Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2024 | 6.640 | 6.880 | 6.624 | 6.780 | 196,176 | +0.02(+0.30%) |
May 28, 2024 | 6.670 | 6.930 | 6.620 | 6.760 | 300,599 | +0.09(+1.35%) |
May 24, 2024 | 6.680 | 6.910 | 6.600 | 6.670 | 414,713 | -0.11(-1.62%) |
May 23, 2024 | 6.730 | 6.910 | 6.460 | 6.780 | 633,899 | +0.08(+1.19%) |
May 22, 2024 | 6.580 | 6.890 | 6.532 | 6.700 | 380,318 | +0.09(+1.36%) |
May 21, 2024 | 7.000 | 7.025 | 6.610 | 6.610 | 481,029 | -0.49(-6.90%) |
May 20, 2024 | 7.070 | 7.360 | 7.055 | 7.100 | 312,067 | -0.02(-0.28%) |
May 17, 2024 | 7.260 | 7.330 | 7.100 | 7.120 | 195,734 | -0.16(-2.20%) |
May 16, 2024 | 7.300 | 7.363 | 7.060 | 7.280 | 265,754 | -0.05(-0.68%) |
May 15, 2024 | 7.350 | 7.660 | 7.290 | 7.330 | 397,212 | +0.00(+0.00%) |
May 14, 2024 | 7.230 | 7.440 | 7.100 | 7.330 | 260,975 | +0.02(+0.27%) |
May 13, 2024 | 7.220 | 7.310 | 7.080 | 7.310 | 431,176 | +0.06(+0.83%) |
May 10, 2024 | 7.590 | 7.730 | 7.061 | 7.250 | 766,555 | -0.25(-3.33%) |
May 09, 2024 | 9.000 | 9.440 | 7.300 | 7.500 | 2,221,272 | -2.41(-24.32%) |
May 08, 2024 | 9.850 | 10.00 | 9.610 | 9.910 | 273,224 | +0.13(+1.33%) |
May 07, 2024 | 9.630 | 9.965 | 9.620 | 9.780 | 209,026 | +0.16(+1.66%) |
May 06, 2024 | 9.410 | 9.680 | 9.360 | 9.620 | 145,357 | +0.23(+2.45%) |
May 03, 2024 | 9.570 | 9.570 | 9.230 | 9.390 | 193,414 | +0.01(+0.11%) |
May 02, 2024 | 9.490 | 9.620 | 9.310 | 9.380 | 178,272 | +0.06(+0.64%) |
May 01, 2024 | 9.330 | 9.460 | 9.120 | 9.320 | 179,493 | +0.01(+0.11%) |
Apr 30, 2024 | 9.180 | 9.520 | 9.140 | 9.310 | 157,653 | +0.07(+0.76%) |
Apr 29, 2024 | 9.330 | 9.560 | 9.200 | 9.240 | 141,180 | -0.07(-0.75%) |
Apr 26, 2024 | 9.120 | 9.415 | 9.020 | 9.310 | 206,630 | +0.35(+3.91%) |
Apr 25, 2024 | 9.180 | 9.200 | 8.920 | 8.960 | 154,046 | -0.36(-3.86%) |
Apr 24, 2024 | 9.360 | 9.430 | 9.210 | 9.320 | 101,968 | +0.00(+0.00%) |
Apr 23, 2024 | 9.370 | 9.570 | 9.250 | 9.320 | 202,486 | +0.05(+0.54%) |
Apr 22, 2024 | 9.150 | 9.460 | 9.050 | 9.270 | 238,325 | +0.09(+0.98%) |
Apr 19, 2024 | 9.120 | 9.190 | 8.820 | 9.180 | 459,811 | +0.05(+0.55%) |
Apr 18, 2024 | 9.150 | 9.349 | 9.100 | 9.130 | 154,174 | +0.01(+0.11%) |
Apr 17, 2024 | 9.410 | 9.440 | 9.110 | 9.120 | 146,023 | +0.01(+0.11%) |
