Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 24, 2024 | 7.180 | 7.244 | 6.874 | 7.081 | 16,530,484 | -0.33(-4.40%) |
Jun 21, 2024 | 7.851 | 7.891 | 7.357 | 7.407 | 14,516,486 | -0.66(-8.20%) |
Jun 20, 2024 | 8.177 | 8.404 | 7.891 | 8.069 | 8,981,314 | -0.05(-0.61%) |
Jun 18, 2024 | 7.871 | 8.236 | 7.871 | 8.118 | 7,546,156 | +0.23(+2.88%) |
Jun 17, 2024 | 7.713 | 8.009 | 7.654 | 7.891 | 8,855,772 | +0.32(+4.17%) |
Jun 14, 2024 | 7.338 | 7.698 | 7.274 | 7.575 | 10,397,603 | +0.48(+6.82%) |
Jun 13, 2024 | 7.101 | 7.274 | 6.928 | 7.091 | 12,339,047 | +0.00(+0.00%) |
Jun 12, 2024 | 6.814 | 7.249 | 6.725 | 7.091 | 23,203,280 | -0.34(-4.52%) |
Jun 11, 2024 | 7.733 | 7.822 | 7.338 | 7.427 | 8,516,182 | -0.10(-1.31%) |
Jun 10, 2024 | 7.920 | 8.177 | 7.516 | 7.525 | 10,107,611 | -0.17(-2.18%) |
Jun 07, 2024 | 7.644 | 7.782 | 7.417 | 7.693 | 11,500,772 | +0.39(+5.27%) |
Jun 06, 2024 | 6.943 | 7.348 | 6.943 | 7.308 | 11,661,230 | +0.30(+4.23%) |
Jun 05, 2024 | 7.723 | 7.891 | 6.992 | 7.012 | 15,934,019 | -0.77(-9.90%) |
Jun 04, 2024 | 7.743 | 7.940 | 7.506 | 7.782 | 10,444,783 | +0.06(+0.77%) |
Jun 03, 2024 | 8.157 | 8.345 | 7.298 | 7.723 | 24,338,972 | -0.65(-7.78%) |
May 31, 2024 | 8.266 | 8.552 | 8.001 | 8.375 | 14,690,138 | -0.03(-0.35%) |
May 30, 2024 | 8.651 | 8.819 | 8.355 | 8.404 | 13,828,525 | -0.44(-5.02%) |
May 29, 2024 | 8.799 | 8.997 | 8.725 | 8.849 | 15,494,880 | +0.47(+5.66%) |
May 28, 2024 | 7.950 | 8.656 | 7.871 | 8.375 | 15,543,850 | -0.09(-1.05%) |
May 24, 2024 | 8.276 | 8.513 | 8.088 | 8.464 | 11,947,167 | +0.12(+1.42%) |
May 23, 2024 | 7.565 | 8.483 | 7.565 | 8.345 | 19,712,300 | +0.77(+10.17%) |
May 22, 2024 | 7.762 | 7.831 | 7.357 | 7.575 | 13,621,563 | -0.16(-2.04%) |
May 21, 2024 | 7.683 | 7.920 | 7.478 | 7.733 | 10,915,439 | +0.16(+2.09%) |
May 20, 2024 | 7.782 | 7.930 | 7.535 | 7.575 | 8,999,489 | -0.28(-3.52%) |
May 17, 2024 | 7.486 | 7.930 | 7.397 | 7.851 | 9,635,179 | +0.35(+4.61%) |
May 16, 2024 | 7.516 | 7.792 | 7.448 | 7.506 | 13,471,670 | +0.03(+0.40%) |
May 15, 2024 | 7.476 | 7.575 | 7.170 | 7.476 | 15,513,458 | -0.48(-6.08%) |
May 14, 2024 | 7.940 | 8.118 | 7.555 | 7.960 | 18,298,114 | -0.23(-2.77%) |
May 13, 2024 | 8.454 | 8.469 | 7.950 | 8.187 | 19,837,566 | -0.52(-6.01%) |
