Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2024 | 13.01 | 13.50 | 12.37 | 13.04 | 1,266,439 | -0.64(-4.68%) |
May 29, 2024 | 11.30 | 13.85 | 10.90 | 13.68 | 1,788,246 | +2.78(+25.50%) |
May 28, 2024 | 9.390 | 10.90 | 9.390 | 10.90 | 338,857 | +0.90(+9.00%) |
May 24, 2024 | 9.960 | 10.00 | 7.980 | 10.00 | 703,565 | +0.01(+0.10%) |
May 23, 2024 | 9.300 | 10.00 | 8.818 | 9.990 | 410,202 | +0.88(+9.66%) |
May 22, 2024 | 9.000 | 9.362 | 9.000 | 9.110 | 173,476 | -0.09(-0.98%) |
May 21, 2024 | 8.530 | 9.300 | 8.370 | 9.200 | 339,813 | +0.66(+7.73%) |
May 20, 2024 | 8.680 | 8.980 | 8.100 | 8.540 | 322,838 | +0.14(+1.67%) |
May 17, 2024 | 8.210 | 9.680 | 8.060 | 8.400 | 221,788 | +0.07(+0.84%) |
May 16, 2024 | 7.780 | 8.384 | 7.780 | 8.330 | 181,078 | +0.47(+5.98%) |
May 15, 2024 | 7.985 | 8.476 | 7.689 | 7.860 | 333,837 | -0.05(-0.63%) |
May 14, 2024 | 7.870 | 8.250 | 7.730 | 7.910 | 86,912 | +0.09(+1.15%) |
May 13, 2024 | 7.460 | 8.002 | 7.300 | 7.820 | 82,957 | +0.32(+4.27%) |
May 10, 2024 | 8.370 | 8.480 | 7.500 | 7.500 | 84,578 | -0.51(-6.37%) |
May 09, 2024 | 8.680 | 8.700 | 7.900 | 8.010 | 93,908 | -0.64(-7.40%) |
May 08, 2024 | 7.980 | 8.820 | 7.860 | 8.650 | 231,297 | +0.85(+10.90%) |
May 07, 2024 | 7.440 | 7.890 | 7.260 | 7.800 | 64,468 | +0.49(+6.70%) |
May 06, 2024 | 7.030 | 8.000 | 7.030 | 7.310 | 75,800 | +0.21(+3.03%) |
May 03, 2024 | 7.300 | 7.620 | 7.030 | 7.095 | 47,222 | +0.01(+0.21%) |
May 02, 2024 | 6.450 | 7.975 | 6.450 | 7.080 | 81,408 | +0.70(+10.97%) |
May 01, 2024 | 6.070 | 6.509 | 6.000 | 6.380 | 32,864 | +0.55(+9.43%) |
Apr 30, 2024 | 5.940 | 6.200 | 5.830 | 5.830 | 11,372 | -0.21(-3.48%) |
Apr 29, 2024 | 5.670 | 6.190 | 5.670 | 6.040 | 21,576 | +0.40(+7.09%) |
Apr 26, 2024 | 6.170 | 6.170 | 5.640 | 5.640 | 9,451 | -0.26(-4.41%) |
Apr 25, 2024 | 5.600 | 6.150 | 5.600 | 5.900 | 10,364 | +0.01(+0.14%) |
Apr 24, 2024 | 5.850 | 6.190 | 5.850 | 5.892 | 9,324 | +0.06(+0.98%) |
Apr 23, 2024 | 5.950 | 6.180 | 5.835 | 5.835 | 11,171 | -0.04(-0.77%) |
Apr 22, 2024 | 5.670 | 5.980 | 5.532 | 5.880 | 13,982 | +0.21(+3.70%) |
Apr 19, 2024 | 6.060 | 6.257 | 5.500 | 5.670 | 54,762 | -0.39(-6.44%) |
Apr 18, 2024 | 6.190 | 6.362 | 6.060 | 6.060 | 14,902 | -0.19(-3.04%) |
Apr 17, 2024 | 6.400 | 6.402 | 6.250 | 6.250 | 9,502 | +0.00(+0.00%) |
