Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 8.400 | 8.630 | 7.880 | 8.210 | 2,692,508 | -0.44(-5.09%) |
Jun 20, 2024 | 7.640 | 8.730 | 7.570 | 8.650 | 5,425,650 | +1.24(+16.73%) |
Jun 18, 2024 | 6.700 | 7.470 | 6.690 | 7.410 | 3,448,640 | +0.73(+10.93%) |
Jun 17, 2024 | 6.590 | 6.695 | 6.550 | 6.680 | 507,141 | +0.08(+1.21%) |
Jun 14, 2024 | 6.630 | 6.700 | 6.450 | 6.600 | 1,355,592 | -0.11(-1.64%) |
Jun 13, 2024 | 7.000 | 7.005 | 6.635 | 6.710 | 1,132,039 | -0.32(-4.55%) |
Jun 12, 2024 | 7.000 | 7.170 | 6.940 | 7.030 | 1,167,315 | +0.05(+0.72%) |
Jun 11, 2024 | 6.620 | 7.000 | 6.612 | 6.980 | 1,068,902 | +0.30(+4.49%) |
Jun 10, 2024 | 6.500 | 6.765 | 6.480 | 6.680 | 693,124 | +0.15(+2.30%) |
Jun 07, 2024 | 6.560 | 6.595 | 6.500 | 6.530 | 472,429 | -0.11(-1.66%) |
Jun 06, 2024 | 6.610 | 6.640 | 6.520 | 6.640 | 303,299 | +0.03(+0.45%) |
Jun 05, 2024 | 6.510 | 6.620 | 6.450 | 6.610 | 567,352 | +0.14(+2.16%) |
Jun 04, 2024 | 6.620 | 6.630 | 6.460 | 6.470 | 323,392 | -0.16(-2.41%) |
Jun 03, 2024 | 6.720 | 6.720 | 6.600 | 6.630 | 466,740 | +0.13(+2.00%) |
May 31, 2024 | 6.460 | 6.510 | 6.350 | 6.500 | 615,263 | +0.05(+0.78%) |
May 30, 2024 | 6.450 | 6.550 | 6.420 | 6.450 | 649,094 | +0.00(+0.00%) |
May 29, 2024 | 6.400 | 6.490 | 6.290 | 6.450 | 579,580 | +0.04(+0.62%) |
May 28, 2024 | 6.450 | 6.500 | 6.390 | 6.410 | 460,532 | -0.04(-0.62%) |
May 24, 2024 | 6.450 | 6.540 | 6.415 | 6.450 | 314,732 | +0.00(+0.00%) |
May 23, 2024 | 6.760 | 6.780 | 6.400 | 6.450 | 758,563 | -0.20(-3.01%) |
May 22, 2024 | 6.510 | 6.660 | 6.510 | 6.650 | 477,451 | +0.11(+1.68%) |
May 21, 2024 | 6.590 | 6.645 | 6.510 | 6.540 | 520,600 | -0.14(-2.10%) |
May 20, 2024 | 6.540 | 6.810 | 6.540 | 6.680 | 651,392 | +0.01(+0.15%) |
May 17, 2024 | 6.670 | 6.725 | 6.580 | 6.670 | 793,972 | +0.02(+0.30%) |
May 16, 2024 | 6.450 | 6.690 | 6.400 | 6.650 | 1,337,036 | +0.21(+3.26%) |
May 15, 2024 | 6.170 | 6.450 | 6.155 | 6.440 | 1,299,495 | +0.31(+5.06%) |
May 14, 2024 | 6.030 | 6.170 | 6.030 | 6.130 | 774,532 | +0.06(+0.99%) |
May 13, 2024 | 5.900 | 6.100 | 5.840 | 6.070 | 1,046,646 | +0.21(+3.67%) |
May 10, 2024 | 5.710 | 5.930 | 5.710 | 5.855 | 1,167,339 | +0.16(+2.72%) |
May 09, 2024 | 5.660 | 5.850 | 5.590 | 5.700 | 1,775,468 | +0.48(+9.20%) |
May 08, 2024 | 5.190 | 5.220 | 5.170 | 5.220 | 350,988 | +0.00(+0.00%) |
May 07, 2024 | 5.150 | 5.310 | 5.150 | 5.220 | 437,806 | +0.05(+0.97%) |
May 06, 2024 | 5.190 | 5.220 | 5.150 | 5.170 | 364,941 | +0.01(+0.19%) |
May 03, 2024 | 5.100 | 5.180 | 5.070 | 5.160 | 586,591 | +0.11(+2.18%) |
May 02, 2024 | 5.000 | 5.080 | 4.934 | 5.050 | 377,399 | +0.08(+1.61%) |
May 01, 2024 | 5.000 | 5.060 | 4.950 | 4.970 | 509,840 | -0.08(-1.58%) |
Apr 30, 2024 | 5.060 | 5.070 | 5.000 | 5.050 | 420,849 | -0.03(-0.59%) |
Apr 29, 2024 | 5.060 | 5.130 | 5.050 | 5.080 | 394,939 | +0.04(+0.79%) |
Apr 26, 2024 | 4.960 | 5.070 | 4.940 | 5.040 | 420,114 | +0.08(+1.61%) |
Apr 25, 2024 | 4.940 | 5.000 | 4.900 | 4.960 | 442,572 | +0.00(+0.00%) |
Apr 24, 2024 | 4.940 | 4.995 | 4.900 | 4.960 | 359,949 | +0.05(+1.02%) |
Apr 23, 2024 | 4.870 | 4.990 | 4.870 | 4.910 | 455,464 | +0.03(+0.61%) |
Apr 22, 2024 | 4.840 | 4.970 | 4.840 | 4.880 | 431,398 | +0.05(+1.04%) |
Apr 19, 2024 | 4.940 | 5.000 | 4.800 | 4.830 | 709,080 | -0.14(-2.82%) |
Apr 18, 2024 | 4.950 | 5.020 | 4.900 | 4.970 | 468,224 | +0.01(+0.20%) |
Apr 17, 2024 | 5.190 | 5.190 | 4.950 | 4.960 | 765,625 | -0.18(-3.50%) |
Apr 16, 2024 | 5.100 | 5.155 | 5.065 | 5.140 | 633,677 | -0.01(-0.19%) |
Apr 15, 2024 | 5.230 | 5.255 | 5.140 | 5.150 | 816,436 | -0.09(-1.72%) |
Apr 12, 2024 | 5.380 | 5.380 | 5.220 | 5.240 | 692,555 | -0.17(-3.14%) |
Apr 11, 2024 | 5.430 | 5.430 | 5.310 | 5.410 | 583,894 | +0.03(+0.56%) |
Apr 10, 2024 | 5.500 | 5.510 | 5.365 | 5.380 | 802,765 | -0.15(-2.71%) |
Apr 09, 2024 | 5.410 | 5.530 | 5.380 | 5.530 | 756,020 | +0.13(+2.41%) |
Apr 08, 2024 | 5.500 | 5.520 | 5.380 | 5.400 | 477,152 | -0.02(-0.37%) |
Apr 05, 2024 | 5.390 | 5.469 | 5.330 | 5.420 | 470,162 | +0.07(+1.31%) |
Apr 04, 2024 | 5.450 | 5.590 | 5.350 | 5.350 | 624,089 | -0.06(-1.11%) |
Apr 03, 2024 | 5.350 | 5.430 | 5.300 | 5.410 | 417,001 | +0.06(+1.12%) |
Apr 02, 2024 | 5.390 | 5.400 | 5.350 | 5.350 | 437,036 | -0.06(-1.11%) |