Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 7.870 | 7.870 | 7.730 | 7.730 | 28,390 | +0.07(+0.91%) |
Jun 27, 2024 | 7.840 | 7.840 | 7.650 | 7.660 | 15,810 | -0.01(-0.13%) |
Jun 26, 2024 | 7.700 | 7.720 | 7.670 | 7.670 | 25,055 | -0.09(-1.16%) |
Jun 25, 2024 | 7.744 | 7.780 | 7.730 | 7.760 | 44,074 | +0.12(+1.58%) |
Jun 24, 2024 | 7.650 | 7.660 | 7.620 | 7.639 | 64,293 | +0.12(+1.58%) |
Jun 21, 2024 | 7.530 | 7.540 | 7.520 | 7.520 | 29,806 | -0.07(-0.92%) |
Jun 20, 2024 | 7.810 | 7.810 | 7.550 | 7.590 | 17,090 | -0.11(-1.43%) |
Jun 18, 2024 | 7.790 | 7.790 | 7.670 | 7.700 | 85,979 | +0.09(+1.18%) |
Jun 17, 2024 | 7.570 | 7.640 | 7.570 | 7.610 | 23,824 | -0.18(-2.31%) |
Jun 14, 2024 | 7.600 | 7.790 | 7.590 | 7.790 | 23,413 | +0.08(+1.10%) |
Jun 13, 2024 | 7.730 | 7.730 | 7.680 | 7.705 | 97,099 | -0.18(-2.34%) |
Jun 12, 2024 | 8.090 | 8.090 | 7.870 | 7.890 | 12,346 | +0.05(+0.69%) |
Jun 11, 2024 | 7.846 | 7.860 | 7.780 | 7.836 | 100,502 | -0.11(-1.44%) |
Jun 10, 2024 | 7.934 | 7.960 | 7.920 | 7.950 | 39,607 | +0.04(+0.57%) |
Jun 07, 2024 | 7.900 | 7.920 | 7.890 | 7.905 | 9,208 | +0.12(+1.54%) |
Jun 06, 2024 | 7.788 | 7.810 | 7.718 | 7.785 | 9,303 | -0.12(-1.58%) |
Jun 05, 2024 | 7.850 | 7.910 | 7.850 | 7.910 | 25,545 | -0.15(-1.81%) |
Jun 04, 2024 | 8.030 | 8.080 | 7.990 | 8.056 | 27,672 | +0.03(+0.32%) |
Jun 03, 2024 | 8.030 | 8.040 | 8.010 | 8.030 | 14,338 | +0.03(+0.37%) |
May 31, 2024 | 7.930 | 8.000 | 7.930 | 8.000 | 22,509 | +0.09(+1.14%) |
May 30, 2024 | 7.957 | 8.023 | 7.880 | 7.910 | 39,712 | +0.12(+1.54%) |
May 29, 2024 | 7.775 | 8.050 | 7.750 | 7.790 | 51,357 | -0.02(-0.26%) |
May 28, 2024 | 7.800 | 7.850 | 7.800 | 7.810 | 41,146 | +0.08(+1.03%) |
May 24, 2024 | 7.740 | 7.750 | 7.715 | 7.730 | 11,368 | +0.11(+1.44%) |
May 23, 2024 | 7.702 | 7.702 | 7.620 | 7.620 | 31,427 | -0.01(-0.13%) |
May 22, 2024 | 7.795 | 7.795 | 7.630 | 7.630 | 9,270 | -0.04(-0.52%) |
May 21, 2024 | 7.690 | 7.700 | 7.655 | 7.670 | 13,204 | -0.13(-1.67%) |
May 20, 2024 | 7.724 | 7.810 | 7.690 | 7.800 | 24,577 | +0.03(+0.39%) |
May 17, 2024 | 7.780 | 7.794 | 7.760 | 7.770 | 15,805 | -0.06(-0.77%) |
May 16, 2024 | 7.894 | 7.894 | 7.830 | 7.830 | 16,350 | -0.10(-1.32%) |
May 15, 2024 | 7.900 | 7.950 | 7.890 | 7.935 | 12,430 | -0.03(-0.31%) |