Apr 16, 2024 | 9.030 | 9.340 | 9.030 | 9.110 | 160,124 | +0.03(+0.33%) |
Apr 15, 2024 | 9.560 | 9.670 | 9.040 | 9.080 | 219,359 | -0.41(-4.32%) |
Apr 12, 2024 | 9.740 | 9.925 | 9.350 | 9.490 | 326,016 | -0.30(-3.06%) |
Apr 11, 2024 | 10.00 | 10.11 | 9.775 | 9.790 | 179,264 | -0.16(-1.61%) |
Apr 10, 2024 | 9.990 | 10.00 | 9.780 | 9.950 | 200,575 | -0.24(-2.36%) |
Apr 09, 2024 | 10.02 | 10.41 | 9.970 | 10.19 | 208,641 | +0.10(+0.99%) |
Apr 08, 2024 | 10.06 | 10.29 | 9.960 | 10.09 | 144,747 | -0.03(-0.30%) |
Apr 05, 2024 | 9.900 | 10.23 | 9.760 | 10.12 | 172,493 | +0.25(+2.53%) |
Apr 04, 2024 | 9.970 | 10.52 | 9.870 | 9.870 | 305,153 | -0.10(-1.00%) |
Apr 03, 2024 | 9.720 | 10.08 | 9.720 | 9.970 | 164,517 | +0.08(+0.81%) |
Apr 02, 2024 | 9.970 | 9.977 | 9.740 | 9.890 | 173,515 | -0.33(-3.23%) |
Apr 01, 2024 | 10.24 | 10.49 | 10.12 | 10.22 | 194,406 | -0.01(-0.10%) |
Mar 28, 2024 | 9.860 | 10.42 | 9.800 | 10.23 | 587,346 | +0.07(+0.69%) |
Mar 27, 2024 | 10.05 | 10.19 | 9.780 | 10.16 | 204,407 | +0.26(+2.63%) |
Mar 26, 2024 | 9.890 | 10.16 | 9.860 | 9.900 | 259,862 | +0.01(+0.10%) |
Mar 25, 2024 | 10.38 | 10.40 | 9.880 | 9.890 | 266,880 | -0.49(-4.72%) |
Mar 22, 2024 | 10.51 | 10.51 | 10.19 | 10.38 | 175,396 | +0.18(+1.76%) |
Mar 21, 2024 | 10.75 | 10.84 | 10.17 | 10.20 | 239,216 | -0.55(-5.12%) |
Mar 20, 2024 | 10.35 | 10.77 | 10.22 | 10.75 | 228,289 | +0.56(+5.50%) |
Mar 19, 2024 | 10.30 | 10.41 | 10.08 | 10.19 | 227,530 | -0.18(-1.74%) |
Mar 18, 2024 | 10.28 | 10.48 | 10.04 | 10.37 | 332,092 | +0.33(+3.29%) |
Mar 15, 2024 | 10.46 | 10.48 | 10.04 | 10.04 | 506,445 | -0.50(-4.74%) |
Mar 14, 2024 | 10.90 | 11.00 | 10.47 | 10.54 | 296,376 | -0.38(-3.48%) |
Mar 13, 2024 | 10.56 | 11.05 | 10.56 | 10.92 | 253,464 | +0.15(+1.39%) |
Mar 12, 2024 | 10.65 | 11.06 | 10.53 | 10.77 | 258,091 | +0.16(+1.51%) |
Mar 11, 2024 | 11.48 | 11.70 | 10.60 | 10.61 | 376,662 | -0.96(-8.30%) |
Mar 08, 2024 | 11.80 | 12.65 | 11.50 | 11.57 | 1,099,571 | -0.21(-1.78%) |
Mar 07, 2024 | 11.70 | 11.91 | 11.35 | 11.78 | 233,946 | +0.18(+1.55%) |
Mar 06, 2024 | 11.17 | 11.96 | 11.17 | 11.60 | 559,392 | +0.57(+5.17%) |
Mar 05, 2024 | 11.18 | 11.32 | 10.98 | 11.03 | 359,284 | -0.35(-3.08%) |
Mar 04, 2024 | 11.43 | 11.43 | 11.03 | 11.38 | 357,347 | +0.14(+1.25%) |