Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 9.120 | 9.170 | 8.850 | 8.920 | 1,417,088 | -0.14(-1.55%) |
May 30, 2024 | 9.150 | 9.240 | 9.000 | 9.060 | 983,428 | -0.10(-1.09%) |
May 29, 2024 | 9.120 | 9.250 | 9.015 | 9.160 | 1,154,381 | -0.09(-0.97%) |
May 28, 2024 | 8.990 | 9.250 | 8.990 | 9.250 | 1,595,770 | +0.51(+5.84%) |
May 24, 2024 | 8.650 | 8.879 | 8.620 | 8.740 | 1,064,358 | +0.17(+1.98%) |
May 23, 2024 | 8.720 | 8.830 | 8.520 | 8.570 | 1,509,071 | -0.27(-3.05%) |
May 22, 2024 | 9.080 | 9.105 | 8.740 | 8.840 | 1,527,971 | -0.30(-3.28%) |
May 21, 2024 | 9.400 | 9.400 | 9.030 | 9.140 | 2,034,196 | -0.36(-3.79%) |
May 20, 2024 | 9.450 | 9.520 | 9.115 | 9.500 | 2,260,584 | +0.09(+0.96%) |
May 17, 2024 | 9.270 | 9.410 | 9.020 | 9.410 | 4,104,937 | +0.34(+3.75%) |
May 16, 2024 | 9.110 | 9.240 | 8.980 | 9.070 | 2,346,523 | -0.11(-1.20%) |
May 15, 2024 | 8.640 | 9.270 | 8.350 | 9.180 | 3,921,698 | +0.58(+6.74%) |
May 14, 2024 | 8.540 | 8.680 | 8.410 | 8.600 | 1,740,093 | +0.18(+2.14%) |
May 13, 2024 | 8.550 | 8.620 | 8.350 | 8.420 | 1,159,303 | -0.07(-0.82%) |
May 10, 2024 | 8.720 | 8.750 | 8.435 | 8.490 | 1,188,444 | -0.11(-1.28%) |
May 09, 2024 | 8.460 | 8.670 | 8.395 | 8.600 | 1,945,752 | +0.32(+3.86%) |
May 08, 2024 | 8.270 | 8.535 | 8.160 | 8.280 | 1,361,688 | -0.05(-0.60%) |
May 07, 2024 | 8.390 | 8.450 | 8.220 | 8.330 | 1,068,727 | -0.07(-0.83%) |
May 06, 2024 | 8.510 | 8.680 | 8.390 | 8.400 | 1,193,344 | +0.09(+1.08%) |
May 03, 2024 | 8.340 | 8.430 | 8.055 | 8.310 | 1,377,944 | +0.03(+0.36%) |
May 02, 2024 | 8.260 | 8.450 | 8.200 | 8.280 | 984,058 | -0.09(-1.08%) |
May 01, 2024 | 8.210 | 8.630 | 8.204 | 8.370 | 1,452,780 | +0.20(+2.45%) |
Apr 30, 2024 | 8.150 | 8.345 | 8.060 | 8.170 | 1,928,070 | -0.39(-4.56%) |
Apr 29, 2024 | 8.500 | 8.560 | 8.280 | 8.560 | 1,760,308 | +0.03(+0.35%) |
Apr 26, 2024 | 8.620 | 8.650 | 8.340 | 8.530 | 1,448,641 | +0.02(+0.24%) |
Apr 25, 2024 | 8.200 | 8.510 | 8.085 | 8.510 | 2,068,235 | +0.36(+4.42%) |
Apr 24, 2024 | 7.810 | 8.180 | 7.800 | 8.150 | 1,796,455 | +0.31(+3.95%) |
Apr 23, 2024 | 7.400 | 7.855 | 7.330 | 7.840 | 1,478,624 | +0.35(+4.67%) |
Apr 22, 2024 | 7.620 | 7.745 | 7.447 | 7.490 | 1,783,457 | -0.41(-5.19%) |
Apr 19, 2024 | 7.580 | 7.920 | 7.540 | 7.900 | 2,100,359 | +0.33(+4.36%) |
Apr 18, 2024 | 7.270 | 7.600 | 7.260 | 7.570 | 2,317,508 | +0.43(+6.02%) |
Apr 17, 2024 | 7.050 | 7.200 | 6.980 | 7.140 | 1,564,319 | +0.19(+2.73%) |
Apr 16, 2024 | 6.970 | 7.030 | 6.850 | 6.950 | 1,293,465 | -0.11(-1.56%) |
Apr 15, 2024 | 7.240 | 7.330 | 6.960 | 7.060 | 1,774,014 | -0.15(-2.08%) |
Apr 12, 2024 | 7.560 | 7.690 | 7.120 | 7.210 | 3,190,841 | -0.10(-1.37%) |
Apr 11, 2024 | 7.310 | 7.370 | 7.090 | 7.310 | 998,660 | +0.06(+0.83%) |
Apr 10, 2024 | 7.380 | 7.490 | 7.220 | 7.250 | 1,911,898 | -0.31(-4.10%) |
Apr 09, 2024 | 7.350 | 7.630 | 7.350 | 7.560 | 2,444,730 | +0.36(+5.00%) |
Apr 08, 2024 | 7.340 | 7.340 | 7.030 | 7.200 | 2,063,365 | +0.03(+0.42%) |
Apr 05, 2024 | 7.050 | 7.350 | 6.772 | 7.170 | 2,558,314 | +0.26(+3.76%) |
Apr 04, 2024 | 7.080 | 7.190 | 6.880 | 6.910 | 2,912,446 | -0.18(-2.54%) |
Apr 03, 2024 | 6.870 | 7.125 | 6.860 | 7.090 | 4,482,294 | +0.26(+3.81%) |
Apr 02, 2024 | 6.850 | 6.970 | 6.705 | 6.830 | 2,742,888 | +0.02(+0.29%) |