Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 8.640 | 8.725 | 8.380 | 8.500 | 247,965 | -0.01(-0.12%) |
May 30, 2024 | 8.240 | 8.680 | 8.200 | 8.510 | 309,361 | +0.34(+4.16%) |
May 29, 2024 | 7.880 | 8.220 | 7.845 | 8.170 | 440,904 | +0.29(+3.68%) |
May 28, 2024 | 8.170 | 8.175 | 7.730 | 7.880 | 772,141 | -0.25(-3.08%) |
May 24, 2024 | 8.290 | 8.440 | 8.020 | 8.130 | 303,290 | -0.06(-0.73%) |
May 23, 2024 | 8.430 | 8.573 | 8.060 | 8.190 | 287,809 | -0.36(-4.21%) |
May 22, 2024 | 8.650 | 8.809 | 8.410 | 8.550 | 300,325 | -0.12(-1.38%) |
May 21, 2024 | 9.140 | 9.360 | 8.620 | 8.670 | 309,680 | -0.48(-5.25%) |
May 20, 2024 | 9.390 | 9.510 | 9.140 | 9.150 | 332,155 | -0.29(-3.07%) |
May 17, 2024 | 9.370 | 9.470 | 9.142 | 9.440 | 259,037 | +0.23(+2.50%) |
May 16, 2024 | 9.050 | 9.390 | 8.980 | 9.210 | 220,970 | +0.20(+2.22%) |
May 15, 2024 | 9.100 | 9.359 | 8.960 | 9.010 | 304,516 | -0.01(-0.11%) |
May 14, 2024 | 8.990 | 9.191 | 8.730 | 9.020 | 290,447 | +0.07(+0.78%) |
May 13, 2024 | 8.860 | 9.160 | 8.630 | 8.950 | 300,401 | +0.14(+1.59%) |
May 10, 2024 | 8.830 | 9.140 | 8.710 | 8.810 | 425,286 | +0.23(+2.68%) |
May 09, 2024 | 8.300 | 8.700 | 8.270 | 8.580 | 316,713 | +0.27(+3.25%) |
May 08, 2024 | 8.680 | 8.800 | 8.260 | 8.310 | 361,868 | +0.27(+3.36%) |
May 07, 2024 | 8.210 | 8.540 | 7.960 | 8.040 | 351,097 | -0.18(-2.19%) |
May 06, 2024 | 8.210 | 8.630 | 7.820 | 8.220 | 623,208 | +0.07(+0.86%) |
May 03, 2024 | 7.760 | 8.340 | 7.750 | 8.150 | 510,846 | +0.18(+2.26%) |
May 02, 2024 | 8.600 | 8.600 | 6.910 | 7.970 | 1,979,838 | -2.32(-22.55%) |
May 01, 2024 | 10.20 | 10.47 | 9.950 | 10.29 | 407,506 | +0.08(+0.78%) |
Apr 30, 2024 | 10.18 | 10.29 | 10.10 | 10.21 | 209,846 | -0.06(-0.58%) |
Apr 29, 2024 | 10.36 | 10.47 | 10.03 | 10.27 | 396,873 | -0.02(-0.19%) |
Apr 26, 2024 | 10.15 | 10.49 | 10.12 | 10.29 | 230,600 | -0.14(-1.34%) |
Apr 25, 2024 | 10.34 | 10.48 | 10.02 | 10.43 | 162,782 | -0.07(-0.67%) |
Apr 24, 2024 | 10.23 | 10.67 | 10.20 | 10.50 | 341,236 | +0.30(+2.94%) |
Apr 23, 2024 | 9.530 | 10.36 | 9.400 | 10.20 | 415,465 | +0.70(+7.37%) |
Apr 22, 2024 | 9.640 | 9.770 | 9.484 | 9.500 | 190,531 | -0.08(-0.84%) |
Apr 19, 2024 | 9.430 | 9.605 | 9.300 | 9.580 | 302,816 | +0.09(+0.95%) |
Apr 18, 2024 | 9.270 | 9.630 | 9.220 | 9.490 | 238,364 | +0.22(+2.37%) |
