Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 8.400 | 8.450 | 8.000 | 8.020 | 645,436 | -0.46(-5.42%) |
Jun 06, 2024 | 8.430 | 8.530 | 8.360 | 8.480 | 285,840 | +0.02(+0.24%) |
Jun 05, 2024 | 8.110 | 8.470 | 8.070 | 8.460 | 212,240 | +0.35(+4.32%) |
Jun 04, 2024 | 8.120 | 8.180 | 7.955 | 8.110 | 273,210 | -0.10(-1.22%) |
Jun 03, 2024 | 8.650 | 8.650 | 8.070 | 8.210 | 367,653 | -0.27(-3.18%) |
May 31, 2024 | 7.720 | 8.480 | 7.710 | 8.480 | 426,990 | +0.77(+9.99%) |
May 30, 2024 | 7.320 | 7.730 | 7.270 | 7.710 | 333,555 | +0.48(+6.64%) |
May 29, 2024 | 7.000 | 7.270 | 6.940 | 7.230 | 334,259 | +0.14(+1.97%) |
May 28, 2024 | 7.210 | 7.310 | 7.080 | 7.090 | 125,993 | -0.12(-1.66%) |
May 24, 2024 | 7.190 | 7.225 | 7.110 | 7.210 | 94,018 | +0.06(+0.84%) |
May 23, 2024 | 7.390 | 7.390 | 7.070 | 7.150 | 152,144 | -0.26(-3.51%) |
May 22, 2024 | 7.500 | 7.551 | 7.345 | 7.410 | 129,140 | -0.06(-0.80%) |
May 21, 2024 | 7.640 | 7.640 | 7.440 | 7.470 | 101,411 | -0.16(-2.10%) |
May 20, 2024 | 7.580 | 7.680 | 7.530 | 7.630 | 139,372 | +0.04(+0.53%) |
May 17, 2024 | 7.540 | 7.620 | 7.437 | 7.590 | 146,106 | +0.05(+0.66%) |
May 16, 2024 | 7.430 | 7.580 | 7.400 | 7.540 | 166,893 | +0.14(+1.89%) |
May 15, 2024 | 7.670 | 7.670 | 7.350 | 7.400 | 126,513 | -0.19(-2.50%) |
May 14, 2024 | 7.700 | 7.780 | 7.570 | 7.590 | 150,925 | +0.06(+0.80%) |
May 13, 2024 | 7.530 | 7.710 | 7.500 | 7.530 | 123,203 | +0.08(+1.07%) |
May 10, 2024 | 7.420 | 7.560 | 7.320 | 7.450 | 188,683 | +0.02(+0.27%) |
May 09, 2024 | 7.590 | 7.600 | 7.365 | 7.430 | 195,659 | -0.13(-1.72%) |
May 08, 2024 | 7.300 | 7.600 | 7.300 | 7.560 | 309,357 | +0.28(+3.85%) |
May 07, 2024 | 6.750 | 7.540 | 6.622 | 7.280 | 448,401 | +0.26(+3.70%) |
May 06, 2024 | 7.030 | 7.120 | 7.000 | 7.020 | 135,432 | +0.07(+1.01%) |
May 03, 2024 | 6.930 | 7.050 | 6.880 | 6.950 | 151,037 | +0.16(+2.36%) |
May 02, 2024 | 6.840 | 6.865 | 6.750 | 6.790 | 164,301 | +0.01(+0.15%) |
May 01, 2024 | 6.940 | 7.000 | 6.690 | 6.780 | 198,182 | -0.13(-1.88%) |
Apr 30, 2024 | 7.130 | 7.175 | 6.890 | 6.910 | 245,920 | -0.27(-3.76%) |
Apr 29, 2024 | 7.160 | 7.350 | 7.150 | 7.180 | 287,319 | +0.11(+1.56%) |
Apr 26, 2024 | 7.330 | 7.380 | 7.070 | 7.070 | 183,023 | -0.25(-3.42%) |
Apr 25, 2024 | 7.380 | 7.380 | 7.230 | 7.320 | 181,576 | -0.11(-1.48%) |
Apr 24, 2024 | 7.450 | 7.480 | 7.300 | 7.430 | 222,598 | +0.08(+1.09%) |
Apr 23, 2024 | 7.400 | 7.550 | 7.341 | 7.350 | 138,436 | -0.02(-0.27%) |
Apr 22, 2024 | 7.500 | 7.550 | 7.320 | 7.370 | 315,719 | -0.11(-1.47%) |
Apr 19, 2024 | 7.260 | 7.490 | 7.260 | 7.480 | 196,087 | +0.17(+2.33%) |
Apr 18, 2024 | 7.130 | 7.340 | 7.075 | 7.310 | 254,332 | +0.22(+3.10%) |
