Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 7.230 | 7.230 | 6.910 | 7.000 | 52,473 | +0.00(+0.00%) |
May 16, 2024 | 7.000 | 7.280 | 6.820 | 7.000 | 72,350 | +0.20(+2.94%) |
May 15, 2024 | 6.500 | 6.800 | 6.500 | 6.800 | 65,081 | +0.26(+3.98%) |
May 14, 2024 | 6.640 | 6.780 | 6.500 | 6.540 | 92,536 | -0.01(-0.15%) |
May 13, 2024 | 6.600 | 6.740 | 6.473 | 6.550 | 18,110 | +0.00(+0.00%) |
May 10, 2024 | 6.880 | 7.100 | 6.420 | 6.550 | 65,844 | -0.34(-4.93%) |
May 09, 2024 | 6.780 | 7.090 | 6.590 | 6.890 | 34,070 | +0.09(+1.32%) |
May 08, 2024 | 6.540 | 6.850 | 6.405 | 6.800 | 41,633 | +0.34(+5.26%) |
May 07, 2024 | 6.560 | 6.830 | 6.230 | 6.460 | 182,344 | -0.01(-0.15%) |
May 06, 2024 | 6.580 | 6.850 | 6.220 | 6.470 | 57,226 | +0.15(+2.37%) |
May 03, 2024 | 6.270 | 6.686 | 6.220 | 6.320 | 68,675 | +0.15(+2.43%) |
May 02, 2024 | 6.340 | 6.340 | 5.500 | 6.170 | 982,121 | -0.87(-12.36%) |
May 01, 2024 | 7.030 | 7.470 | 7.000 | 7.040 | 88,913 | +0.02(+0.28%) |
Apr 30, 2024 | 8.300 | 8.300 | 6.980 | 7.020 | 86,690 | -1.08(-13.33%) |
Apr 29, 2024 | 7.500 | 8.395 | 7.500 | 8.100 | 125,994 | +0.57(+7.57%) |
Apr 26, 2024 | 6.710 | 7.686 | 6.657 | 7.530 | 139,371 | +0.79(+11.72%) |
Apr 25, 2024 | 6.610 | 7.010 | 6.516 | 6.740 | 357,204 | -0.01(-0.15%) |
Apr 24, 2024 | 7.070 | 7.210 | 6.680 | 6.750 | 149,829 | -0.28(-3.98%) |
Apr 23, 2024 | 6.590 | 7.260 | 6.510 | 7.030 | 51,018 | +0.35(+5.24%) |
Apr 22, 2024 | 6.790 | 7.050 | 6.630 | 6.680 | 118,474 | -0.21(-3.05%) |
Apr 19, 2024 | 7.670 | 7.940 | 6.500 | 6.890 | 182,010 | -0.86(-11.10%) |
Apr 18, 2024 | 8.200 | 8.420 | 7.670 | 7.750 | 99,684 | -0.50(-6.06%) |
Apr 17, 2024 | 8.280 | 8.860 | 8.100 | 8.250 | 146,909 | -0.02(-0.24%) |
Apr 16, 2024 | 8.450 | 8.840 | 8.120 | 8.270 | 90,723 | -0.27(-3.16%) |
Apr 15, 2024 | 8.720 | 9.000 | 8.290 | 8.540 | 94,442 | -0.42(-4.69%) |
Apr 12, 2024 | 9.350 | 9.670 | 8.690 | 8.960 | 95,701 | -0.48(-5.08%) |
Apr 11, 2024 | 9.460 | 10.14 | 9.360 | 9.440 | 83,643 | +0.04(+0.43%) |
Apr 10, 2024 | 10.23 | 10.37 | 9.280 | 9.400 | 89,478 | -1.02(-9.79%) |
Apr 09, 2024 | 9.940 | 10.50 | 9.940 | 10.42 | 48,389 | +0.58(+5.89%) |
Apr 08, 2024 | 10.00 | 10.31 | 9.500 | 9.840 | 105,260 | +0.01(+0.10%) |
Apr 05, 2024 | 10.10 | 10.57 | 9.820 | 9.830 | 91,612 | -0.26(-2.58%) |
Apr 04, 2024 | 10.64 | 10.94 | 10.05 | 10.09 | 73,173 | -0.40(-3.81%) |
Apr 03, 2024 | 10.30 | 10.94 | 10.25 | 10.49 | 94,482 | +0.23(+2.24%) |
Apr 02, 2024 | 10.79 | 10.80 | 10.15 | 10.26 | 71,860 | -0.56(-5.18%) |
Apr 01, 2024 | 10.85 | 10.93 | 10.50 | 10.82 | 152,787 | +0.27(+2.56%) |
Mar 28, 2024 | 11.00 | 10.64 | 10.64 | 10.55 | 157,116 | -0.54(-4.87%) |
Mar 27, 2024 | 11.19 | 11.80 | 10.92 | 11.09 | 132,985 | -0.23(-2.03%) |
Mar 26, 2024 | 11.12 | 11.40 | 10.96 | 11.32 | 115,614 | +0.17(+1.52%) |
Mar 25, 2024 | 11.35 | 11.86 | 11.03 | 11.15 | 97,119 | -0.26(-2.28%) |
Mar 22, 2024 | 11.31 | 11.41 | 11.08 | 11.41 | 89,565 | +0.10(+0.88%) |
Mar 21, 2024 | 10.78 | 11.34 | 10.78 | 11.31 | 63,604 | +0.43(+3.95%) |
Mar 20, 2024 | 11.45 | 11.57 | 10.78 | 10.88 | 63,692 | -0.47(-4.14%) |
Mar 19, 2024 | 10.91 | 11.67 | 10.90 | 11.35 | 74,108 | +0.28(+2.53%) |
Mar 18, 2024 | 10.02 | 11.41 | 10.02 | 11.07 | 83,204 | +0.93(+9.17%) |
Mar 15, 2024 | 10.73 | 11.13 | 9.870 | 10.14 | 467,936 | -0.58(-5.41%) |
Mar 14, 2024 | 11.22 | 11.22 | 10.60 | 10.72 | 79,238 | -0.36(-3.25%) |
Mar 13, 2024 | 11.26 | 11.76 | 10.69 | 11.08 | 105,900 | -0.36(-3.15%) |
Mar 12, 2024 | 12.10 | 12.10 | 11.39 | 11.44 | 92,462 | -0.56(-4.67%) |
Mar 11, 2024 | 11.85 | 12.05 | 11.60 | 12.00 | 199,995 | +0.22(+1.87%) |
Mar 08, 2024 | 12.00 | 12.10 | 11.54 | 11.78 | 146,606 | -0.22(-1.83%) |
Mar 07, 2024 | 12.31 | 12.36 | 11.82 | 12.00 | 146,550 | +0.00(+0.00%) |
Mar 06, 2024 | 12.00 | 12.07 | 11.64 | 12.00 | 155,133 | +0.36(+3.09%) |
Mar 05, 2024 | 12.25 | 12.50 | 11.51 | 11.64 | 224,337 | -0.40(-3.32%) |
Mar 04, 2024 | 12.11 | 12.30 | 11.83 | 12.04 | 106,361 | +0.04(+0.33%) |