Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 24, 2024 | 9.140 | 9.240 | 8.870 | 8.870 | 981,732 | -0.23(-2.53%) |
Jun 21, 2024 | 9.080 | 9.410 | 9.080 | 9.100 | 1,457,844 | +0.03(+0.33%) |
Jun 20, 2024 | 9.280 | 9.540 | 9.030 | 9.070 | 998,229 | -0.33(-3.51%) |
Jun 18, 2024 | 9.570 | 9.835 | 9.160 | 9.400 | 733,810 | -0.24(-2.49%) |
Jun 17, 2024 | 9.130 | 9.640 | 9.100 | 9.640 | 684,391 | +0.43(+4.67%) |
Jun 14, 2024 | 9.080 | 9.250 | 8.900 | 9.210 | 1,267,571 | -0.01(-0.11%) |
Jun 13, 2024 | 9.880 | 10.00 | 9.110 | 9.220 | 729,384 | -0.62(-6.30%) |
Jun 12, 2024 | 10.00 | 10.58 | 9.710 | 9.840 | 1,338,350 | +0.17(+1.76%) |
Jun 11, 2024 | 8.990 | 9.730 | 8.900 | 9.670 | 1,392,768 | +0.57(+6.26%) |
Jun 10, 2024 | 9.240 | 9.520 | 9.060 | 9.100 | 1,343,270 | -0.43(-4.51%) |
Jun 07, 2024 | 9.740 | 9.957 | 9.510 | 9.530 | 1,043,440 | -0.46(-4.60%) |
Jun 06, 2024 | 9.910 | 10.07 | 9.685 | 9.990 | 1,161,188 | +0.00(+0.00%) |
Jun 05, 2024 | 9.400 | 10.02 | 9.300 | 9.990 | 894,372 | +0.38(+3.95%) |
Jun 04, 2024 | 9.000 | 9.660 | 8.950 | 9.610 | 1,418,010 | +0.34(+3.67%) |
Jun 03, 2024 | 9.860 | 10.34 | 9.236 | 9.270 | 2,114,963 | -0.34(-3.54%) |
May 31, 2024 | 9.680 | 10.10 | 9.550 | 9.610 | 1,887,203 | +0.05(+0.52%) |
May 30, 2024 | 9.210 | 9.870 | 9.110 | 9.560 | 735,942 | +0.20(+2.14%) |
May 29, 2024 | 9.420 | 9.610 | 9.180 | 9.360 | 679,245 | -0.20(-2.04%) |
May 28, 2024 | 10.02 | 10.26 | 9.500 | 9.555 | 783,994 | -0.38(-3.78%) |
May 24, 2024 | 9.640 | 10.08 | 9.520 | 9.930 | 1,747,087 | +0.30(+3.12%) |
May 23, 2024 | 10.36 | 10.36 | 9.450 | 9.630 | 1,345,628 | -0.81(-7.76%) |
May 22, 2024 | 10.00 | 11.00 | 9.800 | 10.44 | 1,700,496 | +0.20(+1.95%) |
May 21, 2024 | 10.76 | 10.79 | 10.22 | 10.24 | 919,367 | -0.68(-6.23%) |
May 20, 2024 | 10.76 | 11.34 | 10.71 | 10.92 | 1,075,275 | +0.08(+0.74%) |
May 17, 2024 | 11.36 | 11.65 | 10.63 | 10.84 | 1,284,479 | -0.37(-3.26%) |
May 16, 2024 | 10.94 | 11.37 | 10.56 | 11.21 | 2,157,639 | +0.22(+2.00%) |
May 15, 2024 | 13.00 | 13.01 | 10.66 | 10.98 | 2,643,035 | -1.77(-13.84%) |
May 14, 2024 | 14.02 | 14.51 | 12.40 | 12.75 | 4,544,193 | -0.65(-4.85%) |
May 13, 2024 | 11.55 | 13.87 | 11.55 | 13.40 | 4,667,801 | +2.18(+19.43%) |
