Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 26, 2024 | 8.270 | 8.365 | 8.260 | 8.350 | 501,255 | +0.07(+0.85%) |
Jun 25, 2024 | 8.300 | 8.430 | 8.230 | 8.280 | 406,645 | +0.01(+0.12%) |
Jun 24, 2024 | 8.300 | 8.345 | 8.270 | 8.270 | 270,612 | +0.00(+0.00%) |
Jun 21, 2024 | 8.250 | 8.280 | 8.185 | 8.270 | 786,695 | +0.00(+0.00%) |
Jun 20, 2024 | 8.340 | 8.380 | 8.250 | 8.270 | 369,807 | -0.12(-1.43%) |
Jun 18, 2024 | 8.430 | 8.500 | 8.380 | 8.390 | 328,759 | -0.03(-0.36%) |
Jun 17, 2024 | 8.360 | 8.440 | 8.295 | 8.420 | 417,224 | +0.08(+0.96%) |
Jun 14, 2024 | 8.410 | 8.410 | 8.270 | 8.340 | 437,146 | -0.15(-1.77%) |
Jun 13, 2024 | 8.500 | 8.500 | 8.375 | 8.490 | 362,277 | -0.03(-0.35%) |
Jun 12, 2024 | 8.500 | 8.570 | 8.460 | 8.520 | 761,526 | +0.12(+1.43%) |
Jun 11, 2024 | 8.400 | 8.420 | 8.331 | 8.400 | 379,229 | -0.06(-0.71%) |
Jun 10, 2024 | 8.500 | 8.540 | 8.420 | 8.460 | 1,059,420 | -0.06(-0.70%) |
Jun 07, 2024 | 8.490 | 8.550 | 8.460 | 8.520 | 376,650 | -0.05(-0.58%) |
Jun 06, 2024 | 8.490 | 8.635 | 8.470 | 8.570 | 456,308 | +0.08(+0.94%) |
Jun 05, 2024 | 8.520 | 8.560 | 8.430 | 8.490 | 533,675 | -0.03(-0.35%) |
Jun 04, 2024 | 8.430 | 8.655 | 8.350 | 8.520 | 1,943,378 | +0.06(+0.71%) |
Jun 03, 2024 | 8.530 | 8.560 | 8.400 | 8.460 | 598,726 | -0.06(-0.70%) |
May 31, 2024 | 8.460 | 8.560 | 8.410 | 8.520 | 1,093,638 | +0.08(+0.95%) |
May 30, 2024 | 8.350 | 8.470 | 8.320 | 8.440 | 613,495 | +0.09(+1.08%) |
May 29, 2024 | 8.430 | 8.470 | 8.290 | 8.350 | 817,523 | -0.08(-0.95%) |
May 28, 2024 | 8.480 | 8.510 | 8.400 | 8.430 | 752,596 | -0.01(-0.12%) |
May 24, 2024 | 8.340 | 8.460 | 8.340 | 8.440 | 690,085 | +0.14(+1.69%) |
May 23, 2024 | 8.400 | 8.480 | 8.290 | 8.300 | 480,545 | -0.08(-0.95%) |
May 22, 2024 | 8.480 | 8.530 | 8.360 | 8.380 | 634,553 | -0.14(-1.64%) |
May 21, 2024 | 8.550 | 8.620 | 8.500 | 8.520 | 597,823 | +0.00(+0.00%) |
May 20, 2024 | 8.330 | 8.560 | 8.330 | 8.520 | 1,027,367 | +0.19(+2.28%) |
May 17, 2024 | 8.570 | 8.570 | 8.310 | 8.330 | 555,305 | -0.21(-2.46%) |
May 16, 2024 | 8.560 | 8.705 | 8.450 | 8.540 | 644,391 | +0.01(+0.12%) |
May 15, 2024 | 8.470 | 8.565 | 8.375 | 8.530 | 969,458 | +0.12(+1.43%) |
May 14, 2024 | 8.520 | 8.625 | 8.360 | 8.410 | 1,250,384 | -0.10(-1.18%) |