May 10, 2024 | 8.138 | 8.849 | 8.059 | 8.710 | 16,137,459 | +0.24(+2.80%) |
May 09, 2024 | 8.404 | 8.671 | 8.306 | 8.473 | 10,556,696 | +0.05(+0.59%) |
May 08, 2024 | 8.266 | 8.641 | 8.217 | 8.424 | 13,805,225 | +0.37(+4.53%) |
May 07, 2024 | 7.930 | 8.306 | 7.915 | 8.059 | 14,251,776 | +0.02(+0.25%) |
May 06, 2024 | 8.049 | 8.296 | 7.920 | 8.039 | 9,081,332 | -0.14(-1.69%) |
May 03, 2024 | 7.999 | 8.251 | 7.713 | 8.177 | 13,485,313 | -0.47(-5.48%) |
May 02, 2024 | 8.612 | 9.096 | 8.466 | 8.651 | 10,209,093 | -0.27(-2.99%) |
May 01, 2024 | 9.846 | 9.896 | 8.177 | 8.918 | 21,620,074 | -1.02(-10.24%) |
Apr 30, 2024 | 9.915 | 10.06 | 9.530 | 9.935 | 9,644,909 | +0.37(+3.82%) |
Apr 29, 2024 | 10.00 | 10.05 | 9.303 | 9.570 | 14,001,506 | -0.82(-7.89%) |
Apr 26, 2024 | 10.77 | 11.13 | 10.22 | 10.39 | 11,942,078 | -0.50(-4.62%) |
Apr 25, 2024 | 10.76 | 11.27 | 10.68 | 10.89 | 16,207,478 | +0.65(+6.36%) |
Apr 24, 2024 | 9.836 | 10.31 | 9.708 | 10.24 | 11,594,959 | +0.30(+2.98%) |
Apr 23, 2024 | 10.10 | 10.13 | 9.372 | 9.945 | 20,281,512 | -0.32(-3.08%) |
Apr 22, 2024 | 10.40 | 10.80 | 9.905 | 10.26 | 9,749,468 | -0.40(-3.80%) |
Apr 19, 2024 | 10.55 | 11.24 | 10.06 | 10.67 | 14,684,355 | +0.28(+2.66%) |
Apr 18, 2024 | 10.07 | 10.44 | 9.886 | 10.39 | 15,785,704 | +0.43(+4.37%) |
Apr 17, 2024 | 9.471 | 10.00 | 9.413 | 9.955 | 15,911,518 | +0.31(+3.17%) |
Apr 16, 2024 | 9.629 | 9.807 | 9.357 | 9.649 | 15,333,039 | +0.26(+2.73%) |
Apr 15, 2024 | 8.780 | 9.599 | 8.760 | 9.392 | 18,317,596 | +0.52(+5.90%) |
Apr 12, 2024 | 8.177 | 9.076 | 8.088 | 8.868 | 18,839,704 | +0.87(+10.86%) |
Apr 11, 2024 | 8.088 | 8.415 | 7.930 | 7.999 | 17,314,224 | -0.41(-4.93%) |
Apr 10, 2024 | 8.631 | 8.735 | 8.355 | 8.414 | 20,001,866 | +0.46(+5.84%) |
Apr 09, 2024 | 8.197 | 8.296 | 7.913 | 7.950 | 12,024,327 | -0.33(-3.94%) |
Apr 08, 2024 | 8.246 | 8.523 | 8.227 | 8.276 | 10,953,928 | -0.06(-0.71%) |
Apr 05, 2024 | 8.691 | 8.982 | 8.069 | 8.335 | 18,177,766 | -0.18(-2.09%) |
Apr 04, 2024 | 7.881 | 8.587 | 7.728 | 8.513 | 17,015,586 | +0.41(+5.12%) |
Apr 03, 2024 | 8.375 | 8.493 | 8.009 | 8.098 | 14,564,877 | -0.09(-1.09%) |
Apr 02, 2024 | 7.881 | 8.276 | 7.851 | 8.187 | 22,431,062 | +0.75(+10.09%) |