Apr 17, 2024 | 9.450 | 9.460 | 9.180 | 9.270 | 240,303 | -0.11(-1.17%) |
Apr 16, 2024 | 9.340 | 9.480 | 9.190 | 9.380 | 310,527 | -0.06(-0.64%) |
Apr 15, 2024 | 9.500 | 9.850 | 9.360 | 9.440 | 416,471 | +0.01(+0.11%) |
Apr 12, 2024 | 9.940 | 9.950 | 9.410 | 9.430 | 294,506 | -0.58(-5.79%) |
Apr 11, 2024 | 9.890 | 10.09 | 9.800 | 10.01 | 232,097 | +0.11(+1.11%) |
Apr 10, 2024 | 10.14 | 10.38 | 9.770 | 9.900 | 357,545 | -0.42(-4.07%) |
Apr 09, 2024 | 10.42 | 10.45 | 10.12 | 10.32 | 279,072 | -0.09(-0.86%) |
Apr 08, 2024 | 10.36 | 10.60 | 10.17 | 10.41 | 265,024 | +0.11(+1.07%) |
Apr 05, 2024 | 10.38 | 10.55 | 10.01 | 10.30 | 366,042 | -0.24(-2.28%) |
Apr 04, 2024 | 10.93 | 11.04 | 10.43 | 10.54 | 497,278 | -0.33(-3.04%) |
Apr 03, 2024 | 10.81 | 11.16 | 10.72 | 10.87 | 309,952 | -0.06(-0.55%) |
Apr 02, 2024 | 10.69 | 11.17 | 10.60 | 10.93 | 358,843 | -0.06(-0.55%) |
Apr 01, 2024 | 10.65 | 11.23 | 10.65 | 10.99 | 729,650 | +0.34(+3.19%) |
Mar 28, 2024 | 10.46 | 10.82 | 10.46 | 10.65 | 1,124,855 | +0.15(+1.43%) |
Mar 27, 2024 | 10.74 | 10.88 | 10.41 | 10.50 | 400,705 | -0.27(-2.51%) |
Mar 26, 2024 | 10.71 | 10.93 | 10.51 | 10.77 | 465,048 | +0.09(+0.84%) |
Mar 25, 2024 | 10.24 | 11.07 | 10.24 | 10.68 | 731,298 | +0.34(+3.29%) |
Mar 22, 2024 | 10.60 | 10.98 | 10.11 | 10.34 | 1,044,706 | +0.00(+0.00%) |
Mar 21, 2024 | 10.01 | 10.59 | 9.950 | 10.34 | 657,110 | +0.50(+5.08%) |
Mar 20, 2024 | 9.120 | 9.950 | 8.920 | 9.840 | 846,132 | +0.61(+6.61%) |
Mar 19, 2024 | 8.710 | 9.310 | 8.590 | 9.230 | 574,202 | +0.70(+8.21%) |
Mar 18, 2024 | 8.370 | 8.840 | 8.300 | 8.530 | 492,228 | +0.32(+3.90%) |
Mar 15, 2024 | 7.770 | 8.210 | 7.766 | 8.210 | 776,224 | +0.35(+4.45%) |
Mar 14, 2024 | 8.460 | 8.470 | 7.760 | 7.860 | 573,848 | -0.56(-6.65%) |
Mar 13, 2024 | 8.750 | 9.150 | 8.230 | 8.420 | 773,523 | -0.53(-5.92%) |
Mar 12, 2024 | 8.850 | 9.120 | 8.000 | 8.950 | 1,858,003 | +1.80(+25.17%) |
Mar 11, 2024 | 7.110 | 7.290 | 7.000 | 7.150 | 443,151 | +0.17(+2.44%) |
Mar 08, 2024 | 6.820 | 7.160 | 6.820 | 6.980 | 486,402 | +0.23(+3.41%) |
Mar 07, 2024 | 6.920 | 6.980 | 6.665 | 6.750 | 250,284 | -0.11(-1.60%) |
Mar 06, 2024 | 6.770 | 6.890 | 6.680 | 6.860 | 215,377 | +0.19(+2.85%) |
Mar 05, 2024 | 6.780 | 6.880 | 6.620 | 6.670 | 261,742 | -0.15(-2.20%) |
Mar 04, 2024 | 7.140 | 7.141 | 6.790 | 6.820 | 272,656 | -0.32(-4.48%) |