055 | -0.20(-2.26%) |
Jun 12, 2024 | 8.920 | 9.150 | 8.811 | 8.850 | 1,012,228 | +0.12(+1.37%) |
Jun 11, 2024 | 8.670 | 9.000 | 8.670 | 8.730 | 1,162,165 | -0.02(-0.23%) |
Jun 10, 2024 | 8.490 | 8.775 | 8.440 | 8.750 | 830,015 | +0.25(+2.94%) |
Jun 07, 2024 | 8.370 | 8.535 | 8.320 | 8.500 | 1,093,683 | +0.04(+0.47%) |
Jun 06, 2024 | 8.310 | 8.520 | 8.280 | 8.460 | 939,943 | +0.15(+1.81%) |
Jun 05, 2024 | 8.190 | 8.370 | 8.090 | 8.310 | 2,125,750 | +0.20(+2.47%) |
Jun 04, 2024 | 8.320 | 8.320 | 8.035 | 8.110 | 1,045,472 | -0.26(-3.11%) |
Jun 03, 2024 | 8.770 | 8.860 | 8.340 | 8.370 | 936,496 | -0.47(-5.32%) |
May 31, 2024 | 8.920 | 8.945 | 8.775 | 8.840 | 986,820 | -0.01(-0.11%) |
May 30, 2024 | 9.120 | 9.165 | 8.810 | 8.850 | 1,040,306 | -0.22(-2.43%) |
May 29, 2024 | 9.040 | 9.180 | 9.040 | 9.070 | 652,236 | -0.11(-1.20%) |
May 28, 2024 | 9.260 | 9.430 | 9.140 | 9.180 | 695,294 | -0.11(-1.18%) |
May 24, 2024 | 9.240 | 9.390 | 9.170 | 9.290 | 785,766 | +0.12(+1.31%) |
May 23, 2024 | 9.430 | 9.495 | 9.030 | 9.170 | 934,615 | -0.28(-2.96%) |
May 22, 2024 | 9.780 | 9.800 | 9.440 | 9.450 | 727,006 | -0.35(-3.57%) |
May 21, 2024 | 10.04 | 10.27 | 9.790 | 9.800 | 986,293 | -0.28(-2.78%) |
May 20, 2024 | 9.910 | 10.15 | 9.900 | 10.08 | 709,786 | +0.14(+1.41%) |
May 17, 2024 | 9.910 | 9.950 | 9.825 | 9.940 | 511,607 | +0.05(+0.51%) |
May 16, 2024 | 9.860 | 9.985 | 9.820 | 9.890 | 666,805 | -0.04(-0.40%) |
May 15, 2024 | 9.940 | 10.01 | 9.870 | 9.930 | 471,769 | +0.11(+1.12%) |
May 14, 2024 | 9.890 | 9.980 | 9.805 | 9.820 | 510,720 | +0.08(+0.82%) |
May 13, 2024 | 9.920 | 10.03 | 9.720 | 9.740 | 608,828 | -0.13(-1.32%) |
May 10, 2024 | 10.13 | 10.15 | 9.765 | 9.870 | 766,652 | -0.27(-2.66%) |
May 09, 2024 | 9.990 | 10.21 | 9.980 | 10.14 | 626,735 | +0.07(+0.70%) |
May 08, 2024 | 9.980 | 10.07 | 9.920 | 10.07 | 649,299 | -0.01(-0.10%) |
May 07, 2024 | 10.17 | 10.22 | 9.910 | 10.08 | 999,740 | -0.11(-1.08%) |
May 06, 2024 | 10.15 | 10.24 | 9.880 | 10.19 | 1,531,268 | +0.06(+0.59%) |
May 03, 2024 | 11.60 | 11.60 | 9.665 | 10.13 | 3,323,871 | +0.24(+2.43%) |
May 02, 2024 | 10.16 | 10.17 | 9.870 | 9.890 | 1,080,295 | -0.17(-1.69%) |
May 01, 2024 | 10.03 | 10.28 | 9.940 | 10.06 | 855,697 | +0.04(+0.40%) |
Apr 30, 2024 | 10.10 | 10.12 | 9.820 | 10.02 | 1,376,870 | -0.28(-2.72%) |
Apr 29, 2024 | 10.15 | 10.36 | 10.15 | 10.30 | 732,866 | +0.12(+1.18%) |
Apr 26, 2024 | 9.930 | 10.29 | 9.890 | 10.18 | 857,720 | +0.27(+2.72%) |
Apr 25, 2024 | 9.940 | 10.06 | 9.875 | 9.910 | 732,403 | -0.13(-1.29%) |
Apr 24, 2024 | 10.24 | 10.26 | 10.02 | 10.04 | 483,686 | -0.17(-1.67%) |
Apr 23, 2024 | 10.20 | 10.41 | 10.15 | 10.21 | 456,112 | -0.01(-0.10%) |
Apr 22, 2024 | 10.01 | 10.27 | 9.950 | 10.22 | 587,114 | +0.30(+3.02%) |
Apr 19, 2024 | 9.940 | 10.12 | 9.825 | 9.920 | 746,791 | -0.09(-0.90%) |
Apr 18, 2024 | 9.980 | 10.17 | 9.900 | 10.01 | 524,601 | +0.05(+0.50%) |
Apr 17, 2024 | 10.00 | 10.18 | 9.935 | 9.960 | 548,773 | -0.01(-0.10%) |
Apr 16, 2024 | 9.890 | 9.980 | 9.725 | 9.970 | 545,522 | +0.08(+0.81%) |
Apr 15, 2024 | 9.990 | 9.990 | 9.700 | 9.890 | 689,612 | -0.12(-1.20%) |
Apr 12, 2024 | 10.09 | 10.14 | 9.935 | 10.01 | 582,934 | -0.17(-1.67%) |
Apr 11, 2024 | 10.25 | 10.28 | 10.05 | 10.18 | 564,343 | -0.04(-0.39%) |
Apr 10, 2024 | 10.33 | 10.41 | 10.12 | 10.22 | 674,075 | -0.37(-3.49%) |
Apr 09, 2024 | 10.67 | 10.74 | 10.54 | 10.59 | 509,551 | -0.08(-0.75%) |
Apr 08, 2024 | 10.51 | 10.83 | 10.51 | 10.67 | 645,025 | +0.18(+1.72%) |
Apr 05, 2024 | 10.46 | 10.62 | 10.42 | 10.49 | 759,782 | +0.01(+0.10%) |
Apr 04, 2024 | 10.84 | 10.89 | 10.47 | 10.48 | 636,817 | -0.22(-2.06%) |
Apr 03, 2024 | 10.62 | 10.74 | 10.52 | 10.70 | 742,300 | -0.07(-0.65%) |
Apr 02, 2024 | 10.72 | 10.88 | 10.62 | 10.77 | 724,741 | -0.12(-1.10%) |