Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 18, 2024 | 9.450 | 9.720 | 9.030 | 9.540 | 982,032 | +0.16(+1.71%) |
Jun 17, 2024 | 8.940 | 9.520 | 8.700 | 9.380 | 1,441,844 | +0.45(+5.04%) |
Jun 14, 2024 | 8.340 | 9.120 | 8.080 | 8.930 | 1,301,091 | +0.54(+6.44%) |
Jun 13, 2024 | 7.550 | 8.640 | 7.440 | 8.390 | 1,233,703 | +0.78(+10.25%) |
Jun 12, 2024 | 7.110 | 7.710 | 7.050 | 7.610 | 700,989 | +0.69(+9.97%) |
Jun 11, 2024 | 7.090 | 7.120 | 6.830 | 6.920 | 336,516 | -0.24(-3.35%) |
Jun 10, 2024 | 6.760 | 7.300 | 6.710 | 7.160 | 528,822 | +0.26(+3.77%) |
Jun 07, 2024 | 7.080 | 7.290 | 6.700 | 6.900 | 741,147 | -0.30(-4.17%) |
Jun 06, 2024 | 7.380 | 7.490 | 7.100 | 7.200 | 406,495 | -0.21(-2.83%) |
Jun 05, 2024 | 7.170 | 7.420 | 7.025 | 7.410 | 345,614 | +0.29(+4.07%) |
Jun 04, 2024 | 7.010 | 7.290 | 6.920 | 7.120 | 291,894 | +0.12(+1.71%) |
Jun 03, 2024 | 6.940 | 7.260 | 6.800 | 7.000 | 429,452 | +0.08(+1.16%) |
May 31, 2024 | 6.720 | 7.135 | 6.610 | 6.920 | 817,863 | +0.26(+3.90%) |
May 30, 2024 | 6.790 | 6.980 | 6.460 | 6.660 | 1,047,804 | -0.09(-1.33%) |
May 29, 2024 | 6.720 | 6.790 | 6.480 | 6.750 | 638,243 | -0.10(-1.46%) |
May 28, 2024 | 6.960 | 7.080 | 6.700 | 6.850 | 559,274 | -0.06(-0.87%) |
May 24, 2024 | 7.070 | 7.120 | 6.680 | 6.910 | 707,524 | -0.18(-2.54%) |
May 23, 2024 | 6.710 | 7.690 | 6.620 | 7.090 | 1,224,383 | -0.30(-4.06%) |
May 22, 2024 | 7.430 | 7.570 | 7.330 | 7.390 | 374,795 | -0.08(-1.07%) |
May 21, 2024 | 7.630 | 7.630 | 7.380 | 7.470 | 556,776 | -0.20(-2.61%) |
May 20, 2024 | 7.520 | 7.730 | 7.440 | 7.670 | 295,542 | +0.15(+1.99%) |
May 17, 2024 | 7.830 | 7.830 | 7.390 | 7.520 | 430,285 | -0.27(-3.47%) |
May 16, 2024 | 7.820 | 7.960 | 7.760 | 7.790 | 395,217 | -0.01(-0.13%) |
May 15, 2024 | 7.760 | 7.970 | 7.670 | 7.800 | 612,913 | +0.20(+2.63%) |
May 14, 2024 | 7.320 | 7.640 | 7.320 | 7.600 | 415,336 | +0.29(+3.97%) |
May 13, 2024 | 7.210 | 7.625 | 7.150 | 7.310 | 365,079 | +0.20(+2.89%) |
May 10, 2024 | 7.820 | 7.970 | 6.920 | 7.105 | 453,390 | -0.66(-8.56%) |
May 09, 2024 | 7.820 | 8.380 | 7.710 | 7.770 | 793,362 | -0.14(-1.77%) |
May 08, 2024 | 7.700 | 7.960 | 7.430 | 7.910 | 664,462 | +0.06(+0.76%) |
May 07, 2024 | 7.900 | 8.060 | 7.790 | 7.850 | 490,607 | -0.04(-0.51%) |
May 06, 2024 | 7.600 | 8.020 | 7.520 | 7.890 | 446,370 | +0.28(+3.68%) |
May 03, 2024 | 7.760 | 7.930 | 7.490 | 7.610 | 345,845 | +0.02(+0.26%) |
May 02, 2024 | 7.320 | 7.670 | 7.320 | 7.590 | 477,762 | +0.31(+4.26%) |
May 01, 2024 | 7.510 | 7.805 | 7.200 | 7.280 | 887,166 | -0.42(-5.45%) |
Apr 30, 2024 | 7.750 | 8.020 | 7.675 | 7.700 | 651,508 | -0.17(-2.16%) |
Apr 29, 2024 | 7.450 | 7.880 | 7.400 | 7.870 | 433,583 | +0.43(+5.78%) |
Apr 26, 2024 | 7.370 | 7.500 | 7.260 | 7.440 | 301,906 | +0.11(+1.50%) |
Apr 25, 2024 | 7.540 | 7.580 | 7.180 | 7.330 | 447,982 | -0.43(-5.54%) |
Apr 24, 2024 | 7.750 | 7.800 | 7.490 | 7.760 | 364,982 | -0.01(-0.13%) |
Apr 23, 2024 | 7.360 | 7.920 | 7.300 | 7.770 | 581,751 | +0.46(+6.29%) |
Apr 22, 2024 | 7.340 | 7.410 | 7.060 | 7.310 | 346,657 | +0.00(+0.00%) |
Apr 19, 2024 | 7.300 | 7.360 | 6.930 | 7.310 | 526,496 | -0.06(-0.81%) |
Apr 18, 2024 | 7.430 | 7.600 | 7.310 | 7.370 | 396,770 | -0.09(-1.21%) |
Apr 17, 2024 | 7.400 | 7.520 | 7.310 | 7.460 | 475,262 | +0.11(+1.50%) |
Apr 16, 2024 | 7.280 | 7.380 | 7.100 | 7.350 | 360,954 | +0.03(+0.41%) |
Apr 15, 2024 | 7.300 | 7.550 | 7.200 | 7.320 | 320,486 | -0.04(-0.54%) |
Apr 12, 2024 | 7.610 | 7.795 | 7.235 | 7.360 | 516,511 | -0.23(-3.03%) |
Apr 11, 2024 | 7.540 | 7.740 | 7.290 | 7.590 | 312,113 | +0.12(+1.61%) |
Apr 10, 2024 | 7.480 | 7.660 | 7.250 | 7.470 | 511,251 | -0.23(-2.99%) |
Apr 09, 2024 | 7.430 | 7.720 | 7.320 | 7.700 | 487,796 | +0.27(+3.63%) |
Apr 08, 2024 | 7.440 | 7.530 | 7.335 | 7.430 | 327,659 | +0.05(+0.68%) |
Apr 05, 2024 | 7.530 | 7.760 | 7.245 | 7.380 | 425,811 | -0.26(-3.40%) |
Apr 04, 2024 | 7.910 | 8.140 | 7.530 | 7.640 | 980,580 | -0.04(-0.52%) |
Apr 03, 2024 | 7.460 | 7.710 | 7.350 | 7.680 | 1,076,628 | +0.12(+1.59%) |
Apr 02, 2024 | 7.510 | 7.690 | 7.050 | 7.560 | 777,408 | -0.08(-1.05%) |