Apr 16, 2024 | 6.740 | 6.740 | 6.200 | 6.250 | 17,789 | -0.11(-1.73%) |
Apr 15, 2024 | 6.800 | 6.950 | 6.250 | 6.360 | 16,181 | -0.35(-5.29%) |
Apr 12, 2024 | 6.950 | 6.950 | 6.600 | 6.715 | 16,162 | -0.00(-0.07%) |
Apr 11, 2024 | 6.630 | 6.860 | 6.600 | 6.720 | 9,470 | +0.18(+2.75%) |
Apr 10, 2024 | 6.700 | 6.930 | 6.300 | 6.540 | 48,101 | -0.21(-3.13%) |
Apr 09, 2024 | 6.900 | 7.050 | 6.750 | 6.751 | 18,884 | -0.17(-2.44%) |
Apr 08, 2024 | 6.600 | 7.000 | 6.600 | 6.920 | 32,936 | +0.16(+2.37%) |
Apr 05, 2024 | 6.900 | 7.000 | 6.750 | 6.760 | 24,237 | -0.04(-0.59%) |
Apr 04, 2024 | 6.850 | 6.990 | 6.740 | 6.800 | 24,551 | -0.05(-0.73%) |
Apr 03, 2024 | 6.670 | 7.200 | 6.670 | 6.850 | 35,654 | -0.17(-2.42%) |
Apr 02, 2024 | 6.510 | 7.150 | 6.510 | 7.020 | 43,368 | +0.16(+2.33%) |
Apr 01, 2024 | 6.880 | 6.930 | 6.380 | 6.860 | 37,556 | +0.04(+0.59%) |
Mar 28, 2024 | 6.550 | 6.830 | 6.410 | 6.820 | 42,105 | +0.47(+7.40%) |
Mar 27, 2024 | 6.320 | 6.680 | 6.157 | 6.350 | 47,940 | +0.22(+3.59%) |
Mar 26, 2024 | 6.960 | 7.232 | 6.000 | 6.130 | 70,170 | -0.58(-8.64%) |
Mar 25, 2024 | 6.900 | 6.940 | 6.675 | 6.710 | 41,371 | +0.02(+0.30%) |
Mar 22, 2024 | 7.100 | 7.350 | 6.690 | 6.690 | 44,700 | -0.41(-5.77%) |
Mar 21, 2024 | 7.460 | 7.800 | 7.010 | 7.100 | 93,058 | -0.34(-4.57%) |
Mar 20, 2024 | 7.210 | 7.800 | 7.210 | 7.440 | 89,360 | +0.22(+3.05%) |
Mar 19, 2024 | 7.200 | 7.900 | 7.200 | 7.220 | 54,490 | -0.08(-1.10%) |
Mar 18, 2024 | 7.330 | 7.960 | 7.220 | 7.300 | 68,794 | +0.08(+1.11%) |
Mar 15, 2024 | 7.100 | 7.500 | 7.000 | 7.220 | 38,826 | +0.14(+1.98%) |
Mar 14, 2024 | 7.520 | 7.900 | 7.080 | 7.080 | 49,324 | -0.29(-3.93%) |
Mar 13, 2024 | 7.510 | 8.190 | 7.370 | 7.370 | 77,820 | -0.47(-5.99%) |
Mar 12, 2024 | 8.400 | 8.850 | 6.540 | 7.840 | 319,919 | -0.53(-6.33%) |
Mar 11, 2024 | 7.530 | 8.922 | 7.530 | 8.370 | 155,292 | +0.95(+12.80%) |
Mar 08, 2024 | 6.500 | 7.950 | 6.300 | 7.420 | 179,518 | +1.13(+17.97%) |
Mar 07, 2024 | 5.780 | 6.700 | 5.600 | 6.290 | 105,932 | +0.54(+9.39%) |
Mar 06, 2024 | 5.800 | 6.340 | 5.500 | 5.750 | 84,919 | -0.03(-0.52%) |
Mar 05, 2024 | 6.770 | 6.959 | 5.520 | 5.780 | 104,353 | -0.92(-13.73%) |
Mar 04, 2024 | 8.100 | 8.630 | 6.420 | 6.700 | 112,138 | -1.26(-15.83%) |