Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 9.400 | 9.400 | 9.000 | 9.040 | 26,060 | -0.10(-1.09%) |
May 23, 2024 | 9.200 | 9.380 | 8.957 | 9.140 | 19,948 | +0.07(+0.77%) |
May 22, 2024 | 9.000 | 9.070 | 8.931 | 9.070 | 2,616 | +0.06(+0.67%) |
May 21, 2024 | 8.980 | 9.010 | 8.810 | 9.010 | 1,150 | +0.07(+0.78%) |
May 20, 2024 | 9.040 | 9.135 | 8.940 | 8.940 | 2,357 | -0.06(-0.67%) |
May 17, 2024 | 9.050 | 9.150 | 9.000 | 9.000 | 2,951 | -0.13(-1.42%) |
May 16, 2024 | 9.260 | 9.260 | 9.000 | 9.130 | 8,082 | -0.25(-2.67%) |
May 15, 2024 | 8.980 | 9.498 | 8.980 | 9.380 | 13,215 | +0.19(+2.07%) |
May 14, 2024 | 9.135 | 9.370 | 8.726 | 9.190 | 27,606 | +0.25(+2.80%) |
May 13, 2024 | 9.160 | 9.160 | 8.700 | 8.940 | 9,436 | +0.04(+0.45%) |
May 10, 2024 | 8.735 | 9.000 | 8.505 | 8.900 | 11,215 | -0.10(-1.11%) |
May 09, 2024 | 8.760 | 9.112 | 8.480 | 9.000 | 25,784 | +0.26(+2.97%) |
May 08, 2024 | 8.560 | 8.990 | 8.560 | 8.740 | 14,233 | +0.11(+1.27%) |
May 07, 2024 | 8.490 | 9.000 | 8.480 | 8.630 | 7,040 | +0.00(+0.00%) |
May 06, 2024 | 9.110 | 9.180 | 8.573 | 8.630 | 15,432 | -0.30(-3.36%) |
May 03, 2024 | 8.370 | 9.171 | 8.370 | 8.930 | 22,558 | +0.36(+4.20%) |
May 02, 2024 | 8.300 | 8.590 | 8.262 | 8.570 | 8,380 | +0.28(+3.38%) |
May 01, 2024 | 8.230 | 8.550 | 8.005 | 8.290 | 9,392 | -0.02(-0.24%) |
Apr 30, 2024 | 8.210 | 8.400 | 8.170 | 8.310 | 7,552 | -0.08(-0.95%) |
Apr 29, 2024 | 8.190 | 8.670 | 8.190 | 8.390 | 6,359 | -0.06(-0.71%) |
Apr 26, 2024 | 8.100 | 8.610 | 7.909 | 8.450 | 21,859 | +0.65(+8.33%) |
Apr 25, 2024 | 7.800 | 7.900 | 7.750 | 7.800 | 3,520 | -0.07(-0.89%) |
Apr 24, 2024 | 7.700 | 7.900 | 7.700 | 7.870 | 3,379 | +0.15(+1.94%) |
Apr 23, 2024 | 7.755 | 7.840 | 7.500 | 7.720 | 3,730 | -0.20(-2.53%) |
Apr 22, 2024 | 7.910 | 8.140 | 7.635 | 7.920 | 9,407 | +0.42(+5.60%) |
Apr 19, 2024 | 7.800 | 8.050 | 6.820 | 7.500 | 22,984 | +0.13(+1.76%) |
Apr 18, 2024 | 6.820 | 7.800 | 6.790 | 7.370 | 21,549 | +0.62(+9.19%) |
Apr 17, 2024 | 6.950 | 6.976 | 6.510 | 6.750 | 10,928 | +0.05(+0.75%) |
Apr 16, 2024 | 7.020 | 7.017 | 6.600 | 6.700 | 10,244 | -0.38(-5.37%) |
