Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2024 | 10.06 | 10.15 | 9.850 | 9.990 | 5,805,159 | +0.36(+3.74%) |
May 24, 2024 | 9.450 | 9.660 | 9.350 | 9.630 | 5,804,837 | +0.33(+3.55%) |
May 23, 2024 | 9.550 | 9.570 | 9.200 | 9.300 | 6,584,498 | -0.18(-1.90%) |
May 22, 2024 | 9.660 | 9.980 | 9.345 | 9.480 | 16,006,638 | -0.88(-8.49%) |
May 21, 2024 | 10.31 | 10.49 | 10.20 | 10.36 | 2,842,469 | +0.11(+1.07%) |
May 20, 2024 | 10.33 | 10.43 | 10.20 | 10.25 | 3,701,132 | -0.02(-0.19%) |
May 17, 2024 | 9.990 | 10.29 | 9.780 | 10.27 | 6,661,442 | +0.61(+6.31%) |
May 16, 2024 | 9.820 | 9.870 | 9.645 | 9.660 | 3,124,673 | -0.29(-2.91%) |
May 15, 2024 | 10.28 | 10.28 | 9.820 | 9.950 | 3,929,597 | -0.10(-1.00%) |
May 14, 2024 | 9.160 | 10.10 | 9.080 | 10.05 | 12,886,977 | +1.25(+14.20%) |
May 13, 2024 | 8.840 | 8.950 | 8.720 | 8.800 | 2,470,931 | +0.02(+0.23%) |
May 10, 2024 | 8.800 | 8.960 | 8.750 | 8.780 | 3,143,454 | +0.02(+0.23%) |
May 09, 2024 | 8.510 | 8.760 | 8.490 | 8.760 | 2,142,676 | +0.32(+3.79%) |
May 08, 2024 | 8.300 | 8.520 | 8.250 | 8.440 | 1,550,042 | -0.04(-0.47%) |
May 07, 2024 | 8.520 | 8.580 | 8.450 | 8.480 | 2,188,671 | -0.05(-0.59%) |
May 06, 2024 | 8.560 | 8.580 | 8.370 | 8.530 | 1,554,330 | +0.16(+1.91%) |
May 03, 2024 | 8.510 | 8.640 | 8.315 | 8.370 | 3,220,373 | +0.05(+0.60%) |
May 02, 2024 | 8.290 | 8.450 | 8.090 | 8.320 | 2,061,727 | -0.01(-0.12%) |
May 01, 2024 | 8.460 | 8.580 | 8.310 | 8.330 | 3,723,427 | -0.09(-1.07%) |
Apr 30, 2024 | 8.480 | 8.590 | 8.400 | 8.420 | 4,162,264 | -0.40(-4.54%) |
Apr 29, 2024 | 8.740 | 8.845 | 8.620 | 8.820 | 3,354,865 | +0.19(+2.20%) |
Apr 26, 2024 | 8.210 | 8.650 | 8.180 | 8.630 | 5,531,444 | +0.51(+6.28%) |
Apr 25, 2024 | 7.760 | 8.180 | 7.750 | 8.120 | 3,993,381 | +0.38(+4.91%) |
Apr 24, 2024 | 7.730 | 7.860 | 7.690 | 7.740 | 1,840,233 | +0.01(+0.13%) |
Apr 23, 2024 | 7.470 | 7.810 | 7.420 | 7.730 | 3,761,920 | +0.06(+0.78%) |
Apr 22, 2024 | 7.610 | 7.710 | 7.493 | 7.670 | 2,014,056 | -0.12(-1.54%) |
Apr 19, 2024 | 7.880 | 7.970 | 7.730 | 7.790 | 3,678,282 | -0.09(-1.14%) |
Apr 18, 2024 | 7.740 | 7.890 | 7.570 | 7.880 | 3,928,273 | +0.27(+3.55%) |
Apr 17, 2024 | 7.710 | 7.890 | 7.580 | 7.610 | 2,232,158 | +0.04(+0.53%) |
Apr 16, 2024 | 7.420 | 7.610 | 7.275 | 7.570 | 2,832,615 | -0.08(-1.05%) |
Apr 15, 2024 | 7.820 | 7.820 | 7.555 | 7.650 | 2,338,815 | +0.03(+0.39%) |
Apr 12, 2024 | 7.960 | 8.040 | 7.570 | 7.620 | 2,677,783 | -0.17(-2.18%) |
Apr 11, 2024 | 7.900 | 7.900 | 7.585 | 7.790 | 3,016,654 | -0.05(-0.64%) |
Apr 10, 2024 | 7.750 | 7.880 | 7.610 | 7.840 | 3,252,426 | -0.14(-1.75%) |
Apr 09, 2024 | 7.730 | 8.110 | 7.700 | 7.980 | 6,187,286 | +0.51(+6.83%) |
Apr 08, 2024 | 7.490 | 7.530 | 7.370 | 7.470 | 2,078,734 | +0.13(+1.77%) |
Apr 05, 2024 | 7.290 | 7.435 | 7.250 | 7.340 | 1,618,192 | +0.03(+0.41%) |
Apr 04, 2024 | 7.420 | 7.520 | 7.275 | 7.310 | 2,505,589 | -0.10(-1.35%) |
Apr 03, 2024 | 7.270 | 7.419 | 7.230 | 7.410 | 3,801,949 | +0.25(+3.49%) |
Apr 02, 2024 | 7.040 | 7.170 | 6.905 | 7.160 | 3,644,087 | +0.18(+2.58%) |