Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 26, 2024 | 7.920 | 8.220 | 7.900 | 8.200 | 155,728 | +0.18(+2.24%) |
Jun 25, 2024 | 8.010 | 8.170 | 7.910 | 8.020 | 197,727 | -0.14(-1.72%) |
Jun 24, 2024 | 8.470 | 8.470 | 8.070 | 8.160 | 181,466 | -0.06(-0.73%) |
Jun 21, 2024 | 8.380 | 8.670 | 8.220 | 8.220 | 293,632 | -0.20(-2.38%) |
Jun 20, 2024 | 8.280 | 8.490 | 8.200 | 8.420 | 126,299 | +0.08(+0.96%) |
Jun 18, 2024 | 8.100 | 8.360 | 7.960 | 8.340 | 241,877 | +0.21(+2.58%) |
Jun 17, 2024 | 8.110 | 8.200 | 8.010 | 8.130 | 204,451 | -0.10(-1.22%) |
Jun 14, 2024 | 8.450 | 8.650 | 8.130 | 8.230 | 194,775 | -0.39(-4.52%) |
Jun 13, 2024 | 8.440 | 8.660 | 8.270 | 8.620 | 264,957 | +0.16(+1.89%) |
Jun 12, 2024 | 8.530 | 9.150 | 8.430 | 8.460 | 249,836 | +0.30(+3.68%) |
Jun 11, 2024 | 8.110 | 8.180 | 7.940 | 8.160 | 283,870 | -0.04(-0.49%) |
Jun 10, 2024 | 8.450 | 8.450 | 7.950 | 8.200 | 441,393 | -0.36(-4.21%) |
Jun 07, 2024 | 7.690 | 8.680 | 7.530 | 8.560 | 700,893 | +0.71(+9.04%) |
Jun 06, 2024 | 7.850 | 8.020 | 7.730 | 7.850 | 238,747 | -0.06(-0.76%) |
Jun 05, 2024 | 8.140 | 8.140 | 7.850 | 7.910 | 213,757 | -0.17(-2.10%) |
Jun 04, 2024 | 7.950 | 8.310 | 7.930 | 8.080 | 328,298 | -0.01(-0.12%) |
Jun 03, 2024 | 8.200 | 8.310 | 7.940 | 8.090 | 177,909 | +0.00(+0.00%) |
May 31, 2024 | 8.120 | 8.290 | 8.000 | 8.090 | 160,241 | +0.10(+1.25%) |
May 30, 2024 | 7.970 | 8.060 | 7.760 | 7.990 | 255,479 | +0.03(+0.38%) |
May 29, 2024 | 8.180 | 8.360 | 7.920 | 7.960 | 300,140 | -0.55(-6.46%) |
May 28, 2024 | 8.430 | 9.150 | 8.200 | 8.510 | 255,026 | +0.29(+3.53%) |
May 24, 2024 | 8.290 | 8.350 | 8.150 | 8.220 | 125,480 | +0.02(+0.24%) |
May 23, 2024 | 8.850 | 8.850 | 8.120 | 8.200 | 221,197 | -0.60(-6.82%) |
May 22, 2024 | 9.220 | 9.320 | 8.730 | 8.800 | 322,993 | -0.52(-5.58%) |
May 21, 2024 | 9.510 | 9.510 | 9.230 | 9.320 | 150,732 | -0.28(-2.92%) |
May 20, 2024 | 9.680 | 9.960 | 9.600 | 9.600 | 188,520 | -0.10(-1.03%) |
May 17, 2024 | 9.910 | 9.910 | 9.570 | 9.700 | 181,402 | -0.20(-2.02%) |
May 16, 2024 | 9.580 | 9.940 | 9.570 | 9.900 | 150,058 | +0.27(+2.80%) |
May 15, 2024 | 9.820 | 10.11 | 9.520 | 9.630 | 149,252 | +0.11(+1.16%) |
May 14, 2024 | 9.970 | 10.20 | 9.520 | 9.520 | 227,945 | -0.21(-2.16%) |