Apr 17, 2024 | 7.110 | 7.170 | 7.010 | 7.090 | 216,133 | +0.04(+0.57%) |
Apr 16, 2024 | 7.030 | 7.060 | 6.925 | 7.050 | 173,238 | -0.04(-0.56%) |
Apr 15, 2024 | 7.180 | 7.210 | 7.010 | 7.090 | 205,611 | -0.07(-0.98%) |
Apr 12, 2024 | 7.060 | 7.160 | 6.990 | 7.160 | 241,990 | +0.02(+0.28%) |
Apr 11, 2024 | 7.090 | 7.170 | 6.950 | 7.140 | 182,502 | +0.06(+0.85%) |
Apr 10, 2024 | 7.420 | 7.420 | 6.970 | 7.080 | 278,235 | -0.53(-6.96%) |
Apr 09, 2024 | 7.270 | 7.630 | 7.270 | 7.610 | 179,165 | +0.32(+4.39%) |
Apr 08, 2024 | 7.260 | 7.375 | 7.240 | 7.290 | 155,480 | +0.09(+1.25%) |
Apr 05, 2024 | 7.210 | 7.255 | 7.100 | 7.200 | 141,042 | -0.06(-0.83%) |
Apr 04, 2024 | 7.360 | 7.480 | 7.220 | 7.260 | 153,483 | -0.02(-0.27%) |
Apr 03, 2024 | 7.440 | 7.440 | 7.230 | 7.280 | 133,076 | -0.20(-2.67%) |
Apr 02, 2024 | 7.420 | 7.590 | 7.320 | 7.480 | 488,149 | -0.07(-0.93%) |
Apr 01, 2024 | 7.570 | 7.630 | 7.390 | 7.550 | 256,533 | +0.05(+0.67%) |
Mar 28, 2024 | 7.410 | 7.520 | 7.390 | 7.500 | 309,313 | +0.09(+1.21%) |
Mar 27, 2024 | 7.090 | 7.430 | 7.090 | 7.410 | 238,361 | +0.37(+5.26%) |
Mar 26, 2024 | 7.320 | 7.320 | 7.040 | 7.040 | 193,340 | -0.27(-3.69%) |
Mar 25, 2024 | 7.500 | 7.720 | 7.270 | 7.310 | 191,078 | -0.11(-1.48%) |
Mar 22, 2024 | 7.550 | 7.550 | 7.400 | 7.420 | 176,091 | -0.08(-1.07%) |
Mar 21, 2024 | 7.300 | 7.540 | 7.230 | 7.500 | 322,933 | +0.19(+2.60%) |
Mar 20, 2024 | 6.960 | 7.350 | 6.930 | 7.310 | 289,676 | +0.32(+4.58%) |
Mar 19, 2024 | 6.790 | 7.020 | 6.770 | 6.990 | 422,179 | +0.18(+2.64%) |
Mar 18, 2024 | 6.960 | 7.000 | 6.785 | 6.810 | 286,308 | -0.14(-2.01%) |
Mar 15, 2024 | 6.920 | 7.040 | 6.840 | 6.950 | 510,568 | +0.00(+0.00%) |
Mar 14, 2024 | 7.000 | 7.010 | 6.860 | 6.950 | 309,760 | -0.08(-1.14%) |
Mar 13, 2024 | 6.850 | 7.260 | 6.850 | 7.030 | 376,521 | +0.17(+2.55%) |
Mar 12, 2024 | 6.924 | 6.963 | 6.776 | 6.855 | 355,463 | -0.08(-1.13%) |
Mar 11, 2024 | 7.120 | 7.218 | 6.899 | 6.934 | 211,458 | -0.19(-2.62%) |
Mar 08, 2024 | 7.012 | 7.179 | 6.983 | 7.120 | 249,935 | +0.07(+0.97%) |
Mar 07, 2024 | 7.101 | 7.218 | 7.051 | 7.051 | 244,348 | +0.02(+0.28%) |
Mar 06, 2024 | 7.120 | 7.225 | 6.909 | 7.032 | 424,114 | -0.08(-1.10%) |
Mar 05, 2024 | 7.032 | 7.435 | 7.002 | 7.110 | 329,437 | +0.04(+0.56%) |
Mar 04, 2024 | 7.277 | 7.277 | 6.953 | 7.071 | 505,500 | -0.12(-1.64%) |
Mar 01, 2024 | 7.611 | 7.650 | 7.159 | 7.189 | 419,906 | -0.42(-5.55%) |
Feb 29, 2024 | 8.102 | 8.132 | 7.562 | 7.611 | 605,921 | -0.31(-3.97%) |
Feb 28, 2024 | 8.240 | 8.259 | 7.631 | 7.925 | 711,153 | -0.44(-5.28%) |
Feb 27, 2024 | 8.682 | 8.996 | 7.857 | 8.367 | 980,011 | -1.91(-18.55%) |
