Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2024 | 8.490 | 11.10 | 8.490 | 10.25 | 163,905 | +1.89(+22.61%) |
May 28, 2024 | 8.360 | 8.690 | 8.360 | 8.360 | 8,420 | -0.01(-0.12%) |
May 24, 2024 | 8.360 | 8.425 | 8.360 | 8.370 | 16,999 | -0.02(-0.24%) |
May 23, 2024 | 8.360 | 8.390 | 8.360 | 8.390 | 5,632 | +0.03(+0.36%) |
May 22, 2024 | 8.455 | 8.455 | 8.360 | 8.360 | 2,409 | -0.01(-0.12%) |
May 21, 2024 | 8.370 | 8.370 | 8.370 | 8.370 | 837 | -0.18(-2.10%) |
May 20, 2024 | 8.520 | 8.550 | 8.370 | 8.550 | 5,254 | +0.03(+0.35%) |
May 17, 2024 | 8.680 | 8.680 | 8.510 | 8.520 | 5,648 | -0.07(-0.77%) |
May 16, 2024 | 8.630 | 8.800 | 8.375 | 8.586 | 12,084 | -0.06(-0.68%) |
May 15, 2024 | 8.539 | 8.830 | 8.400 | 8.645 | 16,970 | +0.26(+3.06%) |
May 14, 2024 | 8.100 | 8.530 | 8.010 | 8.389 | 12,434 | -0.01(-0.13%) |
May 13, 2024 | 8.170 | 8.480 | 8.000 | 8.399 | 17,234 | +0.17(+2.06%) |
May 10, 2024 | 7.810 | 8.230 | 7.810 | 8.230 | 9,851 | +0.39(+4.97%) |
May 09, 2024 | 8.080 | 8.139 | 7.830 | 7.840 | 11,956 | +0.04(+0.51%) |
May 08, 2024 | 8.090 | 8.130 | 7.800 | 7.800 | 6,382 | -0.23(-2.86%) |
May 07, 2024 | 8.000 | 8.340 | 7.930 | 8.030 | 10,455 | +0.04(+0.50%) |
May 06, 2024 | 7.800 | 7.990 | 7.800 | 7.990 | 5,931 | +0.19(+2.44%) |
May 03, 2024 | 7.800 | 8.349 | 7.740 | 7.800 | 19,914 | +5.79(+288.06%) |
May 02, 2024 | 2.140 | 2.140 | 1.960 | 2.010 | 19,938 | -0.08(-3.83%) |
May 01, 2024 | 1.950 | 2.150 | 1.950 | 2.090 | 81,042 | +0.14(+7.18%) |
Apr 30, 2024 | 1.950 | 2.070 | 1.950 | 1.950 | 19,325 | -0.00(-0.13%) |
Apr 29, 2024 | 1.980 | 1.980 | 1.950 | 1.952 | 4,337 | -0.00(-0.19%) |
Apr 26, 2024 | 1.965 | 1.965 | 1.950 | 1.956 | 5,110 | -0.00(-0.19%) |
Apr 25, 2024 | 1.960 | 1.960 | 1.950 | 1.960 | 11,719 | -0.01(-0.51%) |
Apr 24, 2024 | 1.960 | 2.010 | 1.960 | 1.970 | 1,458 | +0.00(+0.00%) |
Apr 23, 2024 | 2.020 | 2.020 | 1.960 | 1.970 | 2,736 | +0.01(+0.77%) |
Apr 22, 2024 | 1.950 | 1.990 | 1.950 | 1.955 | 24,162 | +0.01(+0.26%) |
Apr 19, 2024 | 1.965 | 1.965 | 1.950 | 1.950 | 5,030 | -0.01(-0.34%) |
Apr 18, 2024 | 1.950 | 1.960 | 1.950 | 1.957 | 5,438 | -0.02(-1.18%) |
Apr 17, 2024 | 1.950 | 1.980 | 1.950 | 1.980 | 896 | +0.03(+1.54%) |
