Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 8.840 | 8.960 | 8.830 | 8.890 | 47,851 | +0.01(+0.11%) |
Jun 20, 2024 | 8.970 | 9.050 | 8.850 | 8.880 | 60,762 | -0.11(-1.22%) |
Jun 19, 2024 | 8.990 | 8.990 | 8.780 | 8.990 | 26,116 | +0.07(+0.78%) |
Jun 18, 2024 | 8.980 | 9.010 | 8.900 | 8.920 | 47,215 | +0.09(+1.02%) |
Jun 17, 2024 | 8.980 | 8.980 | 8.740 | 8.830 | 46,216 | +0.13(+1.49%) |
Jun 14, 2024 | 9.160 | 9.160 | 8.680 | 8.700 | 89,941 | -0.25(-2.79%) |
Jun 13, 2024 | 8.970 | 9.050 | 8.890 | 8.950 | 60,981 | -0.13(-1.43%) |
Jun 12, 2024 | 9.130 | 9.200 | 9.040 | 9.080 | 30,172 | +0.03(+0.33%) |
Jun 11, 2024 | 9.000 | 9.110 | 8.980 | 9.050 | 34,172 | -0.05(-0.55%) |
Jun 10, 2024 | 8.810 | 9.100 | 8.750 | 9.100 | 46,328 | +0.36(+4.12%) |
Jun 07, 2024 | 8.850 | 8.890 | 8.730 | 8.740 | 96,292 | -0.19(-2.13%) |
Jun 06, 2024 | 8.880 | 8.950 | 8.870 | 8.930 | 25,372 | +0.07(+0.79%) |
Jun 05, 2024 | 8.710 | 8.860 | 8.710 | 8.860 | 25,870 | +0.03(+0.34%) |
Jun 04, 2024 | 8.800 | 8.860 | 8.660 | 8.830 | 88,073 | -0.07(-0.79%) |
Jun 03, 2024 | 9.170 | 9.180 | 8.820 | 8.900 | 75,179 | -0.36(-3.89%) |
May 31, 2024 | 9.250 | 9.350 | 9.220 | 9.260 | 85,225 | +0.00(+0.00%) |
May 30, 2024 | 9.280 | 9.310 | 9.230 | 9.260 | 59,729 | -0.04(-0.43%) |
May 29, 2024 | 9.240 | 9.330 | 9.160 | 9.300 | 70,009 | +0.05(+0.54%) |
May 28, 2024 | 8.760 | 9.250 | 8.760 | 9.250 | 287,160 | +0.50(+5.71%) |
May 27, 2024 | 8.710 | 8.850 | 8.710 | 8.750 | 384,177 | +0.03(+0.34%) |
May 24, 2024 | 8.790 | 8.800 | 8.720 | 8.720 | 42,459 | +0.05(+0.58%) |
May 23, 2024 | 8.830 | 8.990 | 8.620 | 8.670 | 44,485 | -0.12(-1.37%) |
May 22, 2024 | 8.960 | 8.970 | 8.790 | 8.790 | 37,374 | -0.21(-2.33%) |
May 21, 2024 | 9.000 | 9.030 | 8.960 | 9.000 | 66,577 | -0.04(-0.44%) |
May 17, 2024 | 9.040 | 0 | +0.04(+0.44%) | |||
May 16, 2024 | 8.960 | 9.100 | 8.960 | 9.000 | 64,532 | +0.06(+0.67%) |
May 15, 2024 | 8.930 | 9.000 | 8.650 | 8.940 | 71,488 | +0.06(+0.68%) |
May 14, 2024 | 8.690 | 8.950 | 8.650 | 8.880 | 182,107 | +0.19(+2.19%) |
May 13, 2024 | 8.550 | 8.730 | 8.510 | 8.690 | 69,517 | +0.14(+1.64%) |
May 10, 2024 | 8.840 | 8.840 | 8.460 | 8.550 | 109,112 | -0.16(-1.84%) |
May 09, 2024 | 8.760 | 8.810 | 8.710 | 8.710 | 56,081 | -0.04(-0.46%) |
May 08, 2024 | 8.970 | 8.970 | 8.650 | 8.750 | 130,061 | -0.17(-1.91%) |
May 07, 2024 | 8.950 | 8.950 | 8.720 | 8.920 | 47,527 | +0.09(+1.02%) |
May 06, 2024 | 8.840 | 8.940 | 8.800 | 8.830 | 50,572 | +0.08(+0.91%) |
May 03, 2024 | 8.830 | 8.870 | 8.680 | 8.750 | 76,974 | -0.03(-0.34%) |
May 02, 2024 | 8.900 | 9.000 | 8.740 | 8.780 | 52,123 | -0.03(-0.34%) |
May 01, 2024 | 9.310 | 9.310 | 8.770 | 8.810 | 77,765 | -0.15(-1.67%) |
Apr 30, 2024 | 9.280 | 9.300 | 8.960 | 8.960 | 78,517 | -0.31(-3.34%) |
Apr 29, 2024 | 9.130 | 9.340 | 9.130 | 9.270 | 17,914 | +0.14(+1.53%) |
Apr 26, 2024 | 9.050 | 9.180 | 9.000 | 9.130 | 64,190 | +0.13(+1.44%) |
Apr 25, 2024 | 9.160 | 9.160 | 8.930 | 9.000 | 51,760 | -0.05(-0.55%) |
Apr 24, 2024 | 9.270 | 9.280 | 9.050 | 9.050 | 27,710 | -0.17(-1.84%) |
Apr 23, 2024 | 9.170 | 9.300 | 9.000 | 9.220 | 49,097 | +0.14(+1.54%) |
Apr 22, 2024 | 9.060 | 9.150 | 8.880 | 9.080 | 50,585 | +0.03(+0.33%) |
Apr 19, 2024 | 8.900 | 9.250 | 8.850 | 9.050 | 63,947 | +0.23(+2.61%) |
Apr 18, 2024 | 8.850 | 8.950 | 8.800 | 8.820 | 37,183 | -0.03(-0.34%) |
Apr 17, 2024 | 8.910 | 9.040 | 8.800 | 8.850 | 53,278 | -0.10(-1.12%) |
Apr 16, 2024 | 9.080 | 9.090 | 8.880 | 8.950 | 85,259 | -0.12(-1.32%) |
Apr 15, 2024 | 9.250 | 9.250 | 8.970 | 9.070 | 62,141 | -0.14(-1.52%) |
Apr 12, 2024 | 9.490 | 9.530 | 9.140 | 9.210 | 113,293 | -0.21(-2.23%) |
Apr 11, 2024 | 9.470 | 9.470 | 9.310 | 9.420 | 43,939 | +0.04(+0.43%) |
Apr 10, 2024 | 9.260 | 9.440 | 9.260 | 9.380 | 35,762 | +0.08(+0.86%) |
Apr 09, 2024 | 9.550 | 9.650 | 9.230 | 9.300 | 73,255 | -0.23(-2.41%) |
Apr 08, 2024 | 9.470 | 9.570 | 9.400 | 9.530 | 85,201 | +0.06(+0.63%) |
Apr 05, 2024 | 9.550 | 9.550 | 9.430 | 9.470 | 19,541 | +0.05(+0.53%) |
Apr 04, 2024 | 9.690 | 9.690 | 9.420 | 9.420 | 50,354 | -0.23(-2.38%) |
Apr 03, 2024 | 9.450 | 9.660 | 9.410 | 9.650 | 121,590 | +0.20(+2.12%) |
Apr 02, 2024 | 9.270 | 9.450 | 9.190 | 9.450 | 281,122 | +0.25(+2.72%) |