Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 7.230 | 7.450 | 7.226 | 7.410 | 283,371 | +0.21(+2.92%) |
May 30, 2024 | 7.060 | 7.220 | 7.060 | 7.200 | 85,437 | +0.18(+2.56%) |
May 29, 2024 | 7.070 | 7.150 | 6.990 | 7.020 | 120,725 | -0.08(-1.13%) |
May 28, 2024 | 7.120 | 7.230 | 6.950 | 7.100 | 289,569 | +0.04(+0.57%) |
May 24, 2024 | 6.890 | 7.140 | 6.880 | 7.060 | 223,733 | +0.16(+2.32%) |
May 23, 2024 | 7.070 | 7.070 | 6.800 | 6.900 | 119,885 | -0.13(-1.85%) |
May 22, 2024 | 7.030 | 7.100 | 6.950 | 7.030 | 123,174 | +0.00(+0.00%) |
May 21, 2024 | 7.090 | 7.170 | 6.930 | 7.030 | 311,499 | -0.07(-0.99%) |
May 20, 2024 | 7.100 | 7.130 | 7.070 | 7.100 | 177,325 | -0.01(-0.14%) |
May 17, 2024 | 7.100 | 7.183 | 7.060 | 7.110 | 181,488 | +0.04(+0.57%) |
May 16, 2024 | 6.970 | 7.145 | 6.965 | 7.070 | 217,374 | +0.15(+2.17%) |
May 15, 2024 | 6.770 | 7.000 | 6.680 | 6.920 | 264,692 | +0.22(+3.28%) |
May 14, 2024 | 7.080 | 7.100 | 6.690 | 6.700 | 205,411 | -0.35(-4.96%) |
May 13, 2024 | 7.140 | 7.330 | 6.900 | 7.050 | 266,263 | -0.09(-1.33%) |
May 10, 2024 | 7.130 | 7.255 | 6.920 | 7.145 | 300,697 | +0.01(+0.21%) |
May 09, 2024 | 7.270 | 7.330 | 7.050 | 7.130 | 111,484 | -0.14(-1.93%) |
May 08, 2024 | 7.590 | 7.730 | 7.250 | 7.270 | 146,764 | -0.39(-5.09%) |
May 07, 2024 | 8.200 | 8.200 | 7.600 | 7.660 | 179,372 | -0.56(-6.81%) |
May 06, 2024 | 8.180 | 8.245 | 8.080 | 8.220 | 108,917 | +0.04(+0.49%) |
May 03, 2024 | 8.310 | 8.311 | 8.030 | 8.180 | 101,743 | -0.01(-0.12%) |
May 02, 2024 | 8.390 | 8.430 | 8.120 | 8.190 | 92,450 | -0.16(-1.92%) |
May 01, 2024 | 8.220 | 8.500 | 8.170 | 8.350 | 87,261 | +0.16(+1.95%) |
Apr 30, 2024 | 8.250 | 8.339 | 8.120 | 8.190 | 100,947 | -0.03(-0.36%) |
Apr 29, 2024 | 8.390 | 8.400 | 8.210 | 8.220 | 136,450 | -0.09(-1.08%) |
Apr 26, 2024 | 7.890 | 8.310 | 7.840 | 8.310 | 56,433 | +0.30(+3.75%) |
Apr 25, 2024 | 8.000 | 8.070 | 7.940 | 8.010 | 75,127 | -0.08(-0.99%) |
Apr 24, 2024 | 8.000 | 8.165 | 7.965 | 8.090 | 139,294 | +0.03(+0.37%) |
Apr 23, 2024 | 7.830 | 8.235 | 7.830 | 8.060 | 136,441 | +0.22(+2.81%) |
Apr 22, 2024 | 7.900 | 7.970 | 7.810 | 7.840 | 89,086 | -0.04(-0.51%) |
Apr 19, 2024 | 7.750 | 7.990 | 7.740 | 7.880 | 125,729 | +0.08(+1.03%) |
Apr 18, 2024 | 7.830 | 7.960 | 7.680 | 7.800 | 129,673 | -0.02(-0.26%) |