May 13, 2024 | 9.680 | 10.19 | 9.590 | 9.730 | 438,042 | +0.16(+1.67%) |
May 10, 2024 | 8.950 | 9.600 | 8.860 | 9.570 | 688,074 | +0.84(+9.62%) |
May 09, 2024 | 8.020 | 8.770 | 7.900 | 8.730 | 374,680 | +0.73(+9.13%) |
May 08, 2024 | 7.920 | 8.030 | 7.750 | 8.000 | 163,143 | -0.07(-0.87%) |
May 07, 2024 | 7.770 | 8.390 | 7.750 | 8.070 | 399,815 | +0.41(+5.35%) |
May 06, 2024 | 7.770 | 7.810 | 7.470 | 7.660 | 295,644 | -0.05(-0.65%) |
May 03, 2024 | 7.750 | 8.870 | 7.650 | 7.710 | 628,341 | +0.55(+7.68%) |
May 02, 2024 | 7.330 | 7.360 | 6.960 | 7.160 | 228,370 | -0.04(-0.56%) |
May 01, 2024 | 7.060 | 7.370 | 7.010 | 7.200 | 217,904 | +0.18(+2.56%) |
Apr 30, 2024 | 7.050 | 7.120 | 6.960 | 7.020 | 212,853 | -0.17(-2.36%) |
Apr 29, 2024 | 7.120 | 7.390 | 7.120 | 7.190 | 186,888 | +0.13(+1.84%) |
Apr 26, 2024 | 7.210 | 7.375 | 7.035 | 7.060 | 138,848 | -0.15(-2.08%) |
Apr 25, 2024 | 7.230 | 7.325 | 7.110 | 7.210 | 199,894 | -0.20(-2.70%) |
Apr 24, 2024 | 7.030 | 7.430 | 6.940 | 7.410 | 417,898 | +0.31(+4.37%) |
Apr 23, 2024 | 7.060 | 7.380 | 7.060 | 7.100 | 267,347 | -0.02(-0.28%) |
Apr 22, 2024 | 7.240 | 7.240 | 7.020 | 7.120 | 270,201 | -0.13(-1.79%) |
Apr 19, 2024 | 7.070 | 7.295 | 7.070 | 7.250 | 217,757 | +0.11(+1.54%) |
Apr 18, 2024 | 7.060 | 7.340 | 6.950 | 7.140 | 242,983 | +0.09(+1.28%) |
Apr 17, 2024 | 7.140 | 7.260 | 7.020 | 7.050 | 232,937 | -0.04(-0.56%) |
Apr 16, 2024 | 7.200 | 7.280 | 7.000 | 7.090 | 265,482 | -0.24(-3.27%) |
Apr 15, 2024 | 7.560 | 7.565 | 7.200 | 7.330 | 298,445 | -0.20(-2.66%) |
Apr 12, 2024 | 7.850 | 8.000 | 7.505 | 7.530 | 294,274 | -0.38(-4.80%) |
Apr 11, 2024 | 7.760 | 8.030 | 7.530 | 7.910 | 357,368 | +0.21(+2.73%) |
Apr 10, 2024 | 7.760 | 7.790 | 7.300 | 7.700 | 569,400 | -0.56(-6.78%) |
Apr 09, 2024 | 8.110 | 8.385 | 8.110 | 8.260 | 149,017 | +0.21(+2.61%) |
Apr 08, 2024 | 8.190 | 8.290 | 7.910 | 8.050 | 219,789 | +0.01(+0.12%) |
Apr 05, 2024 | 8.080 | 8.265 | 7.830 | 8.040 | 351,092 | -0.13(-1.59%) |
Apr 04, 2024 | 8.380 | 8.500 | 8.110 | 8.170 | 224,064 | -0.06(-0.73%) |
Apr 03, 2024 | 7.820 | 8.290 | 7.802 | 8.230 | 308,897 | +0.39(+4.97%) |
Apr 02, 2024 | 7.960 | 8.010 | 7.726 | 7.840 | 447,573 | -0.34(-4.16%) |