Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 7.400 | 7.640 | 7.240 | 7.380 | 397,960 | -0.04(-0.54%) |
May 30, 2024 | 7.410 | 7.670 | 7.370 | 7.420 | 260,575 | -0.03(-0.40%) |
May 29, 2024 | 7.370 | 7.490 | 7.250 | 7.450 | 191,896 | +0.01(+0.13%) |
May 28, 2024 | 7.610 | 7.730 | 7.280 | 7.440 | 441,622 | -0.04(-0.53%) |
May 24, 2024 | 7.510 | 7.615 | 7.450 | 7.480 | 231,375 | +0.02(+0.27%) |
May 23, 2024 | 7.810 | 7.810 | 7.360 | 7.460 | 404,205 | -0.29(-3.74%) |
May 22, 2024 | 7.860 | 7.990 | 7.690 | 7.750 | 225,320 | -0.12(-1.52%) |
May 21, 2024 | 7.940 | 8.050 | 7.770 | 7.870 | 274,730 | -0.05(-0.63%) |
May 20, 2024 | 7.900 | 8.000 | 7.750 | 7.920 | 201,602 | +0.08(+1.02%) |
May 17, 2024 | 8.010 | 8.190 | 7.710 | 7.840 | 336,393 | -0.15(-1.88%) |
May 16, 2024 | 8.270 | 8.388 | 7.990 | 7.990 | 244,649 | -0.29(-3.50%) |
May 15, 2024 | 8.340 | 8.430 | 8.170 | 8.280 | 208,961 | +0.11(+1.35%) |
May 14, 2024 | 8.160 | 8.470 | 8.140 | 8.170 | 262,294 | +0.05(+0.62%) |
May 13, 2024 | 8.040 | 8.200 | 7.970 | 8.120 | 227,449 | +0.26(+3.31%) |
May 10, 2024 | 8.780 | 8.790 | 7.840 | 7.860 | 623,166 | -0.68(-7.96%) |
May 09, 2024 | 8.560 | 8.870 | 8.210 | 8.540 | 365,611 | +0.04(+0.47%) |
May 08, 2024 | 8.680 | 9.630 | 8.200 | 8.500 | 808,158 | -0.04(-0.47%) |
May 07, 2024 | 8.730 | 8.730 | 8.235 | 8.540 | 484,012 | -0.07(-0.81%) |
May 06, 2024 | 8.680 | 8.835 | 8.560 | 8.610 | 189,237 | +0.08(+0.94%) |
May 03, 2024 | 8.600 | 9.360 | 8.470 | 8.530 | 520,609 | +0.28(+3.39%) |
May 02, 2024 | 8.630 | 8.852 | 8.180 | 8.250 | 244,407 | -0.23(-2.71%) |
May 01, 2024 | 8.500 | 8.850 | 8.325 | 8.480 | 282,629 | -0.09(-1.05%) |
Apr 30, 2024 | 7.990 | 8.600 | 7.880 | 8.570 | 317,921 | +0.46(+5.67%) |
Apr 29, 2024 | 7.940 | 8.230 | 7.858 | 8.110 | 246,778 | +0.17(+2.14%) |
Apr 26, 2024 | 7.900 | 8.070 | 7.780 | 7.940 | 258,441 | +0.08(+1.02%) |
Apr 25, 2024 | 8.100 | 8.100 | 7.640 | 7.860 | 1,493,481 | -0.24(-2.96%) |
Apr 24, 2024 | 8.300 | 8.380 | 7.885 | 8.100 | 887,823 | -0.15(-1.82%) |
Apr 23, 2024 | 8.330 | 8.650 | 8.210 | 8.250 | 355,338 | -0.11(-1.32%) |
Apr 22, 2024 | 8.380 | 8.494 | 8.190 | 8.360 | 363,663 | -0.02(-0.24%) |
Apr 19, 2024 | 8.330 | 8.700 | 8.230 | 8.380 | 370,511 | -0.04(-0.48%) |
Apr 18, 2024 | 8.560 | 8.690 | 8.311 | 8.420 | 291,795 | -0.11(-1.29%) |