May 10, 2024 | 11.47 | 11.55 | 10.90 | 11.22 | 1,469,384 | -0.18(-1.58%) |
May 09, 2024 | 10.86 | 11.67 | 10.35 | 11.40 | 2,733,314 | +0.48(+4.40%) |
May 08, 2024 | 9.330 | 11.10 | 9.179 | 10.92 | 6,222,508 | +1.90(+21.06%) |
May 07, 2024 | 9.230 | 9.400 | 8.980 | 9.020 | 1,646,395 | -0.11(-1.20%) |
May 06, 2024 | 9.500 | 9.500 | 8.970 | 9.130 | 1,117,551 | -0.30(-3.18%) |
May 03, 2024 | 9.100 | 9.465 | 8.950 | 9.430 | 1,182,214 | +0.53(+5.96%) |
May 02, 2024 | 8.730 | 9.240 | 8.580 | 8.900 | 1,268,044 | +0.34(+3.97%) |
May 01, 2024 | 8.500 | 8.935 | 8.350 | 8.560 | 1,705,830 | +0.00(+0.00%) |
Apr 30, 2024 | 8.290 | 8.680 | 8.140 | 8.560 | 1,789,422 | +0.10(+1.18%) |
Apr 29, 2024 | 7.900 | 8.490 | 7.780 | 8.460 | 2,004,105 | +0.68(+8.67%) |
Apr 26, 2024 | 6.890 | 7.938 | 6.770 | 7.785 | 1,897,008 | +0.91(+13.15%) |
Apr 25, 2024 | 6.740 | 6.910 | 6.480 | 6.880 | 1,542,881 | +0.04(+0.58%) |
Apr 24, 2024 | 6.980 | 7.040 | 6.760 | 6.840 | 816,986 | -0.05(-0.73%) |
Apr 23, 2024 | 6.690 | 7.190 | 6.600 | 6.890 | 1,364,185 | +0.15(+2.23%) |
Apr 22, 2024 | 7.230 | 7.230 | 6.710 | 6.740 | 1,784,233 | -0.50(-6.91%) |
Apr 19, 2024 | 7.240 | 7.530 | 7.070 | 7.240 | 1,453,015 | -0.01(-0.14%) |
Apr 18, 2024 | 7.050 | 7.480 | 7.015 | 7.250 | 1,079,955 | +0.22(+3.13%) |
Apr 17, 2024 | 7.190 | 7.600 | 7.000 | 7.030 | 1,485,518 | -0.11(-1.54%) |
Apr 16, 2024 | 7.420 | 7.540 | 7.120 | 7.140 | 2,183,438 | -0.44(-5.74%) |
Apr 15, 2024 | 7.840 | 7.910 | 7.410 | 7.575 | 2,784,596 | -0.27(-3.50%) |
Apr 12, 2024 | 9.000 | 9.007 | 7.820 | 7.850 | 2,873,502 | -1.24(-13.59%) |
Apr 11, 2024 | 9.520 | 9.770 | 9.080 | 9.085 | 1,893,375 | -0.11(-1.25%) |
Apr 10, 2024 | 9.900 | 9.910 | 9.020 | 9.200 | 2,302,625 | -1.02(-9.98%) |
Apr 09, 2024 | 9.890 | 10.76 | 9.730 | 10.22 | 3,039,436 | +0.26(+2.61%) |
Apr 08, 2024 | 8.870 | 10.19 | 8.750 | 9.960 | 3,606,856 | +1.12(+12.67%) |
Apr 05, 2024 | 8.600 | 9.340 | 8.302 | 8.840 | 2,490,128 | +0.14(+1.61%) |
Apr 04, 2024 | 8.250 | 8.910 | 7.860 | 8.700 | 3,755,176 | +0.55(+6.75%) |
Apr 03, 2024 | 8.000 | 9.340 | 7.620 | 8.150 | 6,310,799 | +0.15(+1.88%) |
Apr 02, 2024 | 8.300 | 8.320 | 7.880 | 8.000 | 994,646 | -0.47(-5.55%) |