May 13, 2024 | 8.760 | 8.830 | 8.490 | 8.510 | 1,119,136 | -0.25(-2.85%) |
May 10, 2024 | 8.810 | 8.825 | 8.695 | 8.760 | 744,134 | -0.05(-0.57%) |
May 09, 2024 | 8.890 | 8.902 | 8.700 | 8.810 | 1,136,315 | -0.11(-1.23%) |
May 08, 2024 | 9.170 | 9.215 | 8.915 | 8.920 | 569,684 | -0.32(-3.46%) |
May 07, 2024 | 9.640 | 9.850 | 9.160 | 9.240 | 1,036,013 | -0.19(-2.01%) |
May 06, 2024 | 9.340 | 9.500 | 9.270 | 9.430 | 977,287 | +0.13(+1.45%) |
May 03, 2024 | 9.330 | 9.330 | 9.205 | 9.295 | 516,317 | +0.08(+0.92%) |
May 02, 2024 | 9.170 | 9.270 | 9.095 | 9.210 | 635,474 | +0.13(+1.43%) |
May 01, 2024 | 9.000 | 9.240 | 8.950 | 9.080 | 597,719 | +0.08(+0.89%) |
Apr 30, 2024 | 9.080 | 9.135 | 8.960 | 9.000 | 554,555 | -0.15(-1.64%) |
Apr 29, 2024 | 9.070 | 9.175 | 9.030 | 9.150 | 365,741 | +0.10(+1.10%) |
Apr 26, 2024 | 9.140 | 9.170 | 9.050 | 9.050 | 196,262 | -0.09(-0.98%) |
Apr 25, 2024 | 9.060 | 9.180 | 9.030 | 9.140 | 292,731 | -0.02(-0.22%) |
Apr 24, 2024 | 9.260 | 9.370 | 9.130 | 9.160 | 618,649 | -0.04(-0.43%) |
Apr 23, 2024 | 8.990 | 9.210 | 8.890 | 9.200 | 451,198 | +0.25(+2.79%) |
Apr 22, 2024 | 9.010 | 9.075 | 8.935 | 8.950 | 365,843 | -0.04(-0.44%) |
Apr 19, 2024 | 8.870 | 9.010 | 8.870 | 8.990 | 447,558 | +0.12(+1.35%) |
Apr 18, 2024 | 9.030 | 9.045 | 8.860 | 8.870 | 689,515 | -0.13(-1.44%) |
Apr 17, 2024 | 9.200 | 9.270 | 9.000 | 9.000 | 301,511 | -0.18(-1.96%) |
Apr 16, 2024 | 9.160 | 9.230 | 9.083 | 9.180 | 385,660 | -0.03(-0.33%) |
Apr 15, 2024 | 9.330 | 9.385 | 9.190 | 9.210 | 445,502 | -0.05(-0.54%) |
Apr 12, 2024 | 9.420 | 9.430 | 9.230 | 9.260 | 477,390 | -0.23(-2.42%) |
Apr 11, 2024 | 9.420 | 9.525 | 9.360 | 9.490 | 650,751 | +0.06(+0.64%) |
Apr 10, 2024 | 9.440 | 9.485 | 9.370 | 9.430 | 375,333 | -0.12(-1.26%) |
Apr 09, 2024 | 9.580 | 9.640 | 9.480 | 9.550 | 1,108,695 | -0.05(-0.52%) |
Apr 08, 2024 | 9.530 | 9.610 | 9.470 | 9.600 | 554,849 | +0.07(+0.73%) |
Apr 05, 2024 | 9.450 | 9.600 | 9.450 | 9.530 | 663,699 | +0.09(+0.95%) |
Apr 04, 2024 | 9.640 | 9.710 | 9.425 | 9.440 | 844,637 | -0.15(-1.56%) |
Apr 03, 2024 | 9.520 | 9.620 | 9.480 | 9.590 | 694,290 | +0.03(+0.31%) |
Apr 02, 2024 | 9.570 | 9.620 | 9.500 | 9.560 | 752,663 | -0.10(-1.04%) |