Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 7.700 | 8.250 | 7.600 | 8.240 | 498,414 | +0.56(+7.29%) |
May 30, 2024 | 7.530 | 7.680 | 7.510 | 7.680 | 22,832 | +0.18(+2.40%) |
May 29, 2024 | 7.360 | 7.640 | 7.280 | 7.500 | 72,385 | +0.14(+1.90%) |
May 28, 2024 | 7.140 | 7.360 | 7.140 | 7.360 | 27,038 | +0.13(+1.80%) |
May 27, 2024 | 7.760 | 7.760 | 7.120 | 7.230 | 14,941 | +0.14(+1.97%) |
May 24, 2024 | 7.160 | 7.230 | 7.030 | 7.090 | 39,980 | -0.06(-0.84%) |
May 23, 2024 | 7.250 | 7.250 | 7.100 | 7.150 | 41,792 | -0.12(-1.65%) |
May 22, 2024 | 7.270 | 7.410 | 7.250 | 7.270 | 32,803 | +0.02(+0.28%) |
May 21, 2024 | 7.570 | 7.570 | 7.160 | 7.250 | 50,564 | -0.29(-3.85%) |
May 17, 2024 | 7.540 | 0 | -0.12(-1.57%) | |||
May 16, 2024 | 7.660 | 7.890 | 7.620 | 7.660 | 47,831 | +0.03(+0.39%) |
May 15, 2024 | 7.930 | 8.010 | 7.630 | 7.630 | 54,827 | -0.29(-3.66%) |
May 14, 2024 | 8.040 | 8.330 | 7.780 | 7.920 | 54,229 | -0.09(-1.12%) |
May 13, 2024 | 8.050 | 8.140 | 7.890 | 8.010 | 59,269 | +0.03(+0.38%) |
May 10, 2024 | 8.050 | 8.090 | 7.570 | 7.980 | 115,889 | -0.04(-0.50%) |
May 09, 2024 | 8.950 | 10.40 | 7.970 | 8.020 | 224,721 | +0.25(+3.22%) |
May 08, 2024 | 7.800 | 7.800 | 7.500 | 7.770 | 103,865 | -0.13(-1.65%) |
May 07, 2024 | 7.580 | 8.080 | 7.580 | 7.900 | 70,604 | +0.32(+4.22%) |
May 06, 2024 | 7.710 | 7.780 | 7.550 | 7.580 | 78,606 | -0.09(-1.17%) |
May 03, 2024 | 7.500 | 7.760 | 7.480 | 7.670 | 65,038 | +0.15(+1.99%) |
May 02, 2024 | 8.380 | 8.380 | 7.390 | 7.520 | 117,641 | -0.78(-9.40%) |
May 01, 2024 | 9.080 | 9.080 | 8.280 | 8.300 | 82,672 | -0.74(-8.19%) |
Apr 30, 2024 | 9.110 | 9.120 | 8.910 | 9.040 | 40,885 | -0.07(-0.77%) |
Apr 29, 2024 | 9.260 | 9.280 | 9.000 | 9.110 | 70,910 | -0.05(-0.55%) |
Apr 26, 2024 | 8.940 | 9.270 | 8.940 | 9.160 | 96,884 | +0.21(+2.35%) |
Apr 25, 2024 | 9.180 | 9.180 | 8.930 | 8.950 | 36,831 | -0.20(-2.19%) |
Apr 24, 2024 | 8.950 | 9.270 | 8.940 | 9.150 | 74,503 | +0.22(+2.46%) |
Apr 23, 2024 | 8.620 | 8.950 | 8.620 | 8.930 | 38,067 | +0.20(+2.29%) |
Apr 22, 2024 | 8.130 | 8.740 | 8.130 | 8.730 | 65,367 | +0.51(+6.20%) |
Apr 19, 2024 | 8.130 | 8.240 | 8.050 | 8.220 | 33,027 | +0.08(+0.98%) |
Apr 18, 2024 | 8.150 | 8.290 | 8.050 | 8.140 | 41,553 | +0.03(+0.37%) |
Apr 17, 2024 | 8.390 | 8.440 | 8.080 | 8.110 | 29,668 | -0.24(-2.87%) |
Apr 16, 2024 | 8.200 | 8.380 | 8.070 | 8.350 | 42,963 | +0.14(+1.71%) |
Apr 15, 2024 | 8.340 | 8.350 | 7.990 | 8.210 | 34,467 | -0.08(-0.97%) |
Apr 12, 2024 | 8.610 | 8.620 | 8.240 | 8.290 | 30,256 | -0.33(-3.83%) |
Apr 11, 2024 | 8.570 | 8.730 | 8.480 | 8.620 | 38,044 | +0.07(+0.82%) |
Apr 10, 2024 | 8.830 | 8.830 | 8.490 | 8.550 | 35,225 | -0.45(-5.00%) |
Apr 09, 2024 | 8.980 | 9.100 | 8.880 | 9.000 | 28,662 | +0.03(+0.33%) |
Apr 08, 2024 | 8.780 | 9.110 | 8.780 | 8.970 | 42,511 | +0.14(+1.59%) |
Apr 05, 2024 | 8.800 | 8.910 | 8.660 | 8.830 | 45,060 | +0.13(+1.49%) |
Apr 04, 2024 | 9.040 | 9.180 | 8.690 | 8.700 | 38,577 | -0.28(-3.12%) |
Apr 03, 2024 | 9.100 | 9.100 | 8.850 | 8.980 | 64,594 | -0.03(-0.33%) |
Apr 02, 2024 | 9.210 | 9.270 | 9.010 | 9.010 | 28,767 | -0.18(-1.96%) |