Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 9.400 | 9.600 | 9.160 | 9.490 | 24,532 | +0.02(+0.21%) |
May 16, 2024 | 8.650 | 9.673 | 8.650 | 9.470 | 45,930 | +0.62(+7.01%) |
May 15, 2024 | 8.590 | 9.120 | 8.420 | 8.850 | 18,417 | +0.42(+4.98%) |
May 14, 2024 | 8.220 | 8.430 | 7.710 | 8.430 | 17,260 | +0.31(+3.82%) |
May 13, 2024 | 8.510 | 9.030 | 7.463 | 8.120 | 87,780 | -1.13(-12.22%) |
May 10, 2024 | 9.430 | 9.430 | 8.650 | 9.250 | 33,753 | +0.07(+0.76%) |
May 09, 2024 | 8.670 | 9.464 | 8.606 | 9.180 | 43,149 | +0.54(+6.25%) |
May 08, 2024 | 8.030 | 8.761 | 8.030 | 8.640 | 15,612 | +0.49(+6.01%) |
May 07, 2024 | 8.210 | 8.280 | 8.010 | 8.150 | 11,355 | -0.17(-2.04%) |
May 06, 2024 | 9.100 | 9.819 | 7.890 | 8.320 | 36,889 | -0.63(-7.04%) |
May 03, 2024 | 9.120 | 10.29 | 8.545 | 8.950 | 78,427 | +0.08(+0.92%) |
May 02, 2024 | 8.240 | 9.460 | 8.155 | 8.869 | 61,235 | +0.97(+12.26%) |
May 01, 2024 | 8.640 | 8.820 | 7.550 | 7.900 | 38,143 | -0.55(-6.51%) |
Apr 30, 2024 | 7.560 | 8.500 | 7.520 | 8.450 | 84,951 | +1.02(+13.73%) |
Apr 29, 2024 | 6.900 | 7.550 | 6.900 | 7.430 | 26,954 | +0.53(+7.68%) |
Apr 26, 2024 | 7.000 | 7.000 | 6.710 | 6.900 | 19,769 | -0.04(-0.58%) |
Apr 25, 2024 | 6.610 | 7.000 | 6.470 | 6.940 | 28,704 | +0.22(+3.27%) |
Apr 24, 2024 | 6.960 | 7.130 | 6.480 | 6.720 | 66,361 | -0.14(-2.04%) |
Apr 23, 2024 | 6.570 | 7.030 | 6.570 | 6.860 | 26,465 | +0.14(+2.08%) |
Apr 22, 2024 | 7.140 | 7.350 | 6.490 | 6.720 | 129,449 | -0.27(-3.86%) |
Apr 19, 2024 | 6.840 | 7.090 | 6.426 | 6.990 | 256,607 | +0.17(+2.49%) |
Apr 18, 2024 | 5.260 | 7.420 | 5.080 | 6.820 | 3,516,569 | +2.02(+42.08%) |
Apr 17, 2024 | 4.800 | 5.000 | 4.800 | 4.800 | 5,729 | +0.02(+0.42%) |
Apr 16, 2024 | 4.870 | 4.870 | 4.750 | 4.780 | 26,960 | -0.13(-2.65%) |
Apr 15, 2024 | 5.430 | 5.510 | 4.776 | 4.910 | 30,183 | -0.59(-10.73%) |
Apr 12, 2024 | 6.000 | 6.250 | 5.310 | 5.500 | 38,007 | -0.76(-12.12%) |
Apr 11, 2024 | 5.900 | 6.355 | 5.812 | 6.258 | 41,931 | +0.27(+4.48%) |
Apr 10, 2024 | 5.760 | 6.000 | 5.760 | 5.990 | 15,533 | +0.09(+1.50%) |
Apr 09, 2024 | 5.565 | 6.074 | 5.510 | 5.901 | 30,801 | +0.24(+4.27%) |
Apr 08, 2024 | 5.610 | 5.660 | 5.400 | 5.660 | 5,834 | +0.09(+1.62%) |
Apr 05, 2024 | 5.670 | 5.670 | 5.480 | 5.570 | 3,986 | -0.03(-0.54%) |
Apr 04, 2024 | 5.660 | 5.690 | 5.410 | 5.600 | 17,197 | +0.06(+1.08%) |
Apr 03, 2024 | 5.195 | 5.840 | 5.195 | 5.540 | 69,110 | +0.24(+4.53%) |
Apr 02, 2024 | 5.160 | 5.500 | 5.160 | 5.300 | 8,922 | +0.20(+3.92%) |
Apr 01, 2024 | 5.130 | 5.532 | 5.050 | 5.100 | 9,769 | -0.15(-2.86%) |
Mar 28, 2024 | 5.210 | 5.270 | 5.050 | 5.250 | 21,015 | +0.12(+2.34%) |
Mar 27, 2024 | 5.080 | 5.270 | 5.080 | 5.130 | 3,987 | +0.17(+3.43%) |
Mar 26, 2024 | 5.050 | 5.150 | 4.860 | 4.960 | 7,617 | +0.00(+0.00%) |
Mar 25, 2024 | 4.950 | 5.198 | 4.888 | 4.960 | 10,754 | +0.01(+0.20%) |
Mar 22, 2024 | 5.150 | 5.360 | 4.850 | 4.950 | 8,736 | -0.14(-2.75%) |
Mar 21, 2024 | 5.480 | 5.610 | 5.090 | 5.090 | 23,910 | -0.26(-4.86%) |
Mar 20, 2024 | 5.180 | 5.440 | 5.150 | 5.350 | 27,207 | +0.28(+5.52%) |
Mar 19, 2024 | 5.160 | 5.180 | 5.070 | 5.070 | 1,412 | -0.07(-1.36%) |
Mar 18, 2024 | 5.100 | 5.177 | 5.078 | 5.140 | 2,274 | +0.04(+0.78%) |
Mar 15, 2024 | 5.160 | 5.190 | 5.010 | 5.100 | 6,384 | -0.07(-1.35%) |
Mar 14, 2024 | 5.290 | 5.429 | 5.150 | 5.170 | 13,864 | -0.02(-0.39%) |
Mar 13, 2024 | 5.010 | 5.220 | 5.000 | 5.190 | 11,371 | +0.21(+4.11%) |
Mar 12, 2024 | 4.953 | 5.022 | 4.950 | 4.985 | 2,082 | +0.03(+0.50%) |
Mar 11, 2024 | 4.960 | 5.143 | 4.910 | 4.960 | 2,869 | +0.07(+1.43%) |
Mar 08, 2024 | 4.920 | 4.920 | 4.760 | 4.890 | 12,253 | -0.04(-0.81%) |
Mar 07, 2024 | 5.150 | 5.210 | 4.900 | 4.930 | 15,313 | -0.28(-5.37%) |
Mar 06, 2024 | 5.400 | 5.400 | 5.006 | 5.210 | 9,503 | -0.12(-2.25%) |
Mar 05, 2024 | 4.400 | 5.540 | 4.260 | 5.330 | 43,881 | +0.59(+12.45%) |
Mar 04, 2024 | 5.800 | 5.950 | 4.570 | 4.740 | 62,410 | -0.88(-15.66%) |