Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 7.200 | 7.340 | 6.930 | 6.990 | 8,666,113 | -0.24(-3.32%) |
Jun 13, 2024 | 7.680 | 7.730 | 7.170 | 7.230 | 10,365,322 | -0.46(-5.98%) |
Jun 12, 2024 | 7.790 | 7.870 | 7.660 | 7.690 | 5,460,712 | +0.01(+0.13%) |
Jun 11, 2024 | 7.800 | 7.800 | 7.495 | 7.680 | 6,185,601 | -0.08(-1.03%) |
Jun 10, 2024 | 7.680 | 7.930 | 7.640 | 7.760 | 6,150,030 | +0.05(+0.65%) |
Jun 07, 2024 | 7.630 | 7.770 | 7.540 | 7.710 | 6,406,853 | +0.08(+1.05%) |
Jun 06, 2024 | 7.680 | 7.810 | 7.520 | 7.630 | 6,850,778 | -0.09(-1.17%) |
Jun 05, 2024 | 7.890 | 7.950 | 7.650 | 7.720 | 6,690,052 | -0.15(-1.91%) |
Jun 04, 2024 | 7.750 | 8.000 | 7.550 | 7.870 | 9,186,598 | +0.07(+0.90%) |
Jun 03, 2024 | 7.940 | 7.990 | 7.630 | 7.800 | 9,146,466 | -0.22(-2.74%) |
May 31, 2024 | 8.110 | 8.115 | 7.850 | 8.020 | 4,800,947 | +0.12(+1.52%) |
May 30, 2024 | 7.730 | 8.090 | 7.660 | 7.900 | 9,752,611 | +0.20(+2.60%) |
May 29, 2024 | 7.950 | 8.070 | 7.690 | 7.700 | 9,781,450 | -0.30(-3.75%) |
May 28, 2024 | 8.220 | 8.248 | 7.880 | 8.000 | 8,997,745 | -0.17(-2.08%) |
May 24, 2024 | 8.100 | 8.530 | 8.100 | 8.170 | 7,250,454 | +0.04(+0.49%) |
May 23, 2024 | 8.890 | 8.930 | 8.090 | 8.130 | 13,442,764 | -0.73(-8.24%) |
May 22, 2024 | 9.220 | 9.285 | 8.840 | 8.860 | 8,605,491 | -0.33(-3.59%) |
May 21, 2024 | 9.090 | 9.230 | 8.870 | 9.190 | 7,732,325 | +0.20(+2.22%) |
May 20, 2024 | 9.650 | 9.720 | 8.900 | 8.990 | 11,503,134 | -0.61(-6.35%) |
May 17, 2024 | 9.970 | 9.970 | 9.418 | 9.600 | 12,047,130 | -0.18(-1.84%) |
May 16, 2024 | 9.650 | 10.50 | 9.590 | 9.780 | 26,549,684 | +0.17(+1.77%) |
May 15, 2024 | 9.760 | 9.770 | 9.455 | 9.610 | 7,167,351 | -0.04(-0.41%) |
May 14, 2024 | 9.440 | 9.790 | 9.240 | 9.650 | 9,425,756 | +0.19(+2.01%) |
May 13, 2024 | 9.340 | 9.523 | 9.070 | 9.460 | 7,913,339 | +0.13(+1.39%) |
May 10, 2024 | 9.450 | 9.450 | 8.900 | 9.330 | 7,829,069 | -0.02(-0.21%) |
May 09, 2024 | 9.100 | 9.450 | 9.100 | 9.350 | 8,274,419 | +0.39(+4.35%) |
May 08, 2024 | 8.800 | 9.130 | 8.770 | 8.960 | 8,157,573 | +0.07(+0.79%) |
May 07, 2024 | 9.390 | 9.620 | 8.760 | 8.890 | 11,904,529 | -0.51(-5.43%) |
May 06, 2024 | 9.740 | 9.940 | 9.320 | 9.400 | 9,692,555 | -0.27(-2.79%) |
May 03, 2024 | 9.760 | 9.960 | 9.480 | 9.670 | 8,377,924 | +0.05(+0.52%) |
May 02, 2024 | 9.740 | 10.06 | 9.525 | 9.620 | 9,655,391 | +0.05(+0.52%) |
May 01, 2024 | 11.05 | 11.07 | 9.475 | 9.570 | 28,938,752 | -1.69(-15.01%) |
Apr 30, 2024 | 8.860 | 11.37 | 8.760 | 11.26 | 50,432,720 | +2.24(+24.83%) |
Apr 29, 2024 | 8.800 | 9.190 | 8.390 | 9.020 | 11,701,128 | +0.24(+2.73%) |
Apr 26, 2024 | 8.360 | 8.880 | 8.320 | 8.780 | 7,463,100 | +0.36(+4.28%) |
Apr 25, 2024 | 8.690 | 8.800 | 8.370 | 8.420 | 9,215,304 | -0.40(-4.54%) |
Apr 24, 2024 | 8.780 | 9.015 | 8.590 | 8.820 | 8,453,809 | +0.08(+0.92%) |
Apr 23, 2024 | 8.720 | 8.905 | 8.590 | 8.740 | 6,633,361 | +0.17(+1.98%) |
Apr 22, 2024 | 8.790 | 8.860 | 8.440 | 8.570 | 7,280,686 | -0.19(-2.17%) |
Apr 19, 2024 | 9.020 | 9.255 | 8.730 | 8.760 | 8,349,126 | -0.49(-5.30%) |
Apr 18, 2024 | 9.500 | 9.530 | 9.080 | 9.250 | 8,905,347 | -0.27(-2.84%) |
Apr 17, 2024 | 8.980 | 9.590 | 8.830 | 9.520 | 12,984,830 | +0.56(+6.25%) |
Apr 16, 2024 | 8.820 | 9.050 | 8.554 | 8.960 | 7,400,062 | -0.03(-0.33%) |
Apr 15, 2024 | 8.970 | 9.070 | 8.630 | 8.990 | 9,711,908 | +0.07(+0.78%) |
Apr 12, 2024 | 9.590 | 9.690 | 8.610 | 8.920 | 14,668,524 | -0.71(-7.37%) |
Apr 11, 2024 | 9.730 | 9.920 | 9.300 | 9.630 | 9,730,968 | -0.10(-1.03%) |
Apr 10, 2024 | 9.790 | 10.07 | 9.660 | 9.730 | 8,102,627 | -0.39(-3.85%) |
Apr 09, 2024 | 10.10 | 10.17 | 9.730 | 10.12 | 10,810,430 | +0.00(+0.00%) |
Apr 08, 2024 | 10.20 | 10.34 | 9.840 | 10.12 | 8,876,349 | +0.00(+0.00%) |
Apr 05, 2024 | 9.590 | 10.15 | 9.480 | 10.12 | 10,567,696 | +0.65(+6.86%) |
Apr 04, 2024 | 10.50 | 10.96 | 9.250 | 9.470 | 22,275,436 | -1.00(-9.55%) |
Apr 03, 2024 | 10.14 | 10.55 | 9.952 | 10.47 | 9,487,682 | +0.34(+3.36%) |
Apr 02, 2024 | 10.40 | 10.43 | 10.07 | 10.13 | 8,608,169 | -0.20(-1.94%) |