Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 8.090 | 8.190 | 7.910 | 8.040 | 1,276,457 | -0.07(-0.86%) |
Jun 20, 2024 | 8.000 | 8.190 | 7.780 | 8.110 | 749,545 | -0.10(-1.16%) |
Jun 18, 2024 | 8.580 | 8.670 | 8.130 | 8.205 | 543,141 | -0.04(-0.42%) |
Jun 17, 2024 | 8.340 | 8.380 | 8.100 | 8.240 | 701,084 | -0.17(-2.08%) |
Jun 14, 2024 | 8.730 | 8.960 | 8.320 | 8.415 | 724,694 | -0.51(-5.66%) |
Jun 13, 2024 | 9.150 | 9.270 | 8.760 | 8.920 | 377,955 | -0.28(-3.04%) |
Jun 12, 2024 | 9.610 | 9.780 | 9.150 | 9.200 | 958,679 | -0.02(-0.22%) |
Jun 11, 2024 | 8.690 | 9.250 | 8.550 | 9.220 | 472,135 | +0.44(+5.01%) |
Jun 10, 2024 | 8.630 | 8.880 | 8.560 | 8.780 | 914,911 | +0.06(+0.69%) |
Jun 07, 2024 | 9.030 | 9.130 | 8.650 | 8.720 | 559,417 | -0.52(-5.63%) |
Jun 06, 2024 | 9.650 | 9.770 | 9.200 | 9.240 | 408,219 | -0.50(-5.13%) |
Jun 05, 2024 | 8.740 | 9.770 | 8.620 | 9.740 | 769,939 | +0.95(+10.81%) |
Jun 04, 2024 | 8.550 | 8.855 | 8.445 | 8.790 | 857,483 | +0.25(+2.93%) |
Jun 03, 2024 | 8.850 | 8.900 | 8.310 | 8.540 | 1,271,968 | -0.22(-2.51%) |
May 31, 2024 | 9.150 | 9.260 | 8.680 | 8.760 | 1,058,624 | -0.30(-3.31%) |
May 30, 2024 | 9.550 | 9.650 | 8.920 | 9.060 | 1,018,089 | -0.43(-4.53%) |
May 29, 2024 | 9.430 | 9.710 | 9.360 | 9.490 | 699,286 | -0.31(-3.16%) |
May 28, 2024 | 9.410 | 9.850 | 9.410 | 9.800 | 728,023 | +0.40(+4.26%) |
May 24, 2024 | 8.950 | 9.430 | 8.805 | 9.400 | 524,344 | +0.63(+7.18%) |
May 23, 2024 | 8.900 | 8.950 | 8.670 | 8.770 | 716,484 | -0.01(-0.11%) |
May 22, 2024 | 8.840 | 9.080 | 8.750 | 8.780 | 568,731 | -0.09(-1.01%) |
May 21, 2024 | 8.910 | 9.250 | 8.781 | 8.870 | 800,764 | -0.14(-1.55%) |
May 20, 2024 | 8.700 | 9.090 | 8.700 | 9.010 | 883,647 | +0.22(+2.50%) |
May 17, 2024 | 9.250 | 9.250 | 8.760 | 8.790 | 831,171 | -0.48(-5.18%) |
May 16, 2024 | 9.380 | 9.740 | 9.260 | 9.270 | 626,034 | -0.11(-1.17%) |
May 15, 2024 | 9.820 | 9.820 | 9.160 | 9.380 | 1,241,142 | -0.11(-1.16%) |
May 14, 2024 | 9.740 | 10.01 | 9.390 | 9.490 | 1,363,558 | +0.37(+4.06%) |
May 13, 2024 | 8.930 | 9.500 | 8.909 | 9.120 | 1,670,808 | +0.31(+3.52%) |
May 10, 2024 | 9.450 | 9.570 | 8.575 | 8.810 | 2,553,650 | -0.46(-4.96%) |
May 09, 2024 | 9.870 | 10.13 | 7.720 | 9.270 | 9,160,098 | -5.33(-36.51%) |
May 08, 2024 | 14.79 | 15.45 | 14.48 | 14.60 | 1,984,463 | -0.81(-5.26%) |
May 07, 2024 | 15.38 | 15.89 | 15.07 | 15.41 | 897,338 | +0.21(+1.38%) |
May 06, 2024 | 15.00 | 15.45 | 14.96 | 15.20 | 828,854 | +0.32(+2.15%) |
May 03, 2024 | 14.47 | 15.21 | 14.10 | 14.88 | 1,065,391 | +0.91(+6.51%) |
May 02, 2024 | 13.30 | 14.39 | 13.13 | 13.97 | 982,692 | +0.98(+7.54%) |
May 01, 2024 | 12.35 | 13.60 | 12.35 | 12.99 | 743,435 | +0.74(+6.04%) |
Apr 30, 2024 | 12.60 | 12.77 | 12.10 | 12.25 | 703,212 | -0.70(-5.41%) |
Apr 29, 2024 | 12.43 | 12.97 | 12.36 | 12.95 | 726,364 | +0.64(+5.20%) |
Apr 26, 2024 | 11.53 | 12.32 | 11.30 | 12.31 | 721,508 | +0.72(+6.26%) |
Apr 25, 2024 | 11.15 | 11.75 | 11.13 | 11.59 | 653,444 | +0.07(+0.56%) |
Apr 24, 2024 | 12.26 | 12.56 | 11.51 | 11.52 | 813,084 | -0.85(-6.87%) |
Apr 23, 2024 | 12.50 | 13.14 | 12.35 | 12.37 | 548,487 | -0.21(-1.67%) |
Apr 22, 2024 | 12.54 | 12.74 | 11.71 | 12.58 | 782,831 | +0.36(+2.95%) |
Apr 19, 2024 | 11.81 | 12.22 | 11.69 | 12.22 | 825,867 | +0.28(+2.35%) |
Apr 18, 2024 | 12.05 | 12.35 | 11.84 | 11.94 | 649,794 | -0.24(-1.97%) |
Apr 17, 2024 | 12.59 | 12.59 | 11.84 | 12.18 | 865,897 | -0.23(-1.85%) |
Apr 16, 2024 | 12.87 | 13.31 | 12.33 | 12.41 | 942,971 | -0.73(-5.56%) |
Apr 15, 2024 | 13.61 | 13.77 | 13.03 | 13.14 | 1,070,894 | -0.43(-3.17%) |
Apr 12, 2024 | 14.18 | 14.23 | 13.55 | 13.57 | 650,480 | -0.81(-5.63%) |
Apr 11, 2024 | 13.42 | 14.56 | 13.10 | 14.38 | 995,929 | +1.06(+7.96%) |
Apr 10, 2024 | 13.97 | 14.28 | 13.15 | 13.32 | 1,629,617 | -1.00(-6.98%) |
Apr 09, 2024 | 14.17 | 15.23 | 14.02 | 14.32 | 1,556,077 | +0.31(+2.21%) |
Apr 08, 2024 | 13.78 | 14.37 | 13.67 | 14.01 | 766,165 | +0.34(+2.49%) |
Apr 05, 2024 | 13.47 | 13.85 | 13.00 | 13.67 | 805,070 | +0.60(+4.59%) |
Apr 04, 2024 | 13.55 | 14.07 | 12.89 | 13.07 | 1,639,296 | -0.24(-1.80%) |
Apr 03, 2024 | 13.40 | 13.68 | 12.94 | 13.31 | 1,708,905 | -0.34(-2.49%) |
Apr 02, 2024 | 14.00 | 14.41 | 13.40 | 13.65 | 1,614,585 | -0.81(-5.60%) |