Feb 26, 2024 | 10.32 | 10.43 | 10.23 | 10.27 | 317,876 | -0.08(-0.76%) |
Feb 23, 2024 | 10.07 | 10.36 | 9.978 | 10.35 | 241,164 | +0.34(+3.43%) |
Feb 22, 2024 | 10.16 | 10.22 | 9.899 | 10.01 | 183,261 | -0.18(-1.74%) |
Feb 21, 2024 | 10.27 | 10.36 | 10.09 | 10.18 | 146,685 | -0.15(-1.43%) |
Feb 20, 2024 | 10.13 | 10.42 | 10.12 | 10.33 | 158,197 | +0.01(+0.09%) |
Feb 16, 2024 | 10.49 | 10.54 | 10.26 | 10.32 | 153,389 | -0.31(-2.96%) |
Feb 15, 2024 | 10.41 | 10.69 | 10.41 | 10.64 | 167,338 | +0.28(+2.75%) |
Feb 14, 2024 | 10.11 | 10.42 | 10.08 | 10.35 | 179,046 | +0.38(+3.84%) |
Feb 13, 2024 | 10.14 | 10.18 | 9.919 | 9.968 | 309,702 | -0.64(-6.02%) |
Feb 12, 2024 | 10.29 | 10.70 | 10.29 | 10.61 | 209,529 | +0.38(+3.75%) |
Feb 09, 2024 | 10.27 | 10.30 | 10.14 | 10.22 | 300,409 | -0.04(-0.38%) |
Feb 08, 2024 | 9.919 | 10.27 | 9.919 | 10.26 | 340,778 | +0.29(+2.96%) |
Feb 07, 2024 | 10.20 | 10.20 | 9.919 | 9.968 | 168,735 | -0.17(-1.65%) |
Feb 06, 2024 | 10.03 | 10.43 | 10.02 | 10.14 | 190,329 | +0.09(+0.88%) |
Feb 05, 2024 | 9.752 | 10.14 | 9.723 | 10.05 | 227,585 | +0.12(+1.19%) |
Feb 02, 2024 | 9.929 | 9.998 | 9.782 | 9.929 | 233,725 | -0.24(-2.32%) |
Feb 01, 2024 | 10.21 | 10.28 | 9.988 | 10.16 | 190,669 | +0.06(+0.58%) |
Jan 31, 2024 | 10.58 | 10.70 | 10.08 | 10.11 | 341,859 | -0.48(-4.55%) |
Jan 30, 2024 | 10.54 | 10.62 | 10.43 | 10.59 | 168,009 | -0.01(-0.09%) |
Jan 29, 2024 | 10.62 | 10.67 | 10.38 | 10.60 | 186,111 | +0.06(+0.56%) |
Jan 26, 2024 | 10.61 | 10.73 | 10.54 | 10.54 | 199,021 | +0.01(+0.09%) |
Jan 25, 2024 | 10.50 | 10.60 | 10.44 | 10.53 | 167,277 | +0.28(+2.68%) |
Jan 24, 2024 | 10.47 | 10.52 | 10.17 | 10.25 | 193,501 | -0.05(-0.48%) |
Jan 23, 2024 | 10.54 | 10.65 | 10.29 | 10.30 | 223,610 | -0.10(-0.95%) |
Jan 22, 2024 | 10.12 | 10.44 | 10.06 | 10.40 | 272,730 | +0.34(+3.42%) |
Jan 19, 2024 | 10.14 | 10.14 | 9.899 | 10.06 | 145,246 | +0.00(+0.00%) |
Jan 18, 2024 | 10.07 | 10.14 | 9.899 | 10.06 | 215,034 | +0.09(+0.89%) |
Jan 17, 2024 | 9.978 | 10.12 | 9.811 | 9.968 | 184,121 | -0.15(-1.46%) |
Jan 16, 2024 | 10.15 | 10.21 | 9.998 | 10.12 | 240,464 | -0.16(-1.53%) |
Jan 12, 2024 | 10.80 | 10.89 | 10.21 | 10.27 | 165,456 | -0.42(-3.95%) |
Jan 11, 2024 | 10.83 | 10.93 | 10.66 | 10.70 | 235,297 | -0.13(-1.18%) |
Jan 10, 2024 | 10.75 | 10.90 | 10.73 | 10.82 | 206,553 | +0.03(+0.27%) |
Jan 09, 2024 | 11.07 | 11.16 | 10.71 | 10.79 | 241,548 | -0.46(-4.10%) |
Jan 08, 2024 | 11.07 | 11.38 | 11.01 | 11.25 | 250,222 | +0.14(+1.24%) |
Jan 05, 2024 | 11.07 | 11.40 | 11.07 | 11.12 | 398,839 | -0.04(-0.35%) |
Jan 04, 2024 | 11.05 | 11.23 | 11.03 | 11.16 | 278,997 | +0.20(+1.79%) |
Jan 03, 2024 | 11.01 | 11.28 | 10.91 | 10.96 | 447,943 | -0.17(-1.50%) |