Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 03, 2024 | 8.390 | 8.505 | 8.250 | 8.380 | 567,167 | +0.14(+1.70%) |
May 31, 2024 | 8.330 | 8.390 | 8.145 | 8.240 | 887,306 | -0.02(-0.24%) |
May 30, 2024 | 8.220 | 8.340 | 8.135 | 8.260 | 1,076,262 | +0.03(+0.36%) |
May 29, 2024 | 8.000 | 8.320 | 7.953 | 8.230 | 1,138,688 | +0.09(+1.11%) |
May 28, 2024 | 8.320 | 8.550 | 8.050 | 8.140 | 1,705,303 | -0.12(-1.45%) |
May 24, 2024 | 8.010 | 8.310 | 7.890 | 8.260 | 1,099,688 | +0.31(+3.90%) |
May 23, 2024 | 7.970 | 8.050 | 7.810 | 7.950 | 774,350 | +0.04(+0.51%) |
May 22, 2024 | 7.840 | 7.925 | 7.780 | 7.910 | 396,930 | +0.00(+0.00%) |
May 21, 2024 | 7.920 | 7.980 | 7.810 | 7.910 | 367,133 | -0.09(-1.12%) |
May 20, 2024 | 7.860 | 8.155 | 7.840 | 8.000 | 454,249 | +0.10(+1.27%) |
May 17, 2024 | 7.890 | 7.910 | 7.800 | 7.900 | 713,059 | -0.01(-0.13%) |
May 16, 2024 | 7.760 | 7.990 | 7.710 | 7.910 | 684,995 | +0.11(+1.41%) |
May 15, 2024 | 7.980 | 8.010 | 7.630 | 7.800 | 1,059,546 | -0.06(-0.76%) |
May 14, 2024 | 7.820 | 8.075 | 7.820 | 7.860 | 581,351 | +0.16(+2.08%) |
May 13, 2024 | 7.680 | 7.785 | 7.620 | 7.700 | 835,662 | +0.11(+1.45%) |
May 10, 2024 | 7.610 | 7.700 | 7.311 | 7.590 | 933,981 | +0.06(+0.80%) |
May 09, 2024 | 7.150 | 8.100 | 7.050 | 7.530 | 2,764,007 | +0.84(+12.56%) |
May 08, 2024 | 7.150 | 7.190 | 6.370 | 6.690 | 3,887,717 | -0.25(-3.60%) |
May 07, 2024 | 6.240 | 6.940 | 6.000 | 6.940 | 1,477,003 | +0.69(+11.04%) |
May 06, 2024 | 5.980 | 6.250 | 5.980 | 6.250 | 719,190 | +0.28(+4.69%) |
May 03, 2024 | 6.170 | 6.175 | 5.910 | 5.970 | 514,718 | -0.02(-0.33%) |
May 02, 2024 | 5.910 | 6.000 | 5.750 | 5.990 | 579,382 | +0.16(+2.74%) |
May 01, 2024 | 5.730 | 6.055 | 5.670 | 5.830 | 555,603 | +0.17(+3.00%) |
Apr 30, 2024 | 5.760 | 5.870 | 5.655 | 5.660 | 694,986 | -0.17(-2.92%) |
Apr 29, 2024 | 6.000 | 6.120 | 5.795 | 5.830 | 484,351 | -0.07(-1.19%) |
Apr 26, 2024 | 5.800 | 5.920 | 5.750 | 5.900 | 551,651 | +0.19(+3.33%) |
Apr 25, 2024 | 5.700 | 5.774 | 5.620 | 5.710 | 609,332 | -0.12(-2.06%) |
Apr 24, 2024 | 5.820 | 5.850 | 5.760 | 5.830 | 532,313 | +0.03(+0.52%) |
Apr 23, 2024 | 5.760 | 5.985 | 5.750 | 5.800 | 706,384 | +0.04(+0.69%) |
Apr 22, 2024 | 5.930 | 5.930 | 5.720 | 5.760 | 665,563 | -0.13(-2.21%) |
Apr 19, 2024 | 5.910 | 5.985 | 5.820 | 5.890 | 538,009 | -0.05(-0.84%) |
Apr 18, 2024 | 5.850 | 6.060 | 5.810 | 5.940 | 765,485 | +0.09(+1.54%) |
Apr 17, 2024 | 5.930 | 5.980 | 5.843 | 5.850 | 698,673 | -0.04(-0.68%) |
Apr 16, 2024 | 5.920 | 6.020 | 5.810 | 5.890 | 808,862 | -0.09(-1.51%) |
Apr 15, 2024 | 6.170 | 6.200 | 5.955 | 5.980 | 1,095,598 | -0.23(-3.70%) |
Apr 12, 2024 | 6.330 | 6.380 | 6.134 | 6.210 | 853,766 | -0.22(-3.42%) |
Apr 11, 2024 | 6.360 | 6.500 | 6.310 | 6.430 | 501,249 | +0.15(+2.39%) |
Apr 10, 2024 | 6.420 | 6.420 | 6.160 | 6.280 | 2,427,038 | -0.32(-4.85%) |
Apr 09, 2024 | 6.520 | 6.686 | 6.520 | 6.600 | 376,792 | +0.08(+1.23%) |
Apr 08, 2024 | 6.500 | 6.540 | 6.440 | 6.520 | 811,254 | +0.06(+0.93%) |
Apr 05, 2024 | 6.550 | 6.580 | 6.440 | 6.460 | 394,402 | -0.12(-1.82%) |
Apr 04, 2024 | 6.750 | 6.800 | 6.570 | 6.580 | 503,735 | -0.07(-1.05%) |
Apr 03, 2024 | 6.630 | 6.710 | 6.580 | 6.650 | 653,106 | -0.04(-0.60%) |
Apr 02, 2024 | 6.700 | 6.765 | 6.640 | 6.690 | 517,390 | -0.16(-2.34%) |