Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 7.650 | 7.840 | 7.520 | 7.560 | 383,173 | -0.06(-0.79%) |
May 30, 2024 | 7.700 | 7.900 | 7.580 | 7.620 | 299,344 | -0.06(-0.78%) |
May 29, 2024 | 7.960 | 8.040 | 7.670 | 7.680 | 468,630 | -0.40(-4.95%) |
May 28, 2024 | 8.350 | 8.600 | 8.020 | 8.080 | 459,915 | -0.15(-1.82%) |
May 24, 2024 | 8.040 | 8.320 | 7.960 | 8.230 | 310,495 | +0.23(+2.88%) |
May 23, 2024 | 8.170 | 8.200 | 7.860 | 8.000 | 430,112 | -0.14(-1.72%) |
May 22, 2024 | 8.070 | 8.200 | 7.950 | 8.140 | 345,850 | +0.07(+0.87%) |
May 21, 2024 | 8.150 | 8.185 | 7.930 | 8.070 | 553,942 | -0.31(-3.70%) |
May 20, 2024 | 8.670 | 8.830 | 8.300 | 8.380 | 589,960 | -0.29(-3.34%) |
May 17, 2024 | 8.100 | 8.760 | 8.000 | 8.670 | 765,159 | +0.56(+6.91%) |
May 16, 2024 | 8.270 | 8.270 | 8.020 | 8.110 | 308,424 | -0.14(-1.70%) |
May 15, 2024 | 8.350 | 8.420 | 7.940 | 8.250 | 739,539 | +0.07(+0.86%) |
May 14, 2024 | 7.830 | 8.490 | 7.820 | 8.180 | 1,286,404 | +0.42(+5.41%) |
May 13, 2024 | 7.840 | 7.860 | 7.270 | 7.760 | 1,247,229 | +0.12(+1.57%) |
May 10, 2024 | 7.000 | 7.820 | 7.000 | 7.640 | 1,321,776 | +0.99(+14.89%) |
May 09, 2024 | 8.600 | 8.680 | 6.440 | 6.650 | 2,631,487 | -3.22(-32.62%) |
May 08, 2024 | 10.25 | 10.37 | 9.820 | 9.870 | 388,353 | -0.61(-5.82%) |
May 07, 2024 | 10.37 | 10.76 | 10.31 | 10.48 | 237,566 | +0.10(+0.96%) |
May 06, 2024 | 10.34 | 10.57 | 10.31 | 10.38 | 244,492 | +0.15(+1.47%) |
May 03, 2024 | 10.48 | 10.54 | 9.900 | 10.23 | 396,505 | -0.13(-1.25%) |
May 02, 2024 | 10.32 | 10.50 | 10.18 | 10.36 | 281,711 | +0.27(+2.68%) |
May 01, 2024 | 10.13 | 10.60 | 10.03 | 10.09 | 226,835 | -0.17(-1.66%) |
Apr 30, 2024 | 10.13 | 10.93 | 10.01 | 10.26 | 368,959 | +0.00(+0.00%) |
Apr 29, 2024 | 9.900 | 10.26 | 9.840 | 10.26 | 234,443 | +0.52(+5.34%) |
Apr 26, 2024 | 9.300 | 9.830 | 9.300 | 9.740 | 205,262 | +0.49(+5.30%) |
Apr 25, 2024 | 8.840 | 9.348 | 8.840 | 9.250 | 243,937 | +0.18(+1.98%) |
Apr 24, 2024 | 9.050 | 9.210 | 8.860 | 9.070 | 256,929 | -0.02(-0.22%) |
Apr 23, 2024 | 8.640 | 9.310 | 8.640 | 9.090 | 240,335 | +0.46(+5.33%) |
Apr 22, 2024 | 8.390 | 8.659 | 8.280 | 8.630 | 242,809 | +0.24(+2.86%) |
Apr 19, 2024 | 8.500 | 8.750 | 8.250 | 8.390 | 284,469 | -0.24(-2.78%) |
Apr 18, 2024 | 8.700 | 8.880 | 8.543 | 8.630 | 268,867 | -0.13(-1.48%) |
