Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 7.010 | 7.290 | 6.860 | 7.140 | 1,022,074 | +0.13(+1.85%) |
Jun 27, 2024 | 7.210 | 7.210 | 6.785 | 7.010 | 405,404 | +0.00(+0.00%) |
Jun 26, 2024 | 7.140 | 7.140 | 6.710 | 7.010 | 921,343 | -0.09(-1.27%) |
Jun 25, 2024 | 7.140 | 7.230 | 7.020 | 7.100 | 558,584 | -0.11(-1.53%) |
Jun 24, 2024 | 7.560 | 7.840 | 7.150 | 7.210 | 686,187 | -0.33(-4.38%) |
Jun 21, 2024 | 7.130 | 7.900 | 7.130 | 7.540 | 4,854,911 | +0.73(+10.72%) |
Jun 20, 2024 | 7.390 | 7.410 | 6.780 | 6.810 | 1,339,045 | -0.63(-8.47%) |
Jun 18, 2024 | 7.460 | 7.550 | 7.310 | 7.440 | 618,125 | -0.05(-0.67%) |
Jun 17, 2024 | 7.090 | 7.510 | 6.910 | 7.490 | 840,345 | +0.41(+5.72%) |
Jun 14, 2024 | 6.770 | 7.185 | 6.530 | 7.085 | 1,123,133 | +0.18(+2.68%) |
Jun 13, 2024 | 7.620 | 7.690 | 6.780 | 6.900 | 1,380,807 | -0.71(-9.33%) |
Jun 12, 2024 | 8.240 | 8.480 | 7.610 | 7.610 | 1,095,522 | -0.38(-4.76%) |
Jun 11, 2024 | 7.950 | 8.090 | 7.880 | 7.990 | 583,498 | -0.07(-0.87%) |
Jun 10, 2024 | 7.780 | 8.125 | 7.540 | 8.060 | 1,083,239 | +0.10(+1.26%) |
Jun 07, 2024 | 7.900 | 8.130 | 7.780 | 7.960 | 405,667 | -0.07(-0.87%) |
Jun 06, 2024 | 8.240 | 8.350 | 8.020 | 8.030 | 622,400 | -0.25(-3.02%) |
Jun 05, 2024 | 7.620 | 8.305 | 7.620 | 8.280 | 771,023 | +0.65(+8.52%) |
Jun 04, 2024 | 7.920 | 7.990 | 7.620 | 7.630 | 463,192 | -0.34(-4.27%) |
Jun 03, 2024 | 8.170 | 8.280 | 7.780 | 7.970 | 823,188 | -0.12(-1.48%) |
May 31, 2024 | 8.010 | 8.135 | 7.880 | 8.090 | 714,699 | +0.14(+1.76%) |
May 30, 2024 | 7.990 | 8.100 | 7.840 | 7.950 | 752,015 | -0.02(-0.25%) |
May 29, 2024 | 8.400 | 8.470 | 7.950 | 7.970 | 632,324 | -0.65(-7.54%) |
May 28, 2024 | 8.740 | 8.890 | 8.580 | 8.620 | 476,952 | -0.12(-1.37%) |
May 24, 2024 | 8.870 | 9.090 | 8.710 | 8.740 | 388,724 | -0.09(-1.02%) |
May 23, 2024 | 9.130 | 9.259 | 8.664 | 8.830 | 737,921 | -0.26(-2.86%) |
May 22, 2024 | 9.070 | 9.230 | 8.940 | 9.090 | 534,780 | +0.01(+0.11%) |
May 21, 2024 | 9.010 | 9.290 | 8.970 | 9.080 | 656,802 | -0.20(-2.16%) |
May 20, 2024 | 9.120 | 9.350 | 8.960 | 9.280 | 987,627 | +0.16(+1.75%) |
May 17, 2024 | 9.210 | 9.870 | 9.040 | 9.120 | 2,295,448 | -0.08(-0.87%) |
May 16, 2024 | 9.230 | 9.470 | 8.900 | 9.200 | 790,972 | -0.05(-0.54%) |
May 15, 2024 | 9.450 | 9.760 | 9.110 | 9.250 | 1,340,740 | +0.05(+0.54%) |
