Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 8.980 | 9.160 | 8.970 | 9.140 | 532,266 | +0.17(+1.90%) |
Jun 12, 2024 | 8.990 | 9.165 | 8.915 | 8.970 | 997,449 | -0.06(-0.66%) |
Jun 11, 2024 | 9.060 | 9.110 | 8.730 | 9.030 | 1,017,701 | -0.02(-0.22%) |
Jun 10, 2024 | 8.900 | 9.070 | 8.741 | 9.050 | 635,675 | +0.23(+2.61%) |
Jun 07, 2024 | 8.720 | 8.840 | 8.620 | 8.820 | 888,139 | -0.12(-1.34%) |
Jun 06, 2024 | 8.760 | 9.240 | 8.500 | 8.940 | 927,662 | +0.14(+1.59%) |
Jun 05, 2024 | 8.360 | 8.960 | 8.260 | 8.800 | 1,276,333 | +0.49(+5.90%) |
Jun 04, 2024 | 8.240 | 8.465 | 8.180 | 8.310 | 799,393 | +0.23(+2.85%) |
Jun 03, 2024 | 8.100 | 8.225 | 8.035 | 8.080 | 691,237 | +0.06(+0.75%) |
May 31, 2024 | 7.920 | 8.190 | 7.880 | 8.020 | 1,195,947 | -0.06(-0.74%) |
May 30, 2024 | 7.590 | 8.090 | 7.590 | 8.080 | 930,599 | +0.47(+6.18%) |
May 29, 2024 | 7.430 | 7.630 | 7.353 | 7.610 | 473,241 | +0.00(+0.00%) |
May 28, 2024 | 7.770 | 7.855 | 7.555 | 7.610 | 1,671,918 | -0.13(-1.68%) |
May 24, 2024 | 7.810 | 7.868 | 7.520 | 7.740 | 1,307,760 | -0.07(-0.90%) |
May 23, 2024 | 8.010 | 8.075 | 7.611 | 7.810 | 1,403,429 | -0.20(-2.50%) |
May 22, 2024 | 9.260 | 9.450 | 7.770 | 8.010 | 2,825,415 | -1.29(-13.87%) |
May 21, 2024 | 9.300 | 9.410 | 9.000 | 9.300 | 2,047,791 | -0.45(-4.62%) |
May 20, 2024 | 9.510 | 9.810 | 9.310 | 9.750 | 2,213,633 | +0.25(+2.63%) |
May 17, 2024 | 9.370 | 9.570 | 9.230 | 9.500 | 1,864,980 | +0.27(+2.93%) |
May 16, 2024 | 8.610 | 9.240 | 8.490 | 9.230 | 1,638,488 | +0.64(+7.45%) |
May 15, 2024 | 8.590 | 8.610 | 8.270 | 8.590 | 618,673 | +0.17(+2.02%) |
May 14, 2024 | 8.490 | 8.750 | 8.370 | 8.420 | 647,709 | -0.02(-0.24%) |
May 13, 2024 | 8.390 | 8.950 | 8.390 | 8.440 | 872,742 | +0.11(+1.32%) |
May 10, 2024 | 8.480 | 8.560 | 8.275 | 8.330 | 777,885 | -0.10(-1.19%) |
May 09, 2024 | 8.230 | 8.530 | 8.215 | 8.430 | 1,050,473 | +0.34(+4.20%) |
May 08, 2024 | 8.170 | 8.330 | 7.970 | 8.090 | 1,094,264 | -0.24(-2.88%) |
May 07, 2024 | 8.450 | 8.840 | 8.330 | 8.330 | 1,368,709 | -0.10(-1.19%) |
May 06, 2024 | 8.550 | 8.770 | 8.410 | 8.430 | 838,949 | -0.31(-3.55%) |
May 03, 2024 | 8.960 | 8.960 | 8.505 | 8.740 | 1,002,670 | -0.11(-1.24%) |
May 02, 2024 | 8.750 | 9.010 | 8.325 | 8.850 | 1,735,190 | +0.43(+5.11%) |
May 01, 2024 | 8.200 | 8.730 | 8.100 | 8.420 | 1,368,548 | +0.26(+3.19%) |
Apr 30, 2024 | 8.220 | 8.220 | 8.010 | 8.160 | 2,398,494 | -0.34(-4.00%) |
Apr 29, 2024 | 7.890 | 8.570 | 7.890 | 8.500 | 2,478,480 | +0.74(+9.54%) |
Apr 26, 2024 | 7.500 | 7.810 | 7.320 | 7.760 | 2,034,990 | +0.56(+7.78%) |
Apr 25, 2024 | 7.040 | 7.220 | 7.000 | 7.200 | 895,171 | -0.06(-0.83%) |
Apr 24, 2024 | 7.060 | 7.270 | 6.980 | 7.260 | 1,755,088 | +0.49(+7.24%) |
Apr 23, 2024 | 6.660 | 6.770 | 6.605 | 6.770 | 1,340,064 | +0.18(+2.73%) |
Apr 22, 2024 | 6.370 | 6.650 | 6.300 | 6.590 | 1,163,211 | +0.27(+4.27%) |
Apr 19, 2024 | 6.290 | 6.355 | 6.150 | 6.320 | 1,893,580 | -0.09(-1.40%) |
Apr 18, 2024 | 6.380 | 6.420 | 6.110 | 6.410 | 834,225 | +0.16(+2.56%) |
Apr 17, 2024 | 6.210 | 6.260 | 6.035 | 6.250 | 1,533,652 | +0.11(+1.79%) |
Apr 16, 2024 | 5.950 | 6.300 | 5.860 | 6.140 | 1,488,566 | +0.02(+0.33%) |
Apr 15, 2024 | 6.300 | 6.450 | 6.025 | 6.120 | 1,854,024 | +0.01(+0.16%) |
Apr 12, 2024 | 6.520 | 6.530 | 6.050 | 6.110 | 2,578,237 | -0.63(-9.35%) |
Apr 11, 2024 | 6.850 | 6.980 | 6.610 | 6.740 | 829,963 | -0.01(-0.15%) |
Apr 10, 2024 | 6.770 | 6.800 | 6.465 | 6.750 | 1,444,559 | -0.06(-0.88%) |
Apr 09, 2024 | 6.810 | 7.185 | 6.705 | 6.810 | 1,415,732 | +0.05(+0.74%) |
Apr 08, 2024 | 7.090 | 7.205 | 6.685 | 6.760 | 1,180,644 | -0.48(-6.57%) |
Apr 05, 2024 | 7.480 | 7.580 | 7.070 | 7.235 | 1,339,235 | -0.25(-3.28%) |
Apr 04, 2024 | 7.890 | 7.890 | 7.460 | 7.480 | 1,302,673 | -0.38(-4.83%) |
Apr 03, 2024 | 7.280 | 7.870 | 7.230 | 7.860 | 2,078,320 | +0.64(+8.86%) |
Apr 02, 2024 | 6.890 | 7.290 | 6.770 | 7.220 | 1,820,689 | +0.23(+3.29%) |