Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 9.030 | 9.400 | 9.030 | 9.210 | 4,220 | +0.11(+1.21%) |
May 30, 2024 | 9.310 | 9.310 | 9.100 | 9.100 | 2,143 | -0.01(-0.11%) |
May 29, 2024 | 9.270 | 9.270 | 9.110 | 9.110 | 986 | -0.30(-3.19%) |
May 28, 2024 | 9.480 | 9.880 | 8.979 | 9.410 | 12,144 | +0.20(+2.17%) |
May 24, 2024 | 9.270 | 9.550 | 9.210 | 9.210 | 7,957 | +0.11(+1.21%) |
May 23, 2024 | 9.150 | 9.360 | 8.720 | 9.100 | 9,719 | +0.10(+1.11%) |
May 22, 2024 | 8.800 | 9.100 | 8.800 | 9.000 | 5,861 | +0.39(+4.53%) |
May 21, 2024 | 8.600 | 8.900 | 8.600 | 8.610 | 5,681 | +0.01(+0.12%) |
May 20, 2024 | 8.572 | 9.040 | 8.501 | 8.600 | 15,445 | -0.06(-0.69%) |
May 17, 2024 | 8.780 | 8.948 | 8.539 | 8.660 | 4,082 | -0.16(-1.87%) |
May 16, 2024 | 8.650 | 9.100 | 8.650 | 8.825 | 2,279 | -0.02(-0.17%) |
May 15, 2024 | 8.436 | 8.840 | 8.436 | 8.840 | 6,751 | +0.22(+2.55%) |
May 14, 2024 | 8.610 | 9.100 | 8.595 | 8.620 | 5,437 | +0.02(+0.23%) |
May 13, 2024 | 8.820 | 8.920 | 8.465 | 8.600 | 5,932 | +0.42(+5.15%) |
May 10, 2024 | 8.210 | 8.929 | 8.099 | 8.179 | 2,568 | -0.46(-5.28%) |
May 09, 2024 | 8.640 | 8.635 | 8.635 | 8.635 | 1,695 | +0.08(+0.94%) |
May 08, 2024 | 8.982 | 8.982 | 8.555 | 8.555 | 737 | +0.04(+0.41%) |
May 07, 2024 | 9.059 | 9.059 | 8.271 | 8.520 | 11,112 | -0.48(-5.33%) |
May 06, 2024 | 8.980 | 9.010 | 8.850 | 9.000 | 3,481 | +0.26(+2.92%) |
May 02, 2024 | 8.745 | 337 | +0.49(+6.00%) | |||
May 01, 2024 | 8.112 | 8.375 | 8.030 | 8.250 | 4,458 | -0.06(-0.72%) |
Apr 30, 2024 | 8.270 | 8.500 | 8.150 | 8.310 | 2,594 | -0.17(-2.00%) |
Apr 29, 2024 | 8.400 | 8.956 | 8.400 | 8.480 | 2,659 | +0.19(+2.29%) |
Apr 26, 2024 | 8.000 | 8.290 | 8.000 | 8.290 | 1,441 | +0.04(+0.48%) |
Apr 25, 2024 | 8.830 | 8.990 | 8.200 | 8.250 | 6,862 | -0.29(-3.45%) |
Apr 24, 2024 | 8.780 | 8.800 | 8.523 | 8.545 | 1,600 | -0.22(-2.51%) |
Apr 23, 2024 | 8.530 | 9.000 | 8.530 | 8.765 | 955 | +0.21(+2.51%) |
Apr 22, 2024 | 8.940 | 9.080 | 8.450 | 8.550 | 1,657 | -0.31(-3.50%) |
Apr 19, 2024 | 8.595 | 9.015 | 8.595 | 8.860 | 4,539 | +0.26(+3.02%) |
Apr 18, 2024 | 8.880 | 8.880 | 8.131 | 8.600 | 2,821 | -0.35(-3.91%) |
Apr 17, 2024 | 8.800 | 9.143 | 8.615 | 8.950 | 4,002 | +0.26(+2.99%) |
Apr 16, 2024 | 8.715 | 9.287 | 8.690 | 8.690 | 2,330 | -0.11(-1.25%) |
Apr 15, 2024 | 9.350 | 9.360 | 8.690 | 8.800 | 9,220 | -0.60(-6.38%) |
Apr 12, 2024 | 8.980 | 9.480 | 8.880 | 9.400 | 5,200 | +0.46(+5.15%) |
