Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 9.600 | 9.720 | 9.120 | 9.550 | 231,564 | +0.24(+2.52%) |
Jun 20, 2024 | 8.750 | 9.510 | 8.700 | 9.315 | 153,798 | +0.58(+6.70%) |
Jun 18, 2024 | 8.160 | 9.065 | 7.910 | 8.730 | 144,064 | +0.47(+5.69%) |
Jun 17, 2024 | 8.960 | 9.120 | 8.180 | 8.260 | 200,939 | -0.93(-10.12%) |
Jun 14, 2024 | 9.690 | 9.930 | 9.060 | 9.190 | 300,989 | -0.38(-3.97%) |
Jun 13, 2024 | 8.380 | 9.740 | 8.211 | 9.570 | 282,716 | +1.26(+15.16%) |
Jun 12, 2024 | 7.930 | 8.600 | 7.840 | 8.310 | 190,992 | +0.48(+6.13%) |
Jun 11, 2024 | 7.770 | 8.220 | 7.530 | 7.830 | 193,026 | -0.10(-1.26%) |
Jun 10, 2024 | 7.990 | 8.050 | 7.420 | 7.930 | 255,128 | +0.07(+0.89%) |
Jun 07, 2024 | 8.580 | 8.670 | 7.730 | 7.860 | 319,277 | -0.68(-7.96%) |
Jun 06, 2024 | 8.000 | 9.000 | 8.000 | 8.540 | 239,747 | +0.59(+7.42%) |
Jun 05, 2024 | 8.320 | 8.320 | 7.430 | 7.950 | 201,791 | -0.37(-4.45%) |
Jun 04, 2024 | 8.400 | 8.860 | 8.020 | 8.320 | 207,316 | -0.17(-2.00%) |
Jun 03, 2024 | 9.900 | 9.920 | 8.240 | 8.490 | 458,253 | -1.17(-12.11%) |
May 31, 2024 | 9.860 | 11.17 | 9.460 | 9.660 | 943,116 | -0.15(-1.53%) |
May 30, 2024 | 8.580 | 10.19 | 8.365 | 9.810 | 454,415 | +1.26(+14.74%) |
May 29, 2024 | 8.800 | 8.990 | 8.180 | 8.550 | 157,032 | -0.23(-2.62%) |
May 28, 2024 | 7.670 | 8.940 | 7.580 | 8.780 | 363,398 | +1.28(+17.07%) |
May 24, 2024 | 6.660 | 7.630 | 6.655 | 7.500 | 255,260 | +0.91(+13.81%) |
May 23, 2024 | 6.880 | 7.005 | 6.262 | 6.590 | 163,460 | -0.15(-2.23%) |
May 22, 2024 | 6.730 | 7.307 | 6.600 | 6.740 | 281,806 | +0.14(+2.12%) |
May 21, 2024 | 6.050 | 6.740 | 6.026 | 6.600 | 199,094 | +0.49(+8.02%) |
May 20, 2024 | 7.110 | 7.630 | 5.926 | 6.110 | 340,612 | -1.03(-14.43%) |
May 17, 2024 | 6.500 | 7.639 | 6.400 | 7.140 | 441,696 | +0.71(+11.04%) |
May 16, 2024 | 5.630 | 6.540 | 5.500 | 6.430 | 219,119 | +0.86(+15.44%) |
May 15, 2024 | 5.280 | 5.620 | 5.100 | 5.570 | 109,555 | +0.34(+6.50%) |
May 14, 2024 | 5.100 | 5.590 | 5.039 | 5.230 | 220,536 | +0.18(+3.56%) |
May 13, 2024 | 5.170 | 5.290 | 4.870 | 5.050 | 215,010 | +0.02(+0.40%) |
May 10, 2024 | 4.590 | 5.780 | 4.583 | 5.030 | 1,663,866 | +1.19(+30.99%) |
May 09, 2024 | 3.760 | 3.980 | 3.700 | 3.840 | 131,689 | +0.09(+2.40%) |
May 08, 2024 | 3.890 | 4.080 | 3.710 | 3.750 | 73,389 | -0.06(-1.57%) |
May 07, 2024 | 3.920 | 3.980 | 3.707 | 3.810 | 90,476 | -0.03(-0.78%) |
May 06, 2024 | 3.660 | 4.090 | 3.641 | 3.840 | 78,256 | +0.18(+4.92%) |
May 03, 2024 | 4.060 | 4.280 | 3.590 | 3.660 | 147,668 | -0.35(-8.73%) |
May 02, 2024 | 4.020 | 4.070 | 3.870 | 4.010 | 24,357 | -0.01(-0.25%) |
May 01, 2024 | 3.980 | 4.120 | 3.860 | 4.020 | 46,193 | -0.01(-0.25%) |
Apr 30, 2024 | 4.230 | 4.230 | 3.930 | 4.030 | 64,753 | -0.15(-3.59%) |
Apr 29, 2024 | 3.860 | 4.555 | 3.860 | 4.180 | 226,899 | +0.33(+8.57%) |
Apr 26, 2024 | 3.530 | 4.200 | 3.500 | 3.850 | 125,360 | +0.32(+9.07%) |
Apr 25, 2024 | 3.150 | 3.700 | 3.080 | 3.530 | 110,990 | +0.30(+9.29%) |
Apr 24, 2024 | 3.000 | 3.280 | 3.000 | 3.230 | 77,810 | +0.18(+5.90%) |
Apr 23, 2024 | 2.970 | 3.100 | 2.930 | 3.050 | 33,847 | +0.05(+1.67%) |
Apr 22, 2024 | 3.000 | 3.130 | 2.920 | 3.000 | 103,683 | +0.00(+0.00%) |
Apr 19, 2024 | 2.550 | 3.170 | 2.510 | 3.000 | 331,087 | +0.58(+23.97%) |
Apr 18, 2024 | 2.330 | 2.500 | 2.290 | 2.420 | 61,644 | +0.10(+4.31%) |
Apr 17, 2024 | 2.290 | 2.410 | 2.290 | 2.320 | 23,050 | +0.07(+3.11%) |
Apr 16, 2024 | 2.300 | 2.400 | 2.220 | 2.250 | 18,963 | -0.07(-3.02%) |
Apr 15, 2024 | 2.310 | 2.410 | 2.285 | 2.320 | 43,651 | +0.00(+0.00%) |
Apr 12, 2024 | 2.500 | 2.580 | 2.310 | 2.320 | 33,082 | -0.15(-6.07%) |
Apr 11, 2024 | 2.560 | 2.585 | 2.451 | 2.470 | 29,159 | -0.08(-3.14%) |
Apr 10, 2024 | 2.550 | 2.700 | 2.540 | 2.550 | 47,164 | -0.09(-3.41%) |
Apr 09, 2024 | 2.700 | 2.840 | 2.620 | 2.640 | 79,577 | -0.06(-2.22%) |
Apr 08, 2024 | 2.600 | 2.740 | 2.580 | 2.700 | 45,802 | +0.15(+5.88%) |
Apr 05, 2024 | 2.680 | 2.740 | 2.540 | 2.550 | 40,886 | -0.12(-4.49%) |
Apr 04, 2024 | 2.820 | 2.830 | 2.650 | 2.670 | 46,661 | -0.11(-3.96%) |
Apr 03, 2024 | 2.680 | 2.800 | 2.670 | 2.780 | 74,799 | +0.06(+2.21%) |
Apr 02, 2024 | 2.750 | 2.828 | 2.650 | 2.720 | 53,000 | -0.06(-2.16%) |