Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 7.840 | 8.163 | 7.540 | 8.090 | 199,336 | +0.22(+2.80%) |
Jun 12, 2024 | 7.280 | 8.040 | 7.280 | 7.870 | 250,231 | +0.56(+7.66%) |
Jun 11, 2024 | 7.490 | 7.500 | 7.260 | 7.310 | 175,840 | -0.19(-2.53%) |
Jun 10, 2024 | 7.340 | 7.550 | 7.260 | 7.500 | 78,691 | +0.15(+2.04%) |
Jun 07, 2024 | 7.400 | 7.490 | 7.270 | 7.350 | 93,793 | -0.10(-1.34%) |
Jun 06, 2024 | 7.600 | 7.650 | 7.410 | 7.450 | 92,203 | -0.13(-1.72%) |
Jun 05, 2024 | 7.480 | 7.660 | 7.380 | 7.580 | 104,178 | +0.06(+0.80%) |
Jun 04, 2024 | 7.750 | 7.790 | 7.460 | 7.520 | 110,936 | -0.23(-2.97%) |
Jun 03, 2024 | 7.870 | 8.051 | 7.650 | 7.750 | 170,012 | -0.17(-2.15%) |
May 31, 2024 | 7.830 | 8.350 | 7.830 | 7.920 | 295,956 | +0.11(+1.41%) |
May 30, 2024 | 7.900 | 7.995 | 7.760 | 7.810 | 61,784 | -0.21(-2.62%) |
May 29, 2024 | 7.560 | 8.020 | 7.510 | 8.020 | 182,118 | +0.36(+4.70%) |
May 28, 2024 | 7.560 | 7.860 | 7.240 | 7.660 | 255,839 | +0.06(+0.79%) |
May 24, 2024 | 7.820 | 7.820 | 7.560 | 7.600 | 212,071 | -0.23(-2.94%) |
May 23, 2024 | 7.910 | 7.940 | 7.450 | 7.830 | 364,313 | -0.07(-0.89%) |
May 22, 2024 | 7.840 | 8.190 | 7.700 | 7.900 | 297,674 | +0.04(+0.51%) |
May 21, 2024 | 8.380 | 8.790 | 7.810 | 7.860 | 808,055 | -0.39(-4.73%) |
May 20, 2024 | 8.040 | 8.490 | 8.010 | 8.250 | 572,719 | +0.21(+2.61%) |
May 17, 2024 | 8.170 | 8.380 | 7.850 | 8.040 | 1,794,585 | -0.21(-2.55%) |
May 16, 2024 | 8.770 | 8.770 | 8.150 | 8.250 | 353,791 | -0.50(-5.71%) |
May 15, 2024 | 9.000 | 9.060 | 8.680 | 8.750 | 252,881 | -0.18(-2.02%) |
May 14, 2024 | 9.270 | 9.450 | 8.780 | 8.930 | 232,641 | -0.24(-2.62%) |
May 13, 2024 | 9.330 | 9.470 | 9.040 | 9.170 | 218,181 | -0.13(-1.40%) |
May 10, 2024 | 9.450 | 10.76 | 9.190 | 9.300 | 340,268 | -0.31(-3.23%) |
May 09, 2024 | 9.780 | 9.930 | 9.440 | 9.610 | 212,194 | -0.20(-2.04%) |
May 08, 2024 | 10.17 | 10.17 | 9.600 | 9.810 | 200,543 | -0.53(-5.13%) |
May 07, 2024 | 10.63 | 10.84 | 10.30 | 10.34 | 340,343 | -0.32(-3.00%) |
May 06, 2024 | 10.49 | 10.67 | 10.08 | 10.66 | 206,614 | +0.23(+2.21%) |
May 03, 2024 | 10.10 | 10.69 | 10.00 | 10.43 | 900,531 | +0.43(+4.30%) |
May 02, 2024 | 10.11 | 10.15 | 9.500 | 10.00 | 374,224 | +0.21(+2.15%) |
May 01, 2024 | 9.600 | 10.24 | 9.560 | 9.790 | 203,498 | +0.07(+0.72%) |
Apr 30, 2024 | 10.06 | 10.98 | 9.680 | 9.720 | 294,395 | +0.19(+1.99%) |
Apr 29, 2024 | 9.290 | 9.964 | 8.760 | 9.530 | 811,478 | +0.34(+3.70%) |
Apr 26, 2024 | 9.600 | 10.10 | 9.110 | 9.190 | 798,696 | -0.20(-2.13%) |
Apr 25, 2024 | 10.20 | 10.21 | 9.340 | 9.390 | 847,544 | -0.80(-7.85%) |
Apr 24, 2024 | 11.07 | 11.21 | 10.19 | 10.19 | 404,696 | -0.81(-7.36%) |
Apr 23, 2024 | 11.31 | 11.87 | 10.92 | 11.00 | 305,071 | -0.34(-3.00%) |
Apr 22, 2024 | 11.37 | 11.71 | 11.22 | 11.34 | 168,237 | +0.00(+0.00%) |
Apr 19, 2024 | 11.15 | 11.34 | 10.92 | 11.34 | 138,903 | +0.19(+1.70%) |
Apr 18, 2024 | 11.22 | 11.57 | 11.01 | 11.15 | 103,592 | -0.20(-1.76%) |
Apr 17, 2024 | 11.64 | 11.68 | 11.22 | 11.35 | 67,952 | -0.26(-2.24%) |
Apr 16, 2024 | 11.52 | 12.02 | 11.43 | 11.61 | 60,857 | +0.08(+0.69%) |
Apr 15, 2024 | 11.72 | 12.09 | 11.37 | 11.53 | 99,363 | -0.20(-1.71%) |
Apr 12, 2024 | 11.95 | 12.24 | 11.52 | 11.73 | 151,342 | -0.24(-2.01%) |
Apr 11, 2024 | 12.01 | 12.06 | 11.46 | 11.97 | 280,188 | -0.01(-0.08%) |
Apr 10, 2024 | 11.91 | 12.31 | 11.44 | 11.98 | 371,246 | -0.03(-0.25%) |
Apr 09, 2024 | 12.53 | 12.72 | 11.87 | 12.01 | 511,262 | -0.57(-4.53%) |
Apr 08, 2024 | 12.67 | 13.13 | 12.34 | 12.58 | 213,833 | -0.04(-0.32%) |
Apr 05, 2024 | 13.21 | 13.40 | 12.57 | 12.62 | 241,563 | -0.55(-4.18%) |
Apr 04, 2024 | 13.36 | 14.16 | 13.07 | 13.17 | 166,100 | -0.18(-1.35%) |
Apr 03, 2024 | 13.40 | 13.61 | 13.12 | 13.35 | 167,247 | -0.05(-0.37%) |
Apr 02, 2024 | 13.67 | 13.67 | 13.19 | 13.40 | 102,663 | -0.49(-3.53%) |