Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 8.940 | 9.040 | 8.790 | 8.950 | 1,091,195 | +0.10(+1.13%) |
May 30, 2024 | 8.720 | 8.870 | 8.590 | 8.850 | 3,746,581 | +0.15(+1.72%) |
May 29, 2024 | 8.640 | 8.800 | 8.570 | 8.700 | 1,235,604 | -0.10(-1.14%) |
May 28, 2024 | 8.880 | 9.075 | 8.550 | 8.800 | 6,152,050 | +0.12(+1.38%) |
May 24, 2024 | 8.590 | 8.690 | 8.515 | 8.680 | 1,408,359 | +0.23(+2.72%) |
May 23, 2024 | 8.630 | 8.630 | 8.290 | 8.450 | 1,917,403 | -0.09(-1.05%) |
May 22, 2024 | 8.800 | 8.850 | 8.485 | 8.540 | 1,419,029 | -0.19(-2.18%) |
May 21, 2024 | 8.720 | 9.041 | 8.710 | 8.730 | 4,266,969 | -0.06(-0.68%) |
May 20, 2024 | 8.660 | 8.790 | 8.560 | 8.790 | 2,525,412 | +0.11(+1.27%) |
May 17, 2024 | 8.670 | 8.740 | 8.581 | 8.680 | 688,462 | +0.04(+0.46%) |
May 16, 2024 | 8.730 | 8.810 | 8.620 | 8.640 | 1,167,984 | -0.10(-1.14%) |
May 15, 2024 | 8.820 | 8.965 | 8.650 | 8.740 | 910,542 | +0.01(+0.11%) |
May 14, 2024 | 8.660 | 8.790 | 8.600 | 8.730 | 2,016,254 | +0.10(+1.16%) |
May 13, 2024 | 8.400 | 8.705 | 8.330 | 8.630 | 1,274,708 | +0.19(+2.25%) |
May 10, 2024 | 8.620 | 8.730 | 8.400 | 8.440 | 624,091 | -0.15(-1.75%) |
May 09, 2024 | 8.270 | 8.610 | 8.270 | 8.590 | 1,211,867 | +0.25(+3.00%) |
May 08, 2024 | 8.290 | 8.495 | 8.240 | 8.340 | 1,686,518 | -0.04(-0.48%) |
May 07, 2024 | 8.300 | 8.500 | 8.190 | 8.380 | 1,492,323 | +0.06(+0.72%) |
May 06, 2024 | 7.950 | 8.350 | 7.910 | 8.320 | 2,801,946 | +0.46(+5.85%) |
May 03, 2024 | 7.820 | 7.925 | 7.515 | 7.860 | 4,314,466 | +0.31(+4.11%) |
May 02, 2024 | 7.860 | 8.380 | 7.070 | 7.550 | 5,588,103 | +1.13(+17.60%) |
May 01, 2024 | 6.350 | 6.650 | 6.178 | 6.420 | 2,116,146 | +0.03(+0.47%) |
Apr 30, 2024 | 6.210 | 6.405 | 6.140 | 6.390 | 1,215,508 | +0.12(+1.91%) |
Apr 29, 2024 | 6.080 | 6.300 | 6.060 | 6.270 | 1,146,829 | +0.21(+3.47%) |
Apr 26, 2024 | 5.980 | 6.070 | 5.870 | 6.060 | 724,132 | +0.11(+1.85%) |
Apr 25, 2024 | 5.800 | 5.975 | 5.710 | 5.950 | 792,242 | +0.02(+0.34%) |
Apr 24, 2024 | 6.090 | 6.210 | 5.920 | 5.930 | 1,096,972 | -0.15(-2.47%) |
Apr 23, 2024 | 6.120 | 6.225 | 6.060 | 6.080 | 679,324 | -0.03(-0.49%) |
Apr 22, 2024 | 6.040 | 6.120 | 5.880 | 6.110 | 1,242,243 | +0.13(+2.17%) |
Apr 19, 2024 | 6.420 | 6.470 | 5.910 | 5.980 | 1,270,760 | -0.17(-2.76%) |
Apr 18, 2024 | 6.330 | 6.430 | 6.150 | 6.150 | 854,782 | -0.18(-2.84%) |
Apr 17, 2024 | 6.530 | 6.580 | 6.290 | 6.330 | 892,583 | -0.15(-2.31%) |
Apr 16, 2024 | 6.490 | 6.545 | 6.385 | 6.480 | 586,338 | -0.06(-0.92%) |
Apr 15, 2024 | 6.740 | 6.760 | 6.460 | 6.540 | 966,565 | -0.15(-2.24%) |
Apr 12, 2024 | 6.780 | 6.890 | 6.550 | 6.690 | 724,543 | -0.17(-2.48%) |
Apr 11, 2024 | 6.820 | 6.890 | 6.710 | 6.860 | 553,321 | +0.07(+1.03%) |
Apr 10, 2024 | 7.010 | 7.120 | 6.700 | 6.790 | 1,198,984 | -0.40(-5.56%) |
Apr 09, 2024 | 7.080 | 7.190 | 7.015 | 7.190 | 706,887 | +0.11(+1.55%) |
Apr 08, 2024 | 7.070 | 7.145 | 6.900 | 7.080 | 1,854,377 | +0.05(+0.71%) |
Apr 05, 2024 | 6.800 | 7.070 | 6.800 | 7.030 | 2,261,780 | +0.20(+2.93%) |
Apr 04, 2024 | 7.000 | 7.100 | 6.730 | 6.830 | 1,471,925 | -0.02(-0.29%) |
Apr 03, 2024 | 6.670 | 6.950 | 6.655 | 6.850 | 1,019,129 | +0.12(+1.78%) |
Apr 02, 2024 | 6.670 | 6.815 | 6.522 | 6.730 | 1,017,230 | -0.07(-1.03%) |