Apr 17, 2024 | 9.210 | 9.350 | 8.750 | 8.760 | 266,733 | -0.38(-4.16%) |
Apr 16, 2024 | 9.200 | 9.320 | 9.050 | 9.140 | 255,964 | -0.20(-2.14%) |
Apr 15, 2024 | 9.750 | 9.800 | 9.300 | 9.340 | 278,256 | -0.41(-4.21%) |
Apr 12, 2024 | 9.820 | 9.820 | 9.610 | 9.750 | 195,706 | -0.18(-1.81%) |
Apr 11, 2024 | 10.03 | 10.12 | 9.650 | 9.930 | 264,723 | -0.01(-0.10%) |
Apr 10, 2024 | 10.08 | 10.31 | 9.860 | 9.940 | 351,934 | -0.68(-6.40%) |
Apr 09, 2024 | 10.45 | 10.70 | 10.44 | 10.62 | 262,066 | +0.28(+2.71%) |
Apr 08, 2024 | 10.28 | 10.54 | 10.17 | 10.34 | 241,302 | +0.09(+0.88%) |
Apr 05, 2024 | 10.00 | 10.27 | 9.850 | 10.25 | 211,886 | +0.21(+2.09%) |
Apr 04, 2024 | 10.11 | 10.55 | 9.950 | 10.04 | 389,618 | +0.14(+1.41%) |
Apr 03, 2024 | 9.710 | 10.05 | 9.530 | 9.900 | 316,093 | +0.23(+2.38%) |
Apr 02, 2024 | 9.800 | 9.870 | 9.560 | 9.670 | 497,213 | -0.47(-4.64%) |
Apr 01, 2024 | 10.23 | 10.53 | 10.07 | 10.14 | 248,440 | -0.03(-0.29%) |
Mar 28, 2024 | 10.50 | 10.55 | 10.12 | 10.17 | 320,477 | -0.28(-2.68%) |
Mar 27, 2024 | 10.16 | 10.54 | 10.05 | 10.45 | 267,756 | +0.28(+2.75%) |
Mar 26, 2024 | 9.980 | 10.49 | 9.925 | 10.17 | 294,149 | +0.32(+3.25%) |
Mar 25, 2024 | 9.900 | 10.19 | 9.820 | 9.850 | 218,144 | +0.03(+0.31%) |
Mar 22, 2024 | 10.07 | 10.54 | 9.810 | 9.820 | 296,330 | -0.38(-3.73%) |
Mar 21, 2024 | 10.29 | 10.86 | 10.17 | 10.20 | 448,788 | +0.28(+2.82%) |
Mar 20, 2024 | 9.820 | 10.04 | 9.390 | 9.920 | 415,742 | +0.08(+0.81%) |
Mar 19, 2024 | 10.18 | 10.22 | 9.660 | 9.840 | 355,518 | -0.44(-4.28%) |
Mar 18, 2024 | 10.00 | 10.48 | 9.800 | 10.28 | 450,624 | +0.34(+3.42%) |
Mar 15, 2024 | 10.00 | 10.11 | 9.770 | 9.940 | 546,453 | -0.20(-1.97%) |
Mar 14, 2024 | 10.60 | 10.75 | 10.01 | 10.14 | 597,436 | -0.63(-5.85%) |
Mar 13, 2024 | 11.48 | 11.63 | 10.69 | 10.77 | 415,411 | -0.53(-4.69%) |
Mar 12, 2024 | 11.19 | 11.51 | 10.88 | 11.30 | 460,202 | +0.22(+1.99%) |
Mar 11, 2024 | 11.87 | 11.90 | 10.97 | 11.08 | 758,448 | -0.95(-7.90%) |
Mar 08, 2024 | 12.20 | 12.97 | 11.91 | 12.03 | 887,747 | -0.16(-1.31%) |
Mar 07, 2024 | 11.62 | 12.58 | 11.45 | 12.19 | 1,672,046 | +0.64(+5.54%) |
Mar 06, 2024 | 11.64 | 11.79 | 11.38 | 11.55 | 408,164 | +0.05(+0.43%) |
Mar 05, 2024 | 11.52 | 11.53 | 11.00 | 11.50 | 502,245 | -0.30(-2.54%) |
Mar 04, 2024 | 11.68 | 12.24 | 11.57 | 11.80 | 851,572 | +0.26(+2.25%) |