May 14, 2024 | 8.910 | 9.340 | 8.840 | 9.200 | 1,735,367 | +0.39(+4.43%) |
May 13, 2024 | 8.720 | 9.000 | 8.670 | 8.810 | 1,081,435 | +0.14(+1.61%) |
May 10, 2024 | 8.250 | 8.740 | 8.043 | 8.670 | 1,009,478 | +0.53(+6.51%) |
May 09, 2024 | 8.430 | 8.430 | 7.960 | 8.140 | 808,016 | -0.24(-2.86%) |
May 08, 2024 | 8.660 | 8.800 | 8.300 | 8.380 | 1,006,752 | -0.38(-4.34%) |
May 07, 2024 | 8.430 | 8.790 | 8.280 | 8.760 | 1,513,518 | +0.34(+4.04%) |
May 06, 2024 | 8.340 | 8.489 | 8.170 | 8.420 | 474,345 | +0.17(+2.06%) |
May 03, 2024 | 8.310 | 8.450 | 8.110 | 8.250 | 1,300,201 | +0.05(+0.61%) |
May 02, 2024 | 7.800 | 8.315 | 7.580 | 8.200 | 1,828,606 | +0.53(+6.91%) |
May 01, 2024 | 7.610 | 7.850 | 7.465 | 7.670 | 1,527,702 | +0.04(+0.52%) |
Apr 30, 2024 | 7.400 | 7.830 | 7.250 | 7.630 | 1,210,944 | +0.07(+0.93%) |
Apr 29, 2024 | 7.410 | 7.840 | 7.140 | 7.560 | 1,438,183 | +0.21(+2.86%) |
Apr 26, 2024 | 7.340 | 7.680 | 7.290 | 7.350 | 1,268,426 | +0.03(+0.41%) |
Apr 25, 2024 | 6.740 | 7.400 | 6.710 | 7.320 | 1,916,082 | +0.49(+7.17%) |
Apr 24, 2024 | 6.680 | 6.890 | 6.650 | 6.830 | 1,441,949 | +0.15(+2.25%) |
Apr 23, 2024 | 6.390 | 6.765 | 6.320 | 6.680 | 702,786 | +0.27(+4.21%) |
Apr 22, 2024 | 6.420 | 6.660 | 6.310 | 6.410 | 511,100 | +0.02(+0.31%) |
Apr 19, 2024 | 6.490 | 6.590 | 6.230 | 6.390 | 793,712 | -0.13(-1.99%) |
Apr 18, 2024 | 6.640 | 6.825 | 6.510 | 6.520 | 707,733 | -0.19(-2.83%) |
Apr 17, 2024 | 7.310 | 7.590 | 6.700 | 6.710 | 1,153,263 | -0.54(-7.45%) |
Apr 16, 2024 | 6.790 | 7.329 | 6.710 | 7.250 | 840,452 | +0.45(+6.62%) |
Apr 15, 2024 | 6.780 | 6.950 | 6.740 | 6.800 | 839,514 | +0.06(+0.89%) |
Apr 12, 2024 | 6.860 | 6.960 | 6.610 | 6.740 | 785,636 | -0.16(-2.32%) |
Apr 11, 2024 | 6.990 | 7.090 | 6.680 | 6.900 | 625,857 | +0.00(+0.00%) |
Apr 10, 2024 | 6.740 | 7.060 | 6.530 | 6.900 | 1,486,539 | -0.29(-4.03%) |
Apr 09, 2024 | 6.560 | 7.205 | 6.560 | 7.190 | 931,783 | +0.55(+8.28%) |
Apr 08, 2024 | 6.330 | 6.670 | 6.330 | 6.640 | 517,863 | +0.30(+4.73%) |
Apr 05, 2024 | 6.270 | 6.690 | 6.140 | 6.340 | 956,044 | +0.00(+0.00%) |
Apr 04, 2024 | 6.640 | 6.750 | 6.330 | 6.340 | 852,909 | -0.25(-3.79%) |
Apr 03, 2024 | 6.310 | 6.670 | 6.200 | 6.590 | 1,184,463 | +0.21(+3.29%) |
Apr 02, 2024 | 6.210 | 6.550 | 6.140 | 6.380 | 1,035,538 | -0.04(-0.62%) |