Apr 17, 2024 | 8.180 | 8.330 | 7.810 | 7.820 | 81,842 | -0.44(-5.33%) |
Apr 16, 2024 | 8.130 | 8.350 | 8.030 | 8.260 | 93,191 | +0.12(+1.47%) |
Apr 15, 2024 | 8.180 | 8.230 | 8.040 | 8.140 | 100,609 | -0.04(-0.49%) |
Apr 12, 2024 | 8.190 | 8.240 | 8.025 | 8.180 | 107,962 | -0.07(-0.85%) |
Apr 11, 2024 | 8.040 | 8.350 | 8.040 | 8.250 | 123,083 | +0.23(+2.87%) |
Apr 10, 2024 | 8.160 | 8.230 | 7.980 | 8.020 | 118,340 | -0.36(-4.30%) |
Apr 09, 2024 | 8.530 | 8.640 | 8.360 | 8.380 | 75,426 | -0.12(-1.41%) |
Apr 08, 2024 | 8.520 | 8.530 | 8.360 | 8.500 | 83,230 | +0.00(+0.00%) |
Apr 05, 2024 | 8.850 | 8.870 | 8.450 | 8.500 | 84,542 | -0.39(-4.39%) |
Apr 04, 2024 | 9.020 | 9.135 | 8.860 | 8.890 | 101,961 | -0.06(-0.67%) |
Apr 03, 2024 | 8.810 | 9.060 | 8.810 | 8.950 | 81,564 | +0.11(+1.24%) |
Apr 02, 2024 | 9.340 | 9.340 | 8.830 | 8.840 | 88,425 | -0.54(-5.76%) |
Apr 01, 2024 | 9.430 | 9.430 | 9.260 | 9.380 | 187,233 | -0.05(-0.53%) |
Mar 28, 2024 | 9.440 | 9.485 | 9.485 | 9.430 | 181,338 | +0.05(+0.53%) |
Mar 27, 2024 | 9.150 | 9.470 | 9.150 | 9.380 | 174,515 | +0.29(+3.19%) |
Mar 26, 2024 | 9.140 | 9.240 | 9.075 | 9.090 | 94,522 | +0.02(+0.22%) |
Mar 25, 2024 | 9.090 | 9.250 | 8.800 | 9.070 | 157,539 | -0.08(-0.87%) |
Mar 22, 2024 | 9.540 | 9.540 | 9.112 | 9.150 | 124,638 | -0.34(-3.58%) |
Mar 21, 2024 | 9.470 | 9.700 | 9.440 | 9.490 | 101,093 | +0.05(+0.53%) |
Mar 20, 2024 | 9.370 | 9.560 | 9.290 | 9.440 | 147,950 | +0.02(+0.21%) |
Mar 19, 2024 | 9.540 | 9.670 | 9.350 | 9.420 | 114,953 | -0.14(-1.46%) |
Mar 18, 2024 | 9.660 | 9.850 | 9.430 | 9.560 | 242,416 | -0.04(-0.42%) |
Mar 15, 2024 | 9.230 | 9.660 | 9.150 | 9.600 | 2,403,375 | +0.28(+3.00%) |
Mar 14, 2024 | 9.460 | 9.470 | 9.230 | 9.320 | 164,846 | -0.16(-1.69%) |
Mar 13, 2024 | 9.470 | 9.570 | 9.310 | 9.480 | 135,678 | +0.00(+0.00%) |
Mar 12, 2024 | 9.240 | 9.520 | 9.190 | 9.480 | 172,070 | +0.14(+1.50%) |
Mar 11, 2024 | 9.770 | 10.00 | 9.040 | 9.340 | 278,575 | -0.57(-5.75%) |
Mar 08, 2024 | 9.960 | 10.44 | 9.641 | 9.910 | 187,433 | -0.08(-0.80%) |
Mar 07, 2024 | 9.560 | 10.02 | 9.300 | 9.990 | 221,891 | +0.61(+6.50%) |
Mar 06, 2024 | 9.170 | 9.550 | 9.170 | 9.380 | 212,437 | +0.25(+2.74%) |
Mar 05, 2024 | 9.110 | 9.370 | 8.920 | 9.130 | 281,732 | -0.05(-0.54%) |
Mar 04, 2024 | 8.640 | 9.410 | 8.640 | 9.180 | 379,968 | +0.61(+7.12%) |