Apr 15, 2024 | 6.870 | 7.260 | 6.540 | 7.080 | 7,953 | -0.13(-1.80%) |
Apr 12, 2024 | 7.160 | 7.350 | 7.050 | 7.210 | 5,865 | -0.06(-0.87%) |
Apr 11, 2024 | 7.320 | 7.380 | 7.240 | 7.273 | 10,130 | -0.19(-2.51%) |
Apr 10, 2024 | 7.500 | 7.550 | 7.330 | 7.460 | 5,139 | +0.05(+0.74%) |
Apr 09, 2024 | 7.400 | 7.440 | 7.330 | 7.405 | 871 | -0.09(-1.27%) |
Apr 08, 2024 | 7.450 | 7.500 | 7.450 | 7.500 | 1,404 | +0.07(+0.94%) |
Apr 05, 2024 | 7.490 | 7.490 | 7.430 | 7.430 | 933 | +0.08(+1.09%) |
Apr 04, 2024 | 7.360 | 7.360 | 7.175 | 7.350 | 25,872 | -0.21(-2.78%) |
Apr 03, 2024 | 7.680 | 7.680 | 7.500 | 7.560 | 1,422 | +0.07(+0.93%) |
Apr 02, 2024 | 7.390 | 7.490 | 7.300 | 7.490 | 9,671 | +0.03(+0.38%) |
Apr 01, 2024 | 7.350 | 7.800 | 7.300 | 7.462 | 9,098 | +0.00(+0.02%) |
Mar 28, 2024 | 7.990 | 8.150 | 7.320 | 7.460 | 38,046 | -0.54(-6.75%) |
Mar 27, 2024 | 8.000 | 8.140 | 7.700 | 8.000 | 24,422 | -0.04(-0.50%) |
Mar 26, 2024 | 6.700 | 8.074 | 6.700 | 8.040 | 36,206 | +1.14(+16.52%) |
Mar 25, 2024 | 6.510 | 7.490 | 6.510 | 6.900 | 18,892 | +0.49(+7.64%) |
Mar 22, 2024 | 6.080 | 6.500 | 6.040 | 6.410 | 19,501 | +0.37(+6.13%) |
Mar 21, 2024 | 5.830 | 6.040 | 5.500 | 6.040 | 6,543 | -0.04(-0.66%) |
Mar 20, 2024 | 6.200 | 6.200 | 5.750 | 6.080 | 16,921 | +0.22(+3.75%) |
Mar 19, 2024 | 5.670 | 6.030 | 5.598 | 5.860 | 9,755 | +0.07(+1.21%) |
Mar 18, 2024 | 5.650 | 6.250 | 5.650 | 5.790 | 30,124 | +0.14(+2.48%) |
Mar 15, 2024 | 5.640 | 5.730 | 5.350 | 5.650 | 22,477 | +0.07(+1.25%) |
Mar 14, 2024 | 5.710 | 5.880 | 5.360 | 5.580 | 13,224 | -0.37(-6.22%) |
Mar 13, 2024 | 5.720 | 6.100 | 5.720 | 5.950 | 22,371 | +0.43(+7.79%) |
Mar 12, 2024 | 5.720 | 5.779 | 5.400 | 5.520 | 4,847 | -0.15(-2.65%) |
Mar 11, 2024 | 5.470 | 6.169 | 5.400 | 5.670 | 23,859 | -0.38(-6.28%) |
Mar 08, 2024 | 6.100 | 6.150 | 5.880 | 6.050 | 21,533 | -0.05(-0.82%) |
Mar 07, 2024 | 5.644 | 6.300 | 5.596 | 6.100 | 20,980 | +0.59(+10.71%) |
Mar 06, 2024 | 5.650 | 5.950 | 5.120 | 5.510 | 12,791 | -0.14(-2.48%) |
Mar 05, 2024 | 5.185 | 5.770 | 5.185 | 5.650 | 22,270 | +0.33(+6.20%) |
Mar 04, 2024 | 4.990 | 5.800 | 4.990 | 5.320 | 15,718 | +0.41(+8.35%) |