Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 7.700 | 7.700 | 7.460 | 7.460 | 305,974 | -0.21(-2.74%) |
May 23, 2024 | 7.840 | 7.860 | 7.580 | 7.670 | 308,998 | -0.13(-1.67%) |
May 22, 2024 | 7.720 | 7.865 | 7.650 | 7.800 | 418,305 | +0.06(+0.78%) |
May 21, 2024 | 7.790 | 7.930 | 7.670 | 7.740 | 427,477 | -0.09(-1.15%) |
May 20, 2024 | 8.210 | 8.250 | 7.820 | 7.830 | 558,677 | -0.37(-4.51%) |
May 17, 2024 | 8.150 | 8.320 | 8.060 | 8.200 | 498,243 | +0.12(+1.49%) |
May 16, 2024 | 8.160 | 8.235 | 8.070 | 8.080 | 309,102 | -0.02(-0.25%) |
May 15, 2024 | 8.010 | 8.180 | 7.930 | 8.100 | 449,365 | +0.13(+1.63%) |
May 14, 2024 | 8.080 | 8.320 | 7.960 | 7.970 | 345,843 | -0.09(-1.12%) |
May 13, 2024 | 7.810 | 8.360 | 7.780 | 8.060 | 733,937 | +0.36(+4.68%) |
May 10, 2024 | 7.980 | 8.180 | 7.690 | 7.700 | 631,098 | -0.27(-3.39%) |
May 09, 2024 | 8.630 | 9.090 | 7.780 | 7.970 | 1,414,829 | -0.55(-6.46%) |
May 08, 2024 | 8.650 | 8.780 | 7.970 | 8.520 | 1,411,523 | -0.13(-1.50%) |
May 07, 2024 | 8.830 | 9.125 | 8.610 | 8.650 | 412,831 | -0.14(-1.59%) |
May 06, 2024 | 8.850 | 8.940 | 8.770 | 8.790 | 309,951 | -0.03(-0.34%) |
May 03, 2024 | 8.880 | 8.950 | 8.660 | 8.820 | 214,918 | -0.04(-0.45%) |
May 02, 2024 | 8.710 | 8.965 | 8.710 | 8.860 | 335,640 | +0.16(+1.84%) |
May 01, 2024 | 8.880 | 9.170 | 8.690 | 8.700 | 420,419 | -0.19(-2.14%) |
Apr 30, 2024 | 8.910 | 8.930 | 8.670 | 8.890 | 356,110 | +0.06(+0.68%) |
Apr 29, 2024 | 8.830 | 9.060 | 8.790 | 8.830 | 345,665 | -0.16(-1.78%) |
Apr 26, 2024 | 9.080 | 9.090 | 8.720 | 8.990 | 390,145 | -0.17(-1.86%) |
Apr 25, 2024 | 9.230 | 9.260 | 9.080 | 9.160 | 346,536 | -0.12(-1.29%) |
Apr 24, 2024 | 9.170 | 9.420 | 9.100 | 9.280 | 358,107 | +0.02(+0.22%) |
Apr 23, 2024 | 9.260 | 9.560 | 9.230 | 9.260 | 367,965 | -0.02(-0.22%) |
Apr 22, 2024 | 9.340 | 9.340 | 9.170 | 9.280 | 488,920 | -0.06(-0.64%) |
Apr 19, 2024 | 9.130 | 9.460 | 9.130 | 9.340 | 696,260 | +0.13(+1.41%) |
Apr 18, 2024 | 9.000 | 9.480 | 8.790 | 9.210 | 690,442 | +0.49(+5.62%) |
Apr 17, 2024 | 8.860 | 9.260 | 8.590 | 8.720 | 978,125 | -0.09(-1.02%) |
Apr 16, 2024 | 8.520 | 8.860 | 8.420 | 8.810 | 705,920 | +0.24(+2.80%) |
