Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 9.360 | 9.500 | 9.270 | 9.500 | 7,907 | +0.14(+1.50%) |
Jun 06, 2024 | 9.100 | 9.440 | 9.100 | 9.360 | 16,955 | +0.37(+4.13%) |
Jun 05, 2024 | 8.650 | 9.240 | 8.650 | 8.989 | 5,643 | +0.02(+0.21%) |
Jun 04, 2024 | 8.980 | 8.990 | 8.885 | 8.970 | 4,758 | +0.00(+0.00%) |
Jun 03, 2024 | 8.900 | 8.970 | 8.460 | 8.970 | 29,775 | +0.52(+6.15%) |
May 31, 2024 | 8.400 | 8.480 | 8.400 | 8.450 | 7,547 | -0.03(-0.35%) |
May 30, 2024 | 8.590 | 8.600 | 8.243 | 8.480 | 16,650 | -0.40(-4.50%) |
May 29, 2024 | 8.970 | 8.970 | 8.700 | 8.880 | 7,175 | +0.18(+2.07%) |
May 28, 2024 | 8.500 | 8.730 | 8.500 | 8.700 | 32,983 | +0.63(+7.81%) |
May 24, 2024 | 7.950 | 8.090 | 7.900 | 8.070 | 40,655 | +0.21(+2.67%) |
May 23, 2024 | 7.890 | 8.000 | 7.772 | 7.860 | 6,383 | -0.02(-0.25%) |
May 22, 2024 | 7.800 | 7.897 | 7.800 | 7.880 | 12,134 | +0.02(+0.25%) |
May 21, 2024 | 7.802 | 8.080 | 7.800 | 7.860 | 10,269 | -0.23(-2.84%) |
May 20, 2024 | 8.000 | 8.140 | 8.000 | 8.090 | 84,317 | +0.08(+1.00%) |
May 17, 2024 | 8.010 | 8.070 | 7.964 | 8.010 | 6,792 | +0.02(+0.21%) |
May 16, 2024 | 7.990 | 8.000 | 7.850 | 7.994 | 11,292 | +0.00(+0.04%) |
May 15, 2024 | 7.800 | 7.990 | 7.800 | 7.990 | 15,951 | +0.05(+0.63%) |
May 14, 2024 | 7.920 | 8.050 | 7.920 | 7.940 | 6,745 | +0.09(+1.15%) |
May 13, 2024 | 7.450 | 7.860 | 7.450 | 7.850 | 6,532 | +0.43(+5.80%) |
May 10, 2024 | 7.410 | 7.420 | 7.405 | 7.420 | 2,821 | +0.15(+2.13%) |
May 09, 2024 | 7.100 | 7.280 | 7.100 | 7.265 | 11,954 | +0.46(+6.84%) |
May 08, 2024 | 6.820 | 6.960 | 6.670 | 6.800 | 4,179 | -0.03(-0.44%) |
May 07, 2024 | 6.830 | 6.830 | 6.830 | 6.830 | 378 | +0.17(+2.55%) |
May 06, 2024 | 6.600 | 6.848 | 6.600 | 6.660 | 5,359 | +0.04(+0.57%) |
May 03, 2024 | 6.690 | 6.690 | 6.620 | 6.622 | 2,019 | +0.13(+1.96%) |
May 02, 2024 | 6.565 | 6.670 | 6.490 | 6.495 | 22,985 | +0.06(+0.93%) |
May 01, 2024 | 6.726 | 6.726 | 6.350 | 6.435 | 11,365 | +0.01(+0.23%) |
Apr 30, 2024 | 6.150 | 6.490 | 6.150 | 6.420 | 4,123 | +0.37(+6.12%) |
Apr 29, 2024 | 6.050 | 6.050 | 6.050 | 6.050 | 540 | +0.00(+0.00%) |
Apr 26, 2024 | 6.000 | 6.060 | 6.000 | 6.050 | 2,586 | +0.06(+1.00%) |
Apr 25, 2024 | 5.900 | 5.990 | 5.850 | 5.990 | 4,542 | +0.14(+2.43%) |
Apr 24, 2024 | 5.848 | 5.848 | 5.848 | 5.848 | 523 | +0.20(+3.50%) |
Apr 23, 2024 | 5.800 | 5.800 | 5.620 | 5.650 | 7,153 | -0.01(-0.18%) |
Apr 22, 2024 | 5.680 | 5.680 | 5.660 | 5.660 | 1,484 | +0.19(+3.47%) |
Apr 19, 2024 | 5.600 | 5.600 | 5.470 | 5.470 | 3,525 | -0.00(-0.09%) |
Apr 18, 2024 | 5.475 | 5.475 | 5.475 | 5.475 | 225 | +0.09(+1.69%) |
Apr 17, 2024 | 5.425 | 5.425 | 5.384 | 5.384 | 3,398 | +0.06(+1.20%) |
Apr 16, 2024 | 5.400 | 5.400 | 5.320 | 5.320 | 3,792 | -0.08(-1.51%) |
Apr 15, 2024 | 5.540 | 5.540 | 5.401 | 5.401 | 1,625 | -0.13(-2.33%) |
Apr 12, 2024 | 5.475 | 5.530 | 5.420 | 5.530 | 1,184 | +0.02(+0.27%) |
Apr 11, 2024 | 5.500 | 5.515 | 5.500 | 5.515 | 3,382 | +0.02(+0.46%) |
Apr 10, 2024 | 5.500 | 5.500 | 5.466 | 5.490 | 8,673 | -0.01(-0.18%) |
Apr 09, 2024 | 5.497 | 5.500 | 5.460 | 5.500 | 2,159 | +0.00(+0.00%) |
Apr 08, 2024 | 5.360 | 5.500 | 5.360 | 5.500 | 7,750 | +0.18(+3.38%) |
Apr 05, 2024 | 5.370 | 5.500 | 5.320 | 5.320 | 13,929 | -0.13(-2.39%) |
Apr 04, 2024 | 5.390 | 5.450 | 5.370 | 5.450 | 3,769 | -0.01(-0.18%) |
Apr 03, 2024 | 5.490 | 5.490 | 5.460 | 5.460 | 3,182 | +0.07(+1.30%) |
Apr 02, 2024 | 5.388 | 5.490 | 5.348 | 5.390 | 3,218 | +0.11(+2.18%) |