Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 9.990 | 9.990 | 9.500 | 9.500 | 245,809 | -0.26(-2.66%) |
May 30, 2024 | 9.500 | 10.00 | 9.400 | 9.760 | 1,257,190 | +0.26(+2.74%) |
May 29, 2024 | 8.010 | 9.580 | 8.010 | 9.500 | 1,519,782 | +0.75(+8.57%) |
May 28, 2024 | 7.600 | 8.800 | 7.600 | 8.750 | 5,134,105 | +1.20(+15.89%) |
May 24, 2024 | 7.900 | 7.900 | 7.500 | 7.550 | 226,006 | -0.22(-2.83%) |
May 23, 2024 | 8.000 | 8.000 | 7.550 | 7.770 | 164,088 | +0.17(+2.24%) |
May 22, 2024 | 7.800 | 8.000 | 7.500 | 7.600 | 1,222,647 | -0.10(-1.30%) |
May 21, 2024 | 7.550 | 7.950 | 7.500 | 7.700 | 497,860 | -0.05(-0.65%) |
May 20, 2024 | 7.550 | 7.900 | 7.500 | 7.750 | 28,916 | +0.20(+2.65%) |
May 17, 2024 | 7.650 | 7.950 | 7.550 | 7.550 | 114,135 | -0.30(-3.82%) |
May 16, 2024 | 7.260 | 7.850 | 7.260 | 7.850 | 169,609 | +0.35(+4.67%) |
May 15, 2024 | 7.450 | 8.000 | 7.450 | 7.500 | 84,441 | +0.00(+0.00%) |
May 14, 2024 | 7.650 | 7.900 | 7.500 | 7.500 | 605,225 | -0.22(-2.85%) |
May 13, 2024 | 7.510 | 7.750 | 7.510 | 7.720 | 8,977 | -0.07(-0.90%) |
May 10, 2024 | 7.500 | 7.900 | 7.500 | 7.790 | 1,013,423 | +0.04(+0.52%) |
May 09, 2024 | 7.600 | 8.000 | 7.600 | 7.750 | 295,363 | +0.14(+1.84%) |
May 08, 2024 | 7.600 | 8.000 | 7.260 | 7.610 | 393,758 | +0.10(+1.33%) |
May 07, 2024 | 7.700 | 8.000 | 7.500 | 7.510 | 181,686 | -0.19(-2.47%) |
May 06, 2024 | 7.750 | 7.950 | 7.700 | 7.700 | 55,226 | +0.00(+0.00%) |
May 03, 2024 | 7.860 | 8.000 | 7.260 | 7.700 | 237,388 | -0.10(-1.28%) |
May 02, 2024 | 7.800 | 8.150 | 7.700 | 7.800 | 609,223 | -0.02(-0.26%) |
May 01, 2024 | 7.990 | 8.250 | 7.780 | 7.820 | 583,943 | -0.17(-2.13%) |
Apr 30, 2024 | 7.980 | 8.250 | 7.750 | 7.990 | 163,859 | +0.01(+0.13%) |
Apr 29, 2024 | 7.900 | 8.100 | 7.750 | 7.980 | 88,322 | +0.02(+0.25%) |
Apr 26, 2024 | 7.890 | 8.000 | 7.890 | 7.960 | 249,847 | +0.01(+0.13%) |
Apr 25, 2024 | 7.680 | 8.260 | 7.600 | 7.950 | 61,088 | -0.08(-1.00%) |
Apr 24, 2024 | 8.000 | 8.250 | 7.510 | 8.030 | 755,636 | +0.08(+1.01%) |
Apr 23, 2024 | 7.700 | 8.000 | 7.650 | 7.950 | 941,052 | +0.27(+3.52%) |
Apr 22, 2024 | 7.620 | 7.900 | 7.410 | 7.680 | 243,838 | +0.08(+1.05%) |
Apr 19, 2024 | 7.500 | 8.380 | 7.500 | 7.600 | 105,811 | +0.05(+0.66%) |
Apr 18, 2024 | 7.500 | 7.700 | 7.470 | 7.550 | 441,791 | +0.00(+0.00%) |
Apr 17, 2024 | 7.900 | 7.900 | 7.450 | 7.550 | 216,446 | +0.10(+1.34%) |