Apr 17, 2024 | 8.720 | 8.900 | 8.510 | 8.530 | 322,626 | -0.25(-2.85%) |
Apr 16, 2024 | 8.300 | 8.860 | 8.170 | 8.780 | 529,417 | +0.46(+5.53%) |
Apr 15, 2024 | 8.630 | 8.840 | 8.200 | 8.320 | 539,724 | -0.34(-3.93%) |
Apr 12, 2024 | 9.120 | 9.220 | 8.600 | 8.660 | 465,896 | -0.52(-5.66%) |
Apr 11, 2024 | 9.220 | 9.315 | 9.020 | 9.180 | 461,989 | +0.01(+0.11%) |
Apr 10, 2024 | 9.250 | 9.450 | 9.002 | 9.170 | 278,856 | -0.40(-4.18%) |
Apr 09, 2024 | 9.510 | 9.800 | 9.510 | 9.570 | 356,902 | -0.17(-1.75%) |
Apr 08, 2024 | 9.600 | 9.970 | 9.360 | 9.740 | 559,720 | +0.24(+2.53%) |
Apr 05, 2024 | 9.800 | 9.800 | 9.160 | 9.500 | 842,573 | -0.30(-3.06%) |
Apr 04, 2024 | 9.960 | 10.31 | 9.790 | 9.800 | 765,106 | +0.10(+1.03%) |
Apr 03, 2024 | 9.360 | 10.03 | 9.320 | 9.700 | 816,706 | +0.25(+2.65%) |
Apr 02, 2024 | 9.260 | 9.490 | 8.600 | 9.450 | 663,952 | -0.23(-2.38%) |
Apr 01, 2024 | 8.780 | 9.700 | 8.580 | 9.680 | 1,115,891 | +1.36(+16.35%) |
Mar 28, 2024 | 9.330 | 8.290 | 8.275 | 8.320 | 3,563,755 | -1.18(-12.42%) |
Mar 27, 2024 | 9.370 | 9.600 | 9.220 | 9.500 | 232,800 | +0.19(+2.04%) |
Mar 26, 2024 | 9.300 | 9.500 | 9.180 | 9.310 | 332,386 | +0.14(+1.53%) |
Mar 25, 2024 | 8.980 | 9.370 | 8.950 | 9.170 | 274,362 | +0.19(+2.12%) |
Mar 22, 2024 | 9.450 | 9.500 | 8.910 | 8.980 | 575,107 | -0.52(-5.47%) |
Mar 21, 2024 | 9.910 | 10.01 | 9.300 | 9.500 | 335,682 | -0.28(-2.86%) |
Mar 20, 2024 | 9.530 | 9.931 | 9.390 | 9.780 | 273,953 | +0.25(+2.62%) |
Mar 19, 2024 | 9.700 | 9.870 | 9.440 | 9.530 | 352,629 | -0.26(-2.66%) |
Mar 18, 2024 | 9.900 | 9.965 | 9.160 | 9.790 | 606,517 | -0.11(-1.11%) |
Mar 15, 2024 | 9.900 | 9.980 | 9.740 | 9.900 | 376,261 | +0.11(+1.07%) |
Mar 14, 2024 | 10.58 | 10.64 | 9.680 | 9.795 | 733,214 | -0.87(-8.11%) |
Mar 13, 2024 | 10.87 | 11.18 | 10.58 | 10.66 | 458,613 | -0.10(-0.88%) |
Mar 12, 2024 | 10.69 | 10.79 | 10.33 | 10.76 | 333,056 | +0.09(+0.80%) |
Mar 11, 2024 | 10.88 | 11.33 | 10.62 | 10.67 | 714,219 | -0.21(-1.93%) |
Mar 08, 2024 | 11.40 | 11.57 | 10.52 | 10.88 | 1,425,244 | -0.40(-3.55%) |
Mar 07, 2024 | 11.37 | 11.72 | 10.87 | 11.28 | 1,516,136 | +0.37(+3.39%) |
Mar 06, 2024 | 11.20 | 11.58 | 10.87 | 10.91 | 511,112 | +0.04(+0.37%) |
Mar 05, 2024 | 11.53 | 11.90 | 10.76 | 10.87 | 727,778 | -0.63(-5.48%) |
Mar 04, 2024 | 11.73 | 12.57 | 11.33 | 11.50 | 806,483 | +0.02(+0.17%) |