Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 10.03 | 10.48 | 9.480 | 9.490 | 20,410 | -1.19(-11.14%) |
May 17, 2024 | 9.400 | 11.16 | 9.400 | 10.68 | 29,518 | +0.31(+2.99%) |
May 16, 2024 | 9.690 | 10.80 | 9.540 | 10.37 | 39,735 | +0.83(+8.70%) |
May 15, 2024 | 9.180 | 9.690 | 9.020 | 9.540 | 21,172 | +0.38(+4.15%) |
May 14, 2024 | 8.940 | 9.688 | 8.930 | 9.160 | 19,519 | +0.11(+1.22%) |
May 13, 2024 | 9.430 | 9.690 | 8.900 | 9.050 | 29,793 | -0.64(-6.60%) |
May 10, 2024 | 10.16 | 10.16 | 9.414 | 9.690 | 17,026 | -0.42(-4.15%) |
May 09, 2024 | 8.900 | 10.11 | 8.880 | 10.11 | 42,646 | +0.36(+3.69%) |
May 08, 2024 | 8.090 | 10.10 | 8.090 | 9.750 | 45,590 | +1.42(+17.05%) |
May 07, 2024 | 7.430 | 8.500 | 7.390 | 8.330 | 59,532 | +0.72(+9.46%) |
May 06, 2024 | 7.010 | 7.700 | 6.850 | 7.610 | 52,863 | +0.85(+12.57%) |
May 03, 2024 | 6.430 | 6.830 | 6.400 | 6.760 | 13,397 | +0.42(+6.57%) |
May 02, 2024 | 6.541 | 6.541 | 6.300 | 6.343 | 10,652 | -0.02(-0.27%) |
May 01, 2024 | 6.568 | 6.568 | 6.360 | 6.360 | 3,529 | -0.21(-3.19%) |
Apr 30, 2024 | 6.540 | 6.680 | 6.343 | 6.570 | 6,030 | -0.03(-0.45%) |
Apr 29, 2024 | 6.700 | 6.700 | 6.500 | 6.600 | 8,646 | -0.05(-0.75%) |
Apr 26, 2024 | 6.780 | 6.845 | 6.550 | 6.650 | 20,458 | +0.07(+1.06%) |
Apr 25, 2024 | 6.410 | 6.620 | 6.410 | 6.580 | 1,991 | -0.07(-1.05%) |
Apr 24, 2024 | 6.780 | 6.780 | 6.400 | 6.650 | 8,016 | +0.10(+1.54%) |
Apr 23, 2024 | 6.480 | 6.620 | 6.334 | 6.549 | 7,248 | +0.22(+3.50%) |
Apr 22, 2024 | 6.390 | 6.715 | 6.210 | 6.328 | 9,530 | +0.07(+1.09%) |
Apr 19, 2024 | 6.400 | 6.520 | 6.100 | 6.260 | 6,830 | -0.13(-2.03%) |
Apr 18, 2024 | 6.690 | 6.690 | 6.150 | 6.390 | 5,477 | +0.04(+0.63%) |
Apr 17, 2024 | 6.450 | 6.770 | 6.100 | 6.350 | 13,246 | +0.20(+3.25%) |
Apr 16, 2024 | 6.360 | 6.486 | 6.110 | 6.150 | 9,229 | -0.07(-1.12%) |
Apr 15, 2024 | 6.970 | 6.970 | 6.200 | 6.220 | 22,836 | -0.54(-7.92%) |
Apr 12, 2024 | 6.760 | 6.930 | 6.450 | 6.755 | 7,642 | +0.09(+1.43%) |
Apr 11, 2024 | 7.400 | 7.400 | 6.360 | 6.660 | 51,531 | -0.19(-2.77%) |
Apr 10, 2024 | 7.050 | 7.060 | 6.850 | 6.850 | 11,935 | -0.39(-5.39%) |
Apr 09, 2024 | 7.253 | 7.317 | 7.101 | 7.240 | 5,536 | +0.00(+0.00%) |
Apr 08, 2024 | 7.490 | 7.490 | 6.870 | 7.240 | 2,729 | -0.03(-0.47%) |
Apr 05, 2024 | 7.480 | 7.480 | 7.180 | 7.274 | 5,732 | +0.04(+0.61%) |
Apr 04, 2024 | 7.120 | 7.370 | 7.090 | 7.230 | 3,091 | -0.13(-1.77%) |
Apr 03, 2024 | 7.360 | 7.580 | 7.130 | 7.360 | 5,247 | +0.00(+0.00%) |
Apr 02, 2024 | 7.165 | 7.360 | 7.165 | 7.360 | 7,118 | +0.21(+2.94%) |
Apr 01, 2024 | 7.140 | 7.150 | 7.120 | 7.150 | 13,042 | +0.01(+0.14%) |
Mar 28, 2024 | 7.240 | 7.250 | 6.790 | 7.140 | 10,140 | +0.14(+2.00%) |
Mar 27, 2024 | 6.650 | 7.000 | 6.650 | 7.000 | 2,993 | +0.37(+5.58%) |
Mar 26, 2024 | 6.850 | 7.025 | 6.630 | 6.630 | 10,317 | -0.45(-6.36%) |
Mar 25, 2024 | 7.190 | 7.200 | 6.870 | 7.080 | 10,190 | -0.12(-1.67%) |
Mar 22, 2024 | 7.325 | 7.385 | 6.830 | 7.200 | 9,121 | -0.30(-4.00%) |
Mar 21, 2024 | 6.510 | 7.880 | 6.510 | 7.500 | 49,873 | +0.02(+0.30%) |
Mar 20, 2024 | 7.120 | 7.550 | 7.120 | 7.478 | 29,401 | +0.34(+4.73%) |
Mar 19, 2024 | 7.945 | 7.945 | 7.100 | 7.140 | 23,508 | -0.21(-2.86%) |
Mar 18, 2024 | 7.500 | 7.940 | 7.350 | 7.350 | 16,566 | -0.16(-2.13%) |
Mar 15, 2024 | 7.810 | 7.820 | 7.500 | 7.510 | 8,258 | -0.33(-4.22%) |
Mar 14, 2024 | 7.630 | 7.980 | 7.565 | 7.841 | 3,423 | +0.15(+1.96%) |
Mar 13, 2024 | 7.679 | 7.815 | 7.420 | 7.690 | 7,467 | +0.17(+2.23%) |
Mar 12, 2024 | 7.790 | 7.790 | 7.400 | 7.522 | 4,956 | -0.16(-2.13%) |
Mar 11, 2024 | 7.800 | 8.000 | 7.330 | 7.686 | 8,066 | -0.11(-1.40%) |
Mar 08, 2024 | 7.880 | 7.990 | 7.180 | 7.795 | 12,950 | +0.04(+0.58%) |
Mar 07, 2024 | 7.010 | 8.000 | 7.010 | 7.750 | 40,112 | +1.37(+21.40%) |
Mar 06, 2024 | 6.600 | 6.877 | 6.340 | 6.384 | 15,378 | -0.32(-4.72%) |
Mar 05, 2024 | 6.870 | 6.870 | 6.690 | 6.700 | 1,398 | +0.01(+0.21%) |
Mar 04, 2024 | 7.000 | 7.100 | 6.686 | 6.686 | 5,131 | -0.21(-3.10%) |