Apr 16, 2024 | 1.950 | 1.990 | 1.950 | 1.950 | 29,557 | -0.01(-0.51%) |
Apr 15, 2024 | 1.970 | 2.010 | 1.960 | 1.960 | 5,967 | -0.02(-0.76%) |
Apr 12, 2024 | 2.040 | 2.070 | 1.975 | 1.975 | 12,437 | -0.09(-4.59%) |
Apr 11, 2024 | 2.070 | 2.070 | 2.050 | 2.070 | 1,348 | +0.02(+1.22%) |
Apr 10, 2024 | 2.070 | 2.090 | 1.973 | 2.045 | 27,955 | -0.04(-1.68%) |
Apr 09, 2024 | 2.060 | 2.080 | 2.050 | 2.080 | 8,698 | +0.02(+0.97%) |
Apr 08, 2024 | 1.980 | 2.090 | 1.980 | 2.060 | 8,962 | +0.04(+1.98%) |
Apr 05, 2024 | 2.260 | 2.260 | 1.950 | 2.020 | 36,306 | -0.06(-2.88%) |
Apr 04, 2024 | 2.080 | 2.150 | 2.070 | 2.080 | 5,248 | -0.02(-0.95%) |
Apr 03, 2024 | 2.120 | 2.128 | 2.088 | 2.100 | 4,076 | -0.01(-0.56%) |
Apr 02, 2024 | 2.030 | 2.180 | 2.020 | 2.112 | 9,559 | +0.02(+1.05%) |
Apr 01, 2024 | 2.120 | 2.190 | 2.090 | 2.090 | 19,126 | -0.10(-4.57%) |
Mar 28, 2024 | 2.050 | 2.190 | 2.010 | 2.190 | 49,615 | +0.11(+5.29%) |
Mar 27, 2024 | 1.970 | 2.100 | 1.970 | 2.080 | 22,949 | +0.08(+4.00%) |
Mar 26, 2024 | 1.980 | 2.090 | 1.980 | 2.000 | 9,055 | +0.01(+0.50%) |
Mar 25, 2024 | 1.990 | 2.080 | 1.990 | 1.990 | 4,236 | -0.08(-3.86%) |
Mar 22, 2024 | 1.960 | 2.070 | 1.960 | 2.070 | 4,678 | +0.10(+5.08%) |
Mar 21, 2024 | 2.000 | 2.130 | 1.960 | 1.970 | 19,177 | -0.10(-4.83%) |
Mar 20, 2024 | 2.100 | 2.150 | 2.040 | 2.070 | 25,677 | -0.04(-1.90%) |
Mar 19, 2024 | 2.170 | 2.200 | 2.050 | 2.110 | 16,673 | +0.01(+0.48%) |
Mar 18, 2024 | 2.140 | 2.170 | 2.040 | 2.100 | 17,827 | -0.07(-3.23%) |
Mar 15, 2024 | 1.990 | 2.240 | 1.980 | 2.170 | 44,256 | +0.17(+8.50%) |
Mar 14, 2024 | 2.090 | 2.090 | 1.960 | 2.000 | 13,222 | -0.04(-2.20%) |
Mar 13, 2024 | 2.000 | 2.095 | 1.900 | 2.045 | 26,615 | +0.00(+0.25%) |
Mar 12, 2024 | 1.950 | 2.390 | 1.890 | 2.040 | 204,986 | +0.16(+8.51%) |
Mar 11, 2024 | 1.940 | 1.940 | 1.850 | 1.880 | 5,728 | -0.02(-1.05%) |
Mar 08, 2024 | 1.880 | 1.970 | 1.850 | 1.900 | 6,023 | +0.05(+2.70%) |
Mar 07, 2024 | 1.870 | 1.970 | 1.830 | 1.850 | 20,458 | -0.04(-2.12%) |
Mar 06, 2024 | 1.960 | 1.980 | 1.890 | 1.890 | 31,286 | -0.01(-0.53%) |
Mar 05, 2024 | 1.850 | 1.920 | 1.850 | 1.900 | 6,184 | +0.00(+0.00%) |
Mar 04, 2024 | 1.960 | 1.960 | 1.852 | 1.900 | 7,390 | +0.00(+0.00%) |