Apr 11, 2024 | 9.000 | 9.276 | 8.752 | 8.940 | 15,631 | +0.24(+2.79%) |
Apr 10, 2024 | 8.690 | 9.250 | 8.640 | 8.697 | 14,728 | +0.08(+0.90%) |
Apr 09, 2024 | 8.860 | 9.000 | 8.179 | 8.620 | 21,657 | -0.38(-4.22%) |
Apr 08, 2024 | 8.760 | 9.000 | 8.650 | 9.000 | 5,591 | +0.35(+4.05%) |
Apr 05, 2024 | 8.810 | 8.810 | 8.325 | 8.650 | 9,343 | -0.15(-1.70%) |
Apr 04, 2024 | 9.260 | 9.260 | 8.490 | 8.800 | 9,784 | -0.20(-2.22%) |
Apr 03, 2024 | 9.260 | 9.270 | 8.961 | 9.000 | 1,865 | -0.27(-2.91%) |
Apr 02, 2024 | 9.550 | 9.852 | 9.270 | 9.270 | 4,774 | -0.03(-0.32%) |
Apr 01, 2024 | 9.120 | 9.820 | 8.990 | 9.300 | 5,738 | +0.30(+3.33%) |
Mar 28, 2024 | 8.040 | 9.250 | 8.000 | 9.000 | 14,521 | +0.80(+9.76%) |
Mar 27, 2024 | 8.085 | 8.280 | 8.085 | 8.200 | 2,686 | +0.15(+1.81%) |
Mar 26, 2024 | 8.250 | 8.250 | 8.055 | 8.055 | 1,183 | -0.16(-1.90%) |
Mar 25, 2024 | 8.240 | 8.500 | 8.159 | 8.210 | 4,300 | -0.01(-0.12%) |
Mar 22, 2024 | 8.150 | 8.480 | 8.089 | 8.220 | 3,753 | +0.26(+3.27%) |
Mar 21, 2024 | 7.810 | 8.300 | 7.810 | 7.960 | 6,337 | -0.39(-4.67%) |
Mar 20, 2024 | 7.850 | 8.500 | 7.850 | 8.350 | 6,635 | +0.47(+5.96%) |
Mar 19, 2024 | 7.800 | 7.900 | 7.800 | 7.880 | 1,625 | +0.08(+1.03%) |
Mar 18, 2024 | 7.820 | 8.310 | 7.800 | 7.800 | 18,254 | -0.22(-2.74%) |
Mar 15, 2024 | 7.482 | 8.100 | 7.482 | 8.020 | 5,717 | +0.20(+2.56%) |
Mar 14, 2024 | 9.180 | 9.180 | 7.740 | 7.820 | 23,878 | -1.23(-13.59%) |
Mar 13, 2024 | 9.020 | 9.350 | 9.020 | 9.050 | 2,542 | +0.05(+0.56%) |
Mar 12, 2024 | 9.650 | 9.650 | 9.000 | 9.000 | 5,472 | -0.79(-8.12%) |
Mar 11, 2024 | 9.800 | 9.962 | 9.795 | 9.795 | 2,261 | +0.21(+2.14%) |
Mar 08, 2024 | 9.230 | 9.590 | 9.230 | 9.590 | 6,311 | +0.34(+3.68%) |
Mar 07, 2024 | 9.510 | 9.612 | 9.240 | 9.250 | 11,901 | -0.30(-3.14%) |
Mar 06, 2024 | 9.952 | 10.00 | 9.454 | 9.550 | 13,744 | +0.05(+0.53%) |
Mar 05, 2024 | 10.09 | 10.27 | 9.250 | 9.500 | 13,367 | -0.65(-6.44%) |
Mar 04, 2024 | 10.00 | 10.60 | 10.00 | 10.15 | 11,074 | +0.12(+1.23%) |
Mar 01, 2024 | 9.301 | 10.61 | 9.301 | 10.03 | 43,856 | +0.73(+7.85%) |
Feb 29, 2024 | 9.350 | 9.658 | 9.300 | 9.300 | 5,567 | -0.16(-1.70%) |
Feb 28, 2024 | 9.850 | 9.850 | 9.220 | 9.460 | 2,585 | -0.20(-2.07%) |
Feb 27, 2024 | 9.430 | 9.660 | 9.270 | 9.660 | 2,235 | +0.40(+4.32%) |
Feb 26, 2024 | 9.000 | 9.680 | 9.000 | 9.260 | 9,355 | +0.22(+2.43%) |
Feb 23, 2024 | 9.245 | 9.245 | 9.034 | 9.040 | 3,295 | -0.16(-1.74%) |
Feb 22, 2024 | 9.110 | 9.400 | 8.774 | 9.200 | 14,304 | +0.12(+1.38%) |
