Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 10.51 | 11.70 | 10.45 | 11.05 | 644,178 | +0.36(+3.37%) |
May 30, 2024 | 9.610 | 12.42 | 9.610 | 10.69 | 490,899 | +0.70(+7.01%) |
May 29, 2024 | 10.95 | 11.75 | 9.040 | 9.990 | 479,136 | -0.52(-4.95%) |
May 28, 2024 | 10.97 | 11.53 | 9.650 | 10.51 | 427,345 | -0.46(-4.19%) |
May 24, 2024 | 11.31 | 12.20 | 10.61 | 10.97 | 126,437 | -0.33(-2.92%) |
May 23, 2024 | 11.62 | 12.50 | 10.09 | 11.30 | 525,186 | -0.41(-3.50%) |
May 22, 2024 | 11.71 | 12.59 | 10.51 | 11.71 | 642,306 | +0.35(+3.08%) |
May 21, 2024 | 8.200 | 12.98 | 6.800 | 11.36 | 848,446 | +3.14(+38.20%) |
May 20, 2024 | 8.200 | 8.700 | 8.165 | 8.220 | 19,093 | -0.20(-2.38%) |
May 17, 2024 | 8.200 | 8.580 | 8.050 | 8.420 | 24,417 | +0.14(+1.69%) |
May 16, 2024 | 7.640 | 8.310 | 7.640 | 8.280 | 42,299 | +0.57(+7.39%) |
May 15, 2024 | 7.660 | 8.200 | 7.560 | 7.710 | 35,430 | +0.05(+0.65%) |
May 14, 2024 | 7.550 | 8.800 | 7.430 | 7.660 | 70,817 | -0.24(-3.04%) |
May 13, 2024 | 6.460 | 7.900 | 6.100 | 7.900 | 145,183 | +1.80(+29.51%) |
May 10, 2024 | 5.660 | 6.290 | 5.500 | 6.100 | 89,449 | +0.52(+9.32%) |
May 09, 2024 | 5.600 | 5.970 | 5.420 | 5.580 | 43,683 | -0.03(-0.53%) |
May 08, 2024 | 5.760 | 6.200 | 5.400 | 5.610 | 64,655 | -0.14(-2.43%) |
May 07, 2024 | 6.160 | 6.796 | 5.680 | 5.750 | 75,646 | -0.22(-3.69%) |
May 06, 2024 | 6.000 | 7.622 | 5.510 | 5.970 | 159,680 | +0.10(+1.70%) |
May 03, 2024 | 6.570 | 6.570 | 5.870 | 5.870 | 5,579 | -0.24(-3.93%) |
May 02, 2024 | 6.120 | 6.120 | 5.950 | 6.110 | 2,720 | +0.28(+4.80%) |
May 01, 2024 | 6.370 | 6.367 | 5.810 | 5.830 | 12,339 | -0.36(-5.76%) |
Apr 30, 2024 | 6.330 | 6.330 | 6.170 | 6.186 | 3,837 | -0.18(-2.81%) |
Apr 29, 2024 | 6.750 | 6.750 | 6.170 | 6.365 | 5,402 | +0.21(+3.33%) |
Apr 26, 2024 | 6.480 | 6.520 | 6.150 | 6.160 | 17,652 | -0.09(-1.44%) |
Apr 25, 2024 | 6.340 | 6.490 | 6.190 | 6.250 | 3,477 | +0.08(+1.30%) |
Apr 24, 2024 | 6.400 | 6.400 | 6.130 | 6.170 | 11,689 | -0.20(-3.14%) |
Apr 23, 2024 | 6.680 | 6.685 | 6.350 | 6.370 | 12,113 | +0.02(+0.31%) |
Apr 22, 2024 | 6.660 | 7.030 | 6.110 | 6.350 | 40,925 | -0.39(-5.79%) |
Apr 19, 2024 | 6.730 | 7.046 | 6.580 | 6.740 | 20,827 | +0.03(+0.45%) |
Apr 18, 2024 | 7.330 | 7.640 | 6.710 | 6.710 | 35,718 | -0.97(-12.63%) |
