Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 7.970 | 7.975 | 7.690 | 7.780 | 1,528,855 | -0.18(-2.26%) |
Jun 13, 2024 | 7.930 | 8.100 | 7.821 | 7.960 | 3,708,117 | +0.13(+1.66%) |
Jun 12, 2024 | 8.110 | 8.200 | 7.820 | 7.830 | 1,383,140 | -0.06(-0.76%) |
Jun 11, 2024 | 7.760 | 7.955 | 7.700 | 7.890 | 1,743,051 | +0.07(+0.90%) |
Jun 10, 2024 | 7.730 | 8.005 | 7.690 | 7.820 | 1,271,395 | +0.03(+0.39%) |
Jun 07, 2024 | 7.560 | 7.860 | 7.530 | 7.790 | 1,639,187 | +0.10(+1.30%) |
Jun 06, 2024 | 7.720 | 7.790 | 7.550 | 7.690 | 1,638,227 | -0.08(-1.03%) |
Jun 05, 2024 | 8.010 | 8.065 | 7.680 | 7.770 | 2,177,184 | -0.21(-2.63%) |
Jun 04, 2024 | 7.410 | 8.020 | 7.110 | 7.980 | 3,053,467 | +0.52(+6.97%) |
Jun 03, 2024 | 7.170 | 7.505 | 7.155 | 7.460 | 2,402,216 | +0.30(+4.19%) |
May 31, 2024 | 6.630 | 7.285 | 6.630 | 7.160 | 2,887,089 | +0.59(+8.98%) |
May 30, 2024 | 6.570 | 6.700 | 6.505 | 6.570 | 1,699,853 | +0.02(+0.31%) |
May 29, 2024 | 6.850 | 6.885 | 6.515 | 6.550 | 3,004,767 | -0.38(-5.48%) |
May 28, 2024 | 7.300 | 7.355 | 6.890 | 6.930 | 2,737,815 | -0.29(-4.02%) |
May 24, 2024 | 7.360 | 7.370 | 7.120 | 7.220 | 1,157,309 | -0.03(-0.41%) |
May 23, 2024 | 7.680 | 7.680 | 7.130 | 7.250 | 2,453,116 | -0.47(-6.09%) |
May 22, 2024 | 7.920 | 7.939 | 7.560 | 7.720 | 1,062,928 | -0.21(-2.65%) |
May 21, 2024 | 8.000 | 8.100 | 7.875 | 7.930 | 2,050,106 | -0.08(-1.00%) |
May 20, 2024 | 7.400 | 8.239 | 7.390 | 8.010 | 4,056,013 | +1.03(+14.76%) |
May 17, 2024 | 7.130 | 7.200 | 6.950 | 6.980 | 983,892 | -0.13(-1.83%) |
May 16, 2024 | 7.050 | 7.210 | 6.930 | 7.110 | 855,521 | +0.04(+0.57%) |
May 15, 2024 | 7.060 | 7.170 | 7.000 | 7.070 | 987,109 | +0.01(+0.14%) |
May 14, 2024 | 6.470 | 7.100 | 6.380 | 7.060 | 2,292,303 | +0.59(+9.12%) |
May 13, 2024 | 6.830 | 6.910 | 6.370 | 6.470 | 1,756,776 | -0.33(-4.85%) |
May 10, 2024 | 6.900 | 7.410 | 6.770 | 6.800 | 2,973,547 | -0.04(-0.58%) |
May 09, 2024 | 6.540 | 6.860 | 6.520 | 6.840 | 1,596,822 | +0.27(+4.11%) |
May 08, 2024 | 6.560 | 6.700 | 6.500 | 6.570 | 857,543 | -0.07(-1.05%) |
May 07, 2024 | 6.540 | 6.760 | 6.480 | 6.640 | 1,329,328 | +0.11(+1.68%) |
May 06, 2024 | 6.500 | 6.570 | 6.440 | 6.530 | 853,520 | +0.06(+0.85%) |
May 03, 2024 | 6.590 | 6.620 | 6.415 | 6.475 | 790,521 | -0.02(-0.31%) |
May 02, 2024 | 6.440 | 6.585 | 6.330 | 6.495 | 932,960 | +0.09(+1.41%) |
May 01, 2024 | 6.450 | 6.585 | 6.325 | 6.405 | 1,000,809 | -0.01(-0.23%) |
Apr 30, 2024 | 6.700 | 6.830 | 6.370 | 6.420 | 2,416,006 | -0.23(-3.46%) |
Apr 29, 2024 | 6.450 | 6.695 | 6.390 | 6.650 | 1,695,737 | +0.25(+3.91%) |
Apr 26, 2024 | 6.280 | 6.435 | 6.200 | 6.400 | 765,705 | +0.14(+2.24%) |
Apr 25, 2024 | 6.270 | 6.370 | 6.170 | 6.260 | 774,069 | -0.03(-0.48%) |
Apr 24, 2024 | 6.280 | 6.310 | 6.160 | 6.290 | 746,451 | -0.04(-0.63%) |
Apr 23, 2024 | 6.200 | 6.350 | 6.080 | 6.330 | 966,299 | +0.13(+2.10%) |
Apr 22, 2024 | 6.060 | 6.260 | 6.010 | 6.200 | 783,473 | +0.09(+1.47%) |
Apr 19, 2024 | 5.950 | 6.210 | 5.880 | 6.110 | 1,605,239 | +0.17(+2.86%) |
Apr 18, 2024 | 5.950 | 6.080 | 5.880 | 5.940 | 906,088 | -0.05(-0.83%) |
Apr 17, 2024 | 6.050 | 6.175 | 5.970 | 5.990 | 662,758 | -0.06(-0.99%) |
Apr 16, 2024 | 6.130 | 6.162 | 5.965 | 6.050 | 712,081 | -0.17(-2.73%) |
Apr 15, 2024 | 6.100 | 6.360 | 6.100 | 6.220 | 963,810 | +0.00(+0.00%) |
Apr 12, 2024 | 6.550 | 6.700 | 6.120 | 6.220 | 1,542,728 | -0.01(-0.16%) |
Apr 11, 2024 | 6.060 | 6.250 | 6.020 | 6.230 | 1,811,267 | +0.20(+3.32%) |
Apr 10, 2024 | 5.820 | 6.050 | 5.750 | 6.030 | 900,411 | +0.05(+0.84%) |
Apr 09, 2024 | 5.630 | 5.997 | 5.625 | 5.980 | 937,907 | +0.38(+6.79%) |
Apr 08, 2024 | 5.570 | 5.637 | 5.480 | 5.600 | 494,297 | +0.07(+1.27%) |
Apr 05, 2024 | 5.510 | 5.590 | 5.415 | 5.530 | 542,476 | +0.02(+0.36%) |
Apr 04, 2024 | 5.600 | 5.730 | 5.405 | 5.510 | 809,142 | -0.04(-0.72%) |
Apr 03, 2024 | 5.340 | 5.570 | 5.340 | 5.550 | 857,215 | +0.18(+3.35%) |
Apr 02, 2024 | 5.490 | 5.575 | 5.295 | 5.370 | 1,149,537 | -0.16(-2.89%) |