Apr 16, 2024 | 7.510 | 7.700 | 7.400 | 7.450 | 569,391 | -0.06(-0.80%) |
Apr 15, 2024 | 7.700 | 7.900 | 7.400 | 7.510 | 495,065 | -0.19(-2.47%) |
Apr 12, 2024 | 7.650 | 8.000 | 7.600 | 7.700 | 232,265 | -0.10(-1.28%) |
Apr 11, 2024 | 7.975 | 8.050 | 7.750 | 7.800 | 941,277 | -0.15(-1.89%) |
Apr 10, 2024 | 8.000 | 8.490 | 7.750 | 7.950 | 321,236 | -0.05(-0.62%) |
Apr 09, 2024 | 8.000 | 8.300 | 8.000 | 8.000 | 188,634 | -0.15(-1.84%) |
Apr 08, 2024 | 8.000 | 8.300 | 8.000 | 8.150 | 238,848 | +0.17(+2.13%) |
Apr 05, 2024 | 7.800 | 8.100 | 7.750 | 7.980 | 414,440 | -0.02(-0.25%) |
Apr 04, 2024 | 8.100 | 8.200 | 7.700 | 8.000 | 494,518 | +0.15(+1.91%) |
Apr 03, 2024 | 7.950 | 8.100 | 7.700 | 7.850 | 3,219,784 | -0.15(-1.88%) |
Apr 02, 2024 | 8.000 | 8.200 | 7.600 | 8.000 | 1,131,084 | +0.20(+2.56%) |
Apr 01, 2024 | 7.500 | 8.100 | 7.500 | 7.800 | 560,340 | +0.10(+1.30%) |
Mar 28, 2024 | 7.650 | 8.000 | 7.450 | 7.700 | 1,009,215 | -0.10(-1.28%) |
Mar 27, 2024 | 7.900 | 8.150 | 7.400 | 7.800 | 1,838,110 | -0.01(-0.13%) |
Mar 26, 2024 | 7.500 | 8.200 | 7.500 | 7.810 | 1,762,998 | +0.31(+4.13%) |
Mar 25, 2024 | 8.490 | 8.490 | 7.500 | 7.500 | 2,304,620 | -0.45(-5.66%) |
Mar 22, 2024 | 7.850 | 8.250 | 7.850 | 7.950 | 480,515 | -0.10(-1.24%) |
Mar 21, 2024 | 7.600 | 8.740 | 7.600 | 8.050 | 1,020,225 | +0.25(+3.21%) |
Mar 20, 2024 | 8.750 | 8.750 | 7.650 | 7.800 | 789,201 | -0.40(-4.88%) |
Mar 19, 2024 | 9.000 | 10.00 | 7.500 | 8.200 | 868,593 | -0.15(-1.80%) |
Mar 18, 2024 | 7.900 | 9.245 | 7.760 | 8.350 | 874,998 | -0.05(-0.60%) |
Mar 15, 2024 | 8.450 | 8.740 | 8.250 | 8.400 | 3,511,893 | +0.05(+0.60%) |
Mar 14, 2024 | 8.000 | 8.700 | 7.500 | 8.350 | 1,216,968 | +0.30(+3.73%) |
Mar 13, 2024 | 7.350 | 8.450 | 7.050 | 8.050 | 6,355,357 | +0.80(+11.03%) |
Mar 12, 2024 | 7.150 | 7.450 | 7.150 | 7.250 | 3,250,886 | -0.15(-2.03%) |
Mar 11, 2024 | 7.500 | 7.700 | 6.600 | 7.400 | 5,121,650 | -0.25(-3.27%) |
Mar 08, 2024 | 7.500 | 7.930 | 7.250 | 7.650 | 3,469,902 | +0.15(+2.00%) |
Mar 07, 2024 | 7.100 | 7.650 | 6.760 | 7.500 | 5,802,009 | +0.60(+8.70%) |
Mar 06, 2024 | 6.760 | 7.200 | 6.700 | 6.900 | 5,865,514 | +0.10(+1.47%) |
Mar 05, 2024 | 6.450 | 7.050 | 6.450 | 6.800 | 5,481,444 | +0.40(+6.25%) |
Mar 04, 2024 | 5.500 | 6.480 | 5.500 | 6.400 | 5,601,449 | +0.27(+4.40%) |
Mar 01, 2024 | 5.600 | 6.770 | 5.010 | 6.130 | 46,810,568 | +0.14(+2.34%) |