Apr 15, 2024 | 8.390 | 8.600 | 8.190 | 8.570 | 486,327 | +0.11(+1.30%) |
Apr 12, 2024 | 8.650 | 8.680 | 8.200 | 8.460 | 609,812 | -0.19(-2.20%) |
Apr 11, 2024 | 8.570 | 8.860 | 8.450 | 8.650 | 369,262 | +0.06(+0.70%) |
Apr 10, 2024 | 8.260 | 8.660 | 8.240 | 8.590 | 455,769 | +0.11(+1.30%) |
Apr 09, 2024 | 8.820 | 9.050 | 8.450 | 8.480 | 414,202 | -0.34(-3.85%) |
Apr 08, 2024 | 8.770 | 8.970 | 8.650 | 8.820 | 510,221 | +0.19(+2.20%) |
Apr 05, 2024 | 8.900 | 8.900 | 8.480 | 8.630 | 621,315 | -0.17(-1.93%) |
Apr 04, 2024 | 9.260 | 9.260 | 8.600 | 8.800 | 568,350 | -0.29(-3.19%) |
Apr 03, 2024 | 8.860 | 9.170 | 8.700 | 9.090 | 473,172 | +0.10(+1.11%) |
Apr 02, 2024 | 8.790 | 9.230 | 8.780 | 8.990 | 635,587 | -0.01(-0.11%) |
Apr 01, 2024 | 9.280 | 9.280 | 8.930 | 9.000 | 422,632 | -0.30(-3.23%) |
Mar 28, 2024 | 9.190 | 9.430 | 9.010 | 9.300 | 954,232 | +0.06(+0.65%) |
Mar 27, 2024 | 8.540 | 9.350 | 8.470 | 9.240 | 797,184 | +0.78(+9.22%) |
Mar 26, 2024 | 8.510 | 8.720 | 8.450 | 8.460 | 739,626 | +0.01(+0.12%) |
Mar 25, 2024 | 8.700 | 8.960 | 8.430 | 8.450 | 1,024,592 | -0.23(-2.65%) |
Mar 22, 2024 | 8.990 | 9.400 | 8.640 | 8.680 | 1,805,863 | +0.23(+2.72%) |
Mar 21, 2024 | 8.150 | 8.470 | 8.120 | 8.450 | 1,568,794 | +0.29(+3.55%) |
Mar 20, 2024 | 7.720 | 8.360 | 7.630 | 8.160 | 2,413,019 | +0.41(+5.29%) |
Mar 19, 2024 | 7.670 | 7.820 | 7.540 | 7.750 | 1,463,808 | +0.03(+0.39%) |
Mar 18, 2024 | 7.900 | 8.470 | 7.660 | 7.720 | 2,452,893 | -0.21(-2.65%) |
Mar 15, 2024 | 6.720 | 8.840 | 6.620 | 7.930 | 10,394,335 | +1.18(+17.48%) |
Mar 14, 2024 | 6.770 | 6.825 | 6.350 | 6.750 | 1,958,811 | -0.02(-0.30%) |
Mar 13, 2024 | 7.240 | 7.452 | 6.740 | 6.770 | 880,280 | -0.47(-6.49%) |
Mar 12, 2024 | 7.670 | 7.890 | 7.210 | 7.240 | 1,700,096 | -0.52(-6.70%) |
Mar 11, 2024 | 9.490 | 9.490 | 7.460 | 7.760 | 2,111,152 | -1.65(-17.53%) |
Mar 08, 2024 | 9.760 | 9.840 | 9.410 | 9.410 | 934,598 | -0.26(-2.69%) |
Mar 07, 2024 | 9.282 | 9.829 | 9.262 | 9.670 | 899,141 | +0.07(+0.73%) |
Mar 06, 2024 | 9.680 | 10.01 | 9.471 | 9.600 | 703,693 | -0.02(-0.21%) |
Mar 05, 2024 | 9.660 | 9.849 | 9.431 | 9.620 | 684,613 | -0.20(-2.03%) |
Mar 04, 2024 | 9.789 | 9.978 | 9.730 | 9.819 | 740,120 | +0.07(+0.71%) |