Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 9.570 | 9.640 | 9.290 | 9.370 | 1,073,468 | -0.10(-1.06%) |
May 30, 2024 | 9.560 | 9.640 | 9.450 | 9.470 | 803,531 | -0.13(-1.35%) |
May 29, 2024 | 9.660 | 9.820 | 9.530 | 9.600 | 904,549 | -0.24(-2.44%) |
May 28, 2024 | 9.960 | 9.960 | 9.710 | 9.840 | 1,289,984 | +0.07(+0.72%) |
May 27, 2024 | 9.660 | 9.810 | 9.620 | 9.770 | 214,146 | +0.18(+1.88%) |
May 24, 2024 | 9.570 | 9.710 | 9.520 | 9.590 | 783,592 | +0.13(+1.37%) |
May 23, 2024 | 9.610 | 9.650 | 9.340 | 9.460 | 971,671 | -0.09(-0.94%) |
May 22, 2024 | 10.13 | 10.13 | 9.500 | 9.550 | 1,217,887 | -0.69(-6.74%) |
May 21, 2024 | 9.870 | 10.25 | 9.830 | 10.24 | 1,251,904 | +0.41(+4.17%) |
May 17, 2024 | 9.830 | 0 | +0.35(+3.69%) | |||
May 16, 2024 | 9.040 | 9.530 | 9.040 | 9.480 | 983,185 | +0.33(+3.61%) |
May 15, 2024 | 9.060 | 9.240 | 8.950 | 9.150 | 808,385 | +0.24(+2.69%) |
May 14, 2024 | 9.120 | 9.280 | 8.870 | 8.910 | 848,469 | +0.03(+0.34%) |
May 13, 2024 | 8.940 | 9.000 | 8.790 | 8.880 | 399,250 | -0.14(-1.55%) |
May 10, 2024 | 9.090 | 9.120 | 8.970 | 9.020 | 418,339 | +0.02(+0.22%) |
May 09, 2024 | 9.000 | 9.060 | 8.920 | 9.000 | 494,322 | +0.02(+0.22%) |
May 08, 2024 | 8.830 | 9.030 | 8.830 | 8.980 | 551,260 | +0.05(+0.56%) |
May 07, 2024 | 8.720 | 8.980 | 8.720 | 8.930 | 527,311 | +0.21(+2.41%) |
May 06, 2024 | 8.490 | 8.760 | 8.490 | 8.720 | 995,324 | +0.36(+4.31%) |
May 03, 2024 | 8.320 | 8.420 | 8.220 | 8.360 | 716,800 | +0.08(+0.97%) |
May 02, 2024 | 8.350 | 8.410 | 8.230 | 8.280 | 357,797 | -0.16(-1.90%) |
May 01, 2024 | 8.440 | 8.590 | 8.350 | 8.440 | 308,367 | +0.06(+0.72%) |
Apr 30, 2024 | 8.400 | 8.540 | 8.350 | 8.380 | 542,652 | -0.21(-2.44%) |
Apr 29, 2024 | 8.710 | 8.780 | 8.530 | 8.590 | 498,024 | -0.09(-1.04%) |
Apr 26, 2024 | 8.660 | 8.820 | 8.560 | 8.680 | 392,946 | +0.10(+1.17%) |
Apr 25, 2024 | 8.520 | 8.640 | 8.420 | 8.580 | 601,082 | +0.06(+0.70%) |
Apr 24, 2024 | 8.640 | 8.730 | 8.500 | 8.520 | 414,047 | -0.13(-1.50%) |
Apr 23, 2024 | 8.230 | 8.670 | 8.220 | 8.650 | 573,036 | +0.35(+4.22%) |
Apr 22, 2024 | 8.220 | 8.530 | 8.190 | 8.300 | 1,202,823 | -0.21(-2.47%) |
Apr 19, 2024 | 8.360 | 8.520 | 8.300 | 8.510 | 624,965 | +0.16(+1.92%) |
Apr 18, 2024 | 8.480 | 8.490 | 8.330 | 8.350 | 914,388 | +0.00(+0.00%) |