Apr 17, 2024 | 6.980 | 7.980 | 6.840 | 7.680 | 60,050 | +0.96(+14.29%) |
Apr 16, 2024 | 6.760 | 6.942 | 6.510 | 6.720 | 23,544 | -0.09(-1.32%) |
Apr 15, 2024 | 7.080 | 7.478 | 6.810 | 6.810 | 31,156 | -0.38(-5.29%) |
Apr 12, 2024 | 7.240 | 7.295 | 6.800 | 7.190 | 69,451 | -0.04(-0.55%) |
Apr 11, 2024 | 7.410 | 7.670 | 6.660 | 7.230 | 79,918 | -0.36(-4.74%) |
Apr 10, 2024 | 7.270 | 8.500 | 7.160 | 7.590 | 146,570 | +0.69(+10.00%) |
Apr 09, 2024 | 9.890 | 9.890 | 6.720 | 6.900 | 188,617 | -2.80(-28.87%) |
Apr 08, 2024 | 8.750 | 9.930 | 8.700 | 9.700 | 128,378 | +1.65(+20.50%) |
Apr 05, 2024 | 9.630 | 13.98 | 7.490 | 8.050 | 513,959 | -1.51(-15.79%) |
Apr 04, 2024 | 8.100 | 10.31 | 7.825 | 9.560 | 447,678 | +1.44(+17.73%) |
Apr 03, 2024 | 6.540 | 8.500 | 6.460 | 8.120 | 139,509 | +1.42(+21.19%) |
Apr 02, 2024 | 6.300 | 6.700 | 5.760 | 6.700 | 61,685 | +0.21(+3.24%) |
Apr 01, 2024 | 5.890 | 6.890 | 5.110 | 6.490 | 60,059 | +0.68(+11.70%) |
Mar 28, 2024 | 4.980 | 5.900 | 4.980 | 5.810 | 42,943 | +0.83(+16.67%) |
Mar 27, 2024 | 6.000 | 6.108 | 4.980 | 4.980 | 153,142 | -1.09(-17.96%) |
Mar 26, 2024 | 6.200 | 6.486 | 6.050 | 6.070 | 24,573 | -0.20(-3.19%) |
Mar 25, 2024 | 6.820 | 6.850 | 6.030 | 6.270 | 22,966 | -0.47(-6.97%) |
Mar 22, 2024 | 6.910 | 7.290 | 6.510 | 6.740 | 18,914 | +0.02(+0.30%) |
Mar 21, 2024 | 6.640 | 7.236 | 6.342 | 6.720 | 55,606 | +0.01(+0.15%) |
Mar 20, 2024 | 7.050 | 7.160 | 6.150 | 6.710 | 69,253 | -0.34(-4.82%) |
Mar 19, 2024 | 7.620 | 8.100 | 6.890 | 7.050 | 112,489 | -0.45(-6.00%) |
Mar 18, 2024 | 9.280 | 9.820 | 7.070 | 7.500 | 1,285,907 | -1.77(-19.09%) |
Mar 15, 2024 | 8.410 | 9.500 | 8.100 | 9.270 | 953,313 | +0.97(+11.69%) |
Mar 14, 2024 | 8.260 | 8.670 | 7.939 | 8.300 | 46,519 | +0.14(+1.72%) |
Mar 13, 2024 | 7.860 | 8.600 | 7.250 | 8.160 | 288,226 | +0.18(+2.26%) |
Mar 12, 2024 | 8.880 | 8.900 | 7.210 | 7.980 | 337,757 | -1.01(-11.23%) |
Mar 11, 2024 | 8.570 | 8.990 | 8.290 | 8.990 | 143,437 | +0.48(+5.64%) |
Mar 08, 2024 | 6.730 | 9.000 | 6.440 | 8.510 | 588,726 | +1.78(+26.45%) |
Mar 07, 2024 | 6.640 | 6.990 | 6.480 | 6.730 | 83,186 | +0.10(+1.51%) |
Mar 06, 2024 | 6.650 | 7.410 | 6.380 | 6.630 | 112,795 | +0.13(+2.00%) |
Mar 05, 2024 | 6.050 | 6.700 | 5.920 | 6.500 | 73,613 | +0.35(+5.69%) |
Mar 04, 2024 | 6.490 | 6.490 | 6.130 | 6.150 | 24,761 | +0.05(+0.82%) |