Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 18, 2024 | 7.800 | 7.910 | 7.450 | 7.640 | 1,411,556 | -0.17(-2.18%) |
Jun 17, 2024 | 8.270 | 8.270 | 7.310 | 7.810 | 3,033,559 | -0.56(-6.63%) |
Jun 14, 2024 | 9.430 | 9.550 | 8.315 | 8.365 | 1,583,489 | -1.10(-11.58%) |
Jun 13, 2024 | 9.220 | 9.755 | 9.080 | 9.460 | 1,999,960 | +0.64(+7.26%) |
Jun 12, 2024 | 9.150 | 9.570 | 8.590 | 8.820 | 1,187,984 | -0.18(-2.00%) |
Jun 11, 2024 | 8.640 | 9.270 | 8.460 | 9.000 | 1,822,552 | +0.00(+0.00%) |
Jun 10, 2024 | 7.760 | 9.400 | 7.660 | 9.000 | 3,611,993 | +1.10(+13.92%) |
Jun 07, 2024 | 7.260 | 8.040 | 6.696 | 7.900 | 2,622,480 | +0.79(+11.11%) |
Jun 06, 2024 | 5.750 | 7.270 | 5.660 | 7.110 | 5,839,856 | +1.55(+27.88%) |
Jun 05, 2024 | 5.100 | 5.600 | 4.930 | 5.560 | 950,752 | +0.49(+9.66%) |
Jun 04, 2024 | 5.410 | 5.520 | 5.040 | 5.070 | 782,980 | -0.37(-6.80%) |
Jun 03, 2024 | 5.350 | 5.880 | 5.200 | 5.440 | 952,706 | +0.17(+3.23%) |
May 31, 2024 | 5.130 | 5.480 | 5.050 | 5.270 | 794,099 | +0.17(+3.33%) |
May 30, 2024 | 5.060 | 5.180 | 4.950 | 5.100 | 1,113,508 | +0.09(+1.80%) |
May 29, 2024 | 5.070 | 5.120 | 4.920 | 5.010 | 1,244,285 | -0.17(-3.28%) |
May 28, 2024 | 5.300 | 5.460 | 5.070 | 5.180 | 910,578 | -0.04(-0.77%) |
May 24, 2024 | 5.670 | 5.810 | 5.190 | 5.220 | 514,215 | -0.44(-7.77%) |
May 23, 2024 | 5.930 | 5.970 | 5.600 | 5.660 | 948,669 | -0.27(-4.55%) |
May 22, 2024 | 5.510 | 5.970 | 5.460 | 5.930 | 1,158,627 | +0.36(+6.46%) |
May 21, 2024 | 5.860 | 6.000 | 5.470 | 5.570 | 762,717 | -0.37(-6.23%) |
May 20, 2024 | 6.410 | 6.490 | 5.810 | 5.940 | 862,868 | -0.50(-7.76%) |
May 17, 2024 | 6.790 | 6.930 | 6.405 | 6.440 | 964,908 | -0.28(-4.17%) |
May 16, 2024 | 6.640 | 6.760 | 6.270 | 6.720 | 931,429 | -0.09(-1.32%) |
May 15, 2024 | 6.920 | 6.960 | 6.720 | 6.810 | 553,697 | +0.10(+1.49%) |
May 14, 2024 | 6.640 | 7.010 | 6.540 | 6.710 | 528,019 | +0.12(+1.82%) |
May 13, 2024 | 6.460 | 6.840 | 6.340 | 6.590 | 408,108 | +0.18(+2.81%) |
May 10, 2024 | 6.760 | 6.950 | 6.380 | 6.410 | 390,601 | -0.32(-4.75%) |
May 09, 2024 | 6.650 | 6.790 | 6.510 | 6.730 | 520,383 | +0.05(+0.75%) |
May 08, 2024 | 6.780 | 6.830 | 6.570 | 6.680 | 926,000 | -0.20(-2.91%) |
May 07, 2024 | 7.040 | 7.270 | 6.830 | 6.880 | 475,859 | -0.13(-1.85%) |
May 06, 2024 | 7.220 | 7.240 | 6.930 | 7.010 | 412,090 | +0.06(+0.86%) |
May 03, 2024 | 6.800 | 7.080 | 6.605 | 6.950 | 631,256 | +0.39(+5.95%) |
May 02, 2024 | 6.540 | 6.660 | 6.370 | 6.560 | 723,317 | +0.08(+1.23%) |
May 01, 2024 | 6.360 | 6.760 | 6.220 | 6.480 | 887,306 | +0.13(+2.05%) |
Apr 30, 2024 | 6.490 | 6.620 | 6.350 | 6.350 | 779,090 | -0.23(-3.50%) |
Apr 29, 2024 | 6.460 | 6.780 | 6.290 | 6.580 | 480,317 | +0.16(+2.49%) |
Apr 26, 2024 | 6.220 | 6.575 | 6.060 | 6.420 | 603,791 | +0.27(+4.39%) |
Apr 25, 2024 | 6.180 | 6.410 | 5.860 | 6.150 | 783,453 | -0.18(-2.84%) |
Apr 24, 2024 | 6.410 | 6.660 | 6.200 | 6.330 | 631,809 | -0.09(-1.40%) |
Apr 23, 2024 | 6.470 | 6.770 | 6.385 | 6.420 | 1,157,283 | -0.01(-0.16%) |
Apr 22, 2024 | 6.560 | 6.669 | 6.220 | 6.430 | 551,481 | -0.02(-0.31%) |
Apr 19, 2024 | 6.900 | 7.070 | 6.330 | 6.450 | 866,786 | -0.52(-7.46%) |
Apr 18, 2024 | 7.200 | 7.430 | 6.950 | 6.970 | 1,126,229 | -0.24(-3.33%) |
Apr 17, 2024 | 7.190 | 7.330 | 7.140 | 7.210 | 1,138,345 | +0.06(+0.84%) |
Apr 16, 2024 | 7.010 | 7.250 | 6.920 | 7.150 | 684,229 | +0.03(+0.42%) |
Apr 15, 2024 | 7.140 | 7.260 | 7.070 | 7.120 | 671,857 | -0.02(-0.28%) |
Apr 12, 2024 | 7.170 | 7.290 | 6.970 | 7.140 | 917,240 | -0.05(-0.70%) |
Apr 11, 2024 | 7.070 | 7.310 | 6.820 | 7.190 | 710,041 | +0.23(+3.30%) |
Apr 10, 2024 | 7.010 | 7.030 | 6.720 | 6.960 | 913,824 | -0.32(-4.40%) |
Apr 09, 2024 | 7.090 | 7.340 | 7.085 | 7.280 | 708,204 | +0.16(+2.25%) |
Apr 08, 2024 | 7.430 | 7.450 | 7.120 | 7.120 | 574,896 | -0.24(-3.26%) |
Apr 05, 2024 | 7.470 | 7.720 | 7.095 | 7.360 | 821,247 | +0.02(+0.27%) |
Apr 04, 2024 | 7.110 | 7.470 | 7.110 | 7.340 | 885,555 | +0.28(+3.97%) |
Apr 03, 2024 | 7.050 | 7.170 | 6.900 | 7.060 | 1,008,134 | -0.07(-0.98%) |
Apr 02, 2024 | 7.490 | 7.660 | 7.110 | 7.130 | 953,300 | -0.60(-7.76%) |