May 14, 2024 | 7.900 | 8.070 | 7.890 | 7.960 | 13,820 | -0.03(-0.38%) |
May 13, 2024 | 8.006 | 8.006 | 7.970 | 7.990 | 32,077 | -0.02(-0.25%) |
May 10, 2024 | 8.020 | 8.030 | 7.980 | 8.010 | 12,720 | -0.07(-0.87%) |
May 09, 2024 | 8.075 | 8.100 | 8.060 | 8.080 | 10,680 | +0.05(+0.59%) |
May 08, 2024 | 8.010 | 8.033 | 8.010 | 8.033 | 10,480 | -0.11(-1.31%) |
May 07, 2024 | 8.400 | 8.400 | 8.140 | 8.140 | 16,408 | -0.29(-3.44%) |
May 06, 2024 | 8.400 | 8.430 | 8.330 | 8.430 | 32,806 | +0.07(+0.84%) |
May 03, 2024 | 8.305 | 8.360 | 8.286 | 8.360 | 14,729 | +0.13(+1.58%) |
May 02, 2024 | 8.230 | 8.370 | 8.210 | 8.230 | 28,172 | +0.25(+3.13%) |
May 01, 2024 | 7.975 | 8.110 | 7.975 | 7.980 | 7,671 | -0.18(-2.21%) |
Apr 30, 2024 | 8.250 | 8.250 | 8.150 | 8.160 | 7,771 | -0.09(-1.09%) |
Apr 29, 2024 | 8.770 | 8.770 | 8.240 | 8.250 | 21,666 | -0.21(-2.48%) |
Apr 26, 2024 | 8.620 | 8.685 | 8.360 | 8.460 | 12,590 | -0.16(-1.86%) |
Apr 25, 2024 | 8.607 | 8.650 | 8.490 | 8.620 | 18,748 | -0.40(-4.43%) |
Apr 24, 2024 | 8.950 | 9.020 | 8.950 | 9.020 | 30,563 | +0.07(+0.78%) |
Apr 23, 2024 | 8.950 | 9.000 | 8.950 | 8.950 | 34,789 | +0.04(+0.45%) |
Apr 22, 2024 | 8.840 | 9.090 | 8.820 | 8.910 | 46,420 | +0.45(+5.32%) |
Apr 19, 2024 | 8.535 | 8.560 | 8.460 | 8.460 | 18,850 | -0.01(-0.12%) |
Apr 18, 2024 | 8.510 | 8.514 | 8.450 | 8.470 | 14,382 | -0.02(-0.24%) |
Apr 17, 2024 | 8.530 | 8.555 | 8.460 | 8.490 | 22,490 | -0.12(-1.45%) |
Apr 16, 2024 | 8.620 | 8.900 | 8.595 | 8.614 | 33,804 | +0.01(+0.17%) |
Apr 15, 2024 | 8.730 | 8.730 | 8.600 | 8.600 | 9,177 | -0.02(-0.23%) |
Apr 12, 2024 | 8.670 | 8.670 | 8.620 | 8.620 | 5,864 | -0.16(-1.82%) |
Apr 11, 2024 | 8.710 | 8.780 | 8.697 | 8.780 | 7,791 | +0.09(+1.09%) |
Apr 10, 2024 | 8.700 | 8.700 | 8.663 | 8.685 | 6,118 | -0.14(-1.64%) |
Apr 09, 2024 | 8.870 | 8.870 | 8.790 | 8.830 | 5,369 | +0.05(+0.57%) |
Apr 08, 2024 | 8.790 | 8.790 | 8.768 | 8.780 | 4,392 | -0.01(-0.11%) |
Apr 05, 2024 | 8.750 | 8.800 | 8.750 | 8.790 | 37,439 | +0.10(+1.15%) |
Apr 04, 2024 | 8.960 | 8.960 | 8.690 | 8.690 | 6,989 | -0.20(-2.25%) |
Apr 03, 2024 | 8.800 | 8.890 | 8.800 | 8.890 | 15,561 | +0.22(+2.51%) |
Apr 02, 2024 | 8.750 | 8.750 | 8.548 | 8.672 | 13,907 | -0.01(-0.16%) |