Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 18, 2024 | 7.390 | 7.580 | 7.354 | 7.470 | 97,420 | +0.07(+0.95%) |
Jun 17, 2024 | 7.470 | 7.471 | 7.270 | 7.400 | 194,680 | -0.07(-0.94%) |
Jun 14, 2024 | 7.780 | 7.780 | 7.350 | 7.470 | 399,171 | -0.31(-3.98%) |
Jun 13, 2024 | 8.000 | 8.000 | 7.680 | 7.780 | 137,963 | -0.18(-2.26%) |
Jun 12, 2024 | 8.170 | 8.170 | 7.880 | 7.960 | 134,097 | -0.12(-1.49%) |
Jun 11, 2024 | 8.270 | 8.270 | 7.890 | 8.080 | 166,938 | -0.24(-2.88%) |
Jun 10, 2024 | 8.220 | 8.530 | 8.200 | 8.320 | 131,084 | +0.04(+0.48%) |
Jun 07, 2024 | 8.350 | 8.440 | 8.230 | 8.280 | 83,524 | -0.13(-1.55%) |
Jun 06, 2024 | 8.778 | 8.778 | 8.320 | 8.410 | 132,427 | -0.20(-2.32%) |
Jun 05, 2024 | 8.580 | 8.760 | 8.540 | 8.610 | 156,629 | +0.03(+0.35%) |
Jun 04, 2024 | 8.560 | 8.650 | 8.450 | 8.580 | 184,846 | +0.01(+0.12%) |
Jun 03, 2024 | 8.620 | 8.730 | 8.465 | 8.570 | 160,508 | +0.09(+1.06%) |
May 31, 2024 | 8.790 | 8.840 | 8.440 | 8.480 | 154,268 | -0.27(-3.09%) |
May 30, 2024 | 8.620 | 8.780 | 8.500 | 8.750 | 310,382 | +0.29(+3.43%) |
May 29, 2024 | 8.560 | 8.580 | 8.180 | 8.460 | 340,937 | -0.04(-0.47%) |
May 28, 2024 | 7.420 | 8.530 | 7.280 | 8.500 | 1,174,619 | +1.13(+15.33%) |
May 24, 2024 | 6.990 | 7.380 | 6.990 | 7.370 | 163,237 | +0.50(+7.28%) |
May 23, 2024 | 6.980 | 7.230 | 6.850 | 6.870 | 231,387 | +0.01(+0.15%) |
May 22, 2024 | 7.600 | 7.600 | 6.630 | 6.860 | 346,403 | -0.49(-6.67%) |
May 21, 2024 | 7.490 | 7.510 | 7.320 | 7.350 | 253,741 | -0.02(-0.27%) |
May 20, 2024 | 7.020 | 7.470 | 7.020 | 7.370 | 172,168 | +0.35(+4.99%) |
May 17, 2024 | 6.750 | 7.130 | 6.750 | 7.020 | 153,135 | +0.27(+4.00%) |
May 16, 2024 | 6.650 | 6.770 | 6.630 | 6.750 | 74,610 | +0.13(+1.96%) |
May 15, 2024 | 6.760 | 6.760 | 6.570 | 6.620 | 54,798 | -0.02(-0.30%) |
May 14, 2024 | 6.580 | 6.670 | 6.540 | 6.640 | 56,994 | +0.04(+0.61%) |
May 13, 2024 | 6.600 | 6.700 | 6.500 | 6.600 | 82,599 | +0.08(+1.23%) |
May 10, 2024 | 6.680 | 6.693 | 6.500 | 6.520 | 74,682 | -0.11(-1.66%) |
May 09, 2024 | 6.720 | 6.840 | 6.550 | 6.630 | 61,909 | -0.07(-1.04%) |
May 08, 2024 | 6.480 | 6.720 | 6.480 | 6.700 | 70,943 | +0.18(+2.76%) |
May 07, 2024 | 6.460 | 6.595 | 6.350 | 6.520 | 66,410 | +0.06(+0.93%) |
May 06, 2024 | 6.250 | 6.530 | 6.210 | 6.460 | 144,083 | +0.28(+4.53%) |
May 03, 2024 | 6.120 | 6.220 | 6.040 | 6.180 | 58,623 | +0.09(+1.48%) |
May 02, 2024 | 6.120 | 6.170 | 6.090 | 6.090 | 71,300 | +0.02(+0.33%) |
May 01, 2024 | 6.260 | 6.260 | 6.070 | 6.070 | 90,265 | -0.19(-3.04%) |
Apr 30, 2024 | 6.220 | 6.310 | 6.070 | 6.260 | 142,949 | +0.06(+0.97%) |
Apr 29, 2024 | 6.070 | 6.220 | 6.070 | 6.200 | 91,810 | +0.13(+2.14%) |
Apr 26, 2024 | 5.960 | 6.150 | 5.930 | 6.070 | 84,586 | +0.11(+1.85%) |
Apr 25, 2024 | 5.910 | 6.010 | 5.910 | 5.960 | 36,235 | +0.02(+0.34%) |
Apr 24, 2024 | 5.970 | 6.088 | 5.910 | 5.940 | 88,853 | -0.07(-1.16%) |
Apr 23, 2024 | 5.820 | 6.030 | 5.820 | 6.010 | 79,378 | +0.16(+2.74%) |
Apr 22, 2024 | 5.800 | 5.960 | 5.780 | 5.850 | 90,202 | -0.04(-0.68%) |
Apr 19, 2024 | 5.800 | 5.920 | 5.770 | 5.890 | 89,970 | +0.09(+1.55%) |
Apr 18, 2024 | 5.820 | 5.880 | 5.780 | 5.800 | 62,112 | -0.04(-0.68%) |
Apr 17, 2024 | 5.880 | 5.960 | 5.840 | 5.840 | 56,611 | -0.05(-0.85%) |
Apr 16, 2024 | 5.860 | 5.950 | 5.810 | 5.890 | 72,235 | +0.01(+0.17%) |
Apr 15, 2024 | 5.900 | 5.970 | 5.860 | 5.880 | 79,663 | -0.03(-0.51%) |
Apr 12, 2024 | 5.990 | 6.080 | 5.880 | 5.910 | 82,745 | -0.09(-1.50%) |
Apr 11, 2024 | 6.010 | 6.056 | 5.960 | 6.000 | 74,966 | +0.00(+0.00%) |
Apr 10, 2024 | 5.950 | 6.040 | 5.900 | 6.000 | 89,823 | +0.07(+1.18%) |
Apr 09, 2024 | 5.990 | 6.022 | 5.925 | 5.930 | 76,440 | -0.04(-0.67%) |
Apr 08, 2024 | 6.030 | 6.089 | 5.970 | 5.970 | 64,826 | -0.08(-1.32%) |
Apr 05, 2024 | 6.010 | 6.100 | 5.980 | 6.050 | 74,713 | +0.05(+0.83%) |
Apr 04, 2024 | 6.100 | 6.110 | 6.000 | 6.000 | 96,172 | -0.07(-1.15%) |
Apr 03, 2024 | 5.990 | 6.140 | 5.990 | 6.070 | 102,180 | +0.12(+2.02%) |
Apr 02, 2024 | 5.810 | 5.950 | 5.810 | 5.950 | 110,881 | +0.08(+1.36%) |