Apr 17, 2024 | 8.330 | 8.480 | 8.260 | 8.350 | 716,792 | +0.14(+1.71%) |
Apr 16, 2024 | 8.170 | 8.290 | 8.060 | 8.210 | 813,696 | -0.06(-0.73%) |
Apr 15, 2024 | 8.340 | 8.370 | 8.180 | 8.270 | 963,009 | +0.00(+0.00%) |
Apr 12, 2024 | 8.550 | 8.640 | 8.190 | 8.270 | 1,145,908 | -0.11(-1.31%) |
Apr 11, 2024 | 8.350 | 8.420 | 8.200 | 8.380 | 778,837 | +0.09(+1.09%) |
Apr 10, 2024 | 8.070 | 8.360 | 8.000 | 8.290 | 610,389 | +0.04(+0.48%) |
Apr 09, 2024 | 8.310 | 8.470 | 8.220 | 8.250 | 980,619 | +0.05(+0.61%) |
Apr 08, 2024 | 8.360 | 8.500 | 8.180 | 8.200 | 628,260 | -0.14(-1.68%) |
Apr 05, 2024 | 8.340 | 8.510 | 8.300 | 8.340 | 771,813 | -0.01(-0.12%) |
Apr 04, 2024 | 8.210 | 8.520 | 8.160 | 8.350 | 838,909 | +0.17(+2.08%) |
Apr 03, 2024 | 8.100 | 8.230 | 8.040 | 8.180 | 921,073 | +0.08(+0.99%) |
Apr 02, 2024 | 8.130 | 8.140 | 8.010 | 8.100 | 575,428 | +0.03(+0.37%) |
Apr 01, 2024 | 8.110 | 8.170 | 7.990 | 8.070 | 440,790 | +0.07(+0.88%) |
Mar 28, 2024 | 8.000 | 0 | +0.11(+1.39%) | |||
Mar 27, 2024 | 7.920 | 8.000 | 7.780 | 7.890 | 680,944 | +0.06(+0.77%) |
Mar 26, 2024 | 7.860 | 7.920 | 7.740 | 7.830 | 485,458 | +0.10(+1.29%) |
Mar 25, 2024 | 7.770 | 7.840 | 7.680 | 7.730 | 358,220 | +0.03(+0.39%) |
Mar 22, 2024 | 7.740 | 7.810 | 7.680 | 7.700 | 334,312 | -0.11(-1.41%) |
Mar 21, 2024 | 7.950 | 8.020 | 7.800 | 7.810 | 402,135 | -0.02(-0.26%) |
Mar 20, 2024 | 7.470 | 7.870 | 7.460 | 7.830 | 734,601 | +0.34(+4.54%) |
Mar 19, 2024 | 7.660 | 7.680 | 7.420 | 7.490 | 488,645 | -0.17(-2.22%) |
Mar 18, 2024 | 7.700 | 7.750 | 7.620 | 7.660 | 332,479 | +0.00(+0.00%) |
Mar 15, 2024 | 7.660 | 7.790 | 7.610 | 7.660 | 1,090,361 | -0.02(-0.26%) |
Mar 14, 2024 | 7.760 | 7.820 | 7.660 | 7.680 | 420,052 | -0.15(-1.92%) |
Mar 13, 2024 | 7.650 | 7.890 | 7.650 | 7.830 | 616,287 | +0.21(+2.76%) |
Mar 12, 2024 | 7.510 | 7.650 | 7.420 | 7.620 | 375,781 | -0.04(-0.52%) |
Mar 11, 2024 | 7.550 | 7.720 | 7.530 | 7.660 | 505,040 | +0.10(+1.32%) |
Mar 08, 2024 | 7.630 | 7.690 | 7.540 | 7.560 | 554,408 | -0.08(-1.05%) |
Mar 07, 2024 | 7.580 | 7.670 | 7.440 | 7.640 | 542,117 | +0.21(+2.83%) |
Mar 06, 2024 | 7.380 | 7.460 | 7.300 | 7.430 | 776,318 | +0.13(+1.78%) |
Mar 05, 2024 | 7.310 | 7.360 | 7.190 | 7.300 | 737,124 | +0.09(+1.25%) |
Mar 04, 2024 | 7.110 | 7.230 | 7.010 | 7.210 | 753,991 | +0.21(+3.00%) |