Feb 21, 2024 | 8.990 | 9.105 | 8.990 | 9.075 | 2,536 | +0.47(+5.52%) |
Feb 20, 2024 | 8.458 | 8.770 | 8.450 | 8.600 | 9,325 | +0.18(+2.14%) |
Feb 16, 2024 | 8.990 | 8.990 | 8.370 | 8.420 | 13,319 | -0.57(-6.34%) |
Feb 15, 2024 | 9.160 | 9.205 | 8.990 | 8.990 | 4,289 | -0.19(-2.07%) |
Feb 14, 2024 | 9.000 | 9.290 | 8.990 | 9.180 | 8,078 | +0.04(+0.38%) |
Feb 13, 2024 | 9.380 | 9.680 | 9.145 | 9.145 | 13,347 | -0.55(-5.67%) |
Feb 12, 2024 | 9.500 | 9.890 | 9.460 | 9.695 | 14,672 | -0.19(-1.87%) |
Feb 09, 2024 | 9.420 | 9.900 | 9.420 | 9.880 | 6,542 | +0.33(+3.46%) |
Feb 08, 2024 | 9.560 | 9.560 | 9.550 | 9.550 | 1,881 | -0.05(-0.52%) |
Feb 07, 2024 | 9.503 | 9.600 | 9.503 | 9.600 | 1,767 | -0.26(-2.66%) |
Feb 06, 2024 | 9.460 | 9.900 | 9.460 | 9.863 | 13,004 | +0.41(+4.37%) |
Feb 05, 2024 | 9.760 | 9.990 | 9.450 | 9.450 | 6,918 | -0.30(-3.08%) |
Feb 02, 2024 | 9.710 | 10.40 | 9.630 | 9.750 | 14,231 | +0.29(+3.07%) |
Feb 01, 2024 | 9.510 | 10.08 | 9.450 | 9.460 | 18,995 | -0.31(-3.17%) |
Jan 31, 2024 | 9.560 | 9.840 | 9.400 | 9.770 | 5,348 | +0.33(+3.50%) |
Jan 30, 2024 | 10.00 | 10.00 | 9.440 | 9.440 | 6,136 | -0.54(-5.41%) |
Jan 29, 2024 | 9.350 | 10.12 | 9.275 | 9.980 | 19,419 | +0.96(+10.64%) |
Jan 26, 2024 | 8.520 | 9.400 | 8.500 | 9.020 | 14,416 | +0.05(+0.56%) |
Jan 25, 2024 | 9.000 | 9.390 | 8.778 | 8.970 | 16,279 | +0.04(+0.45%) |
Jan 24, 2024 | 6.810 | 9.590 | 6.690 | 8.930 | 51,749 | +2.03(+29.42%) |
Jan 23, 2024 | 7.150 | 7.343 | 6.800 | 6.900 | 10,351 | -0.27(-3.77%) |
Jan 22, 2024 | 7.030 | 7.790 | 6.683 | 7.170 | 13,051 | -0.12(-1.65%) |
Jan 19, 2024 | 7.780 | 7.810 | 7.290 | 7.290 | 18,296 | -0.51(-6.54%) |
Jan 18, 2024 | 7.669 | 8.190 | 7.604 | 7.800 | 28,383 | +0.18(+2.36%) |
Jan 17, 2024 | 8.300 | 8.300 | 7.600 | 7.620 | 15,618 | -0.75(-8.96%) |
Jan 16, 2024 | 8.760 | 9.490 | 8.370 | 8.370 | 16,711 | -0.22(-2.56%) |
Jan 12, 2024 | 7.640 | 9.060 | 7.450 | 8.590 | 25,851 | +1.21(+16.47%) |
Jan 11, 2024 | 7.010 | 7.400 | 7.009 | 7.375 | 12,631 | +0.20(+2.72%) |
Jan 10, 2024 | 7.070 | 7.210 | 6.820 | 7.180 | 16,483 | +0.08(+1.13%) |
Jan 09, 2024 | 7.200 | 7.452 | 6.580 | 7.100 | 26,346 | -0.10(-1.39%) |
Jan 08, 2024 | 7.190 | 7.470 | 5.566 | 7.200 | 57,388 | +6.86(+2001.58%) |
Jan 05, 2024 | 0.4049 | 0.4049 | 0.3410 | 0.3426 | 656,145 | -0.03(-8.54%) |
Jan 04, 2024 | 0.4800 | 0.5200 | 0.3531 | 0.3746 | 1,155,891 | -0.12(-24.49%) |
Jan 03, 2024 | 0.4800 | 0.5270 | 0.4800 | 0.4961 | 195,350 | -0.06(-10.45%) |