Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 26, 2024 | 7.840 | 7.910 | 7.720 | 7.830 | 126,745 | -0.10(-1.26%) |
Jun 25, 2024 | 7.970 | 8.000 | 7.670 | 7.930 | 141,174 | -0.04(-0.50%) |
Jun 24, 2024 | 8.010 | 8.070 | 7.940 | 7.970 | 87,265 | -0.13(-1.60%) |
Jun 21, 2024 | 8.110 | 8.110 | 7.880 | 8.100 | 195,850 | +0.07(+0.87%) |
Jun 20, 2024 | 7.970 | 8.070 | 7.750 | 8.030 | 192,264 | +0.16(+2.03%) |
Jun 19, 2024 | 7.820 | 7.930 | 7.820 | 7.870 | 70,316 | +0.01(+0.13%) |
Jun 18, 2024 | 7.810 | 8.040 | 7.810 | 7.860 | 107,310 | -0.01(-0.13%) |
Jun 17, 2024 | 8.030 | 8.060 | 7.760 | 7.870 | 225,447 | -0.21(-2.60%) |
Jun 14, 2024 | 8.000 | 8.080 | 7.880 | 8.080 | 190,947 | +0.08(+1.00%) |
Jun 13, 2024 | 8.120 | 8.220 | 7.900 | 8.000 | 120,331 | -0.07(-0.87%) |
Jun 12, 2024 | 8.100 | 8.180 | 8.040 | 8.070 | 109,306 | +0.09(+1.13%) |
Jun 11, 2024 | 7.970 | 8.040 | 7.940 | 7.980 | 54,023 | -0.08(-0.99%) |
Jun 10, 2024 | 7.970 | 8.130 | 7.970 | 8.060 | 94,360 | +0.02(+0.25%) |
Jun 07, 2024 | 8.070 | 8.090 | 7.980 | 8.040 | 75,739 | -0.11(-1.35%) |
Jun 06, 2024 | 8.280 | 8.400 | 8.010 | 8.150 | 224,435 | -0.09(-1.09%) |
Jun 05, 2024 | 7.780 | 8.270 | 7.660 | 8.240 | 297,651 | +0.62(+8.14%) |
Jun 04, 2024 | 7.600 | 7.820 | 7.600 | 7.620 | 151,086 | -0.02(-0.26%) |
Jun 03, 2024 | 7.870 | 7.870 | 7.560 | 7.640 | 204,710 | -0.12(-1.55%) |
May 31, 2024 | 7.840 | 7.860 | 7.570 | 7.760 | 399,607 | -0.03(-0.39%) |
May 30, 2024 | 7.650 | 7.840 | 7.550 | 7.790 | 246,467 | +0.13(+1.70%) |
May 29, 2024 | 7.750 | 7.760 | 7.610 | 7.660 | 255,572 | -0.17(-2.17%) |
May 28, 2024 | 7.900 | 7.910 | 7.770 | 7.830 | 175,015 | -0.10(-1.26%) |
May 27, 2024 | 7.960 | 8.030 | 7.900 | 7.930 | 107,600 | -0.03(-0.38%) |
May 24, 2024 | 8.090 | 8.090 | 7.950 | 7.960 | 131,908 | -0.08(-1.00%) |
May 23, 2024 | 8.400 | 8.400 | 7.950 | 8.040 | 294,134 | -0.26(-3.13%) |
May 22, 2024 | 8.440 | 8.440 | 8.290 | 8.300 | 143,705 | -0.12(-1.43%) |
May 21, 2024 | 8.710 | 8.710 | 8.320 | 8.420 | 280,405 | -0.22(-2.55%) |
May 17, 2024 | 8.640 | 0 | -0.02(-0.23%) | |||
May 16, 2024 | 8.790 | 8.790 | 8.610 | 8.660 | 126,283 | -0.03(-0.35%) |
May 15, 2024 | 8.810 | 8.850 | 8.670 | 8.690 | 157,740 | -0.07(-0.80%) |
May 14, 2024 | 8.900 | 8.990 | 8.710 | 8.760 | 284,901 | -0.07(-0.79%) |
May 13, 2024 | 8.690 | 9.010 | 8.620 | 8.830 | 326,160 | +0.12(+1.38%) |
May 10, 2024 | 8.880 | 8.880 | 8.330 | 8.710 | 824,117 | +0.01(+0.11%) |
May 09, 2024 | 10.70 | 10.70 | 8.680 | 8.700 | 1,900,713 | -2.00(-18.69%) |
May 08, 2024 | 10.75 | 10.88 | 10.60 | 10.70 | 225,175 | -0.08(-0.74%) |
May 07, 2024 | 11.09 | 11.09 | 10.75 | 10.78 | 117,623 | -0.10(-0.92%) |
May 06, 2024 | 11.01 | 11.17 | 10.79 | 10.88 | 127,415 | -0.11(-1.00%) |
May 03, 2024 | 11.27 | 11.40 | 10.88 | 10.99 | 69,817 | -0.13(-1.17%) |
May 02, 2024 | 11.52 | 11.52 | 10.81 | 11.12 | 114,975 | -0.28(-2.46%) |
May 01, 2024 | 11.67 | 11.67 | 11.38 | 11.40 | 179,684 | -0.18(-1.55%) |
Apr 30, 2024 | 11.52 | 11.66 | 11.41 | 11.58 | 84,281 | +0.00(+0.00%) |
Apr 29, 2024 | 11.30 | 11.58 | 11.30 | 11.58 | 145,954 | +0.29(+2.57%) |
Apr 26, 2024 | 10.96 | 11.36 | 10.96 | 11.29 | 80,694 | +0.24(+2.17%) |
Apr 25, 2024 | 11.22 | 11.22 | 11.01 | 11.05 | 51,933 | -0.34(-2.99%) |
Apr 24, 2024 | 10.93 | 11.45 | 10.93 | 11.39 | 97,982 | +0.40(+3.64%) |
Apr 23, 2024 | 11.02 | 11.15 | 10.89 | 10.99 | 101,499 | -0.01(-0.09%) |
Apr 22, 2024 | 10.80 | 11.12 | 10.73 | 11.00 | 99,045 | +0.25(+2.33%) |
Apr 19, 2024 | 10.82 | 11.16 | 10.69 | 10.75 | 279,884 | -0.01(-0.09%) |
Apr 18, 2024 | 10.95 | 10.98 | 10.67 | 10.76 | 132,336 | -0.18(-1.65%) |
Apr 17, 2024 | 11.63 | 11.74 | 10.92 | 10.94 | 139,556 | -0.70(-6.01%) |
Apr 16, 2024 | 11.73 | 11.78 | 11.33 | 11.64 | 70,158 | -0.03(-0.26%) |
Apr 15, 2024 | 11.83 | 11.84 | 11.61 | 11.67 | 127,148 | -0.13(-1.10%) |
Apr 12, 2024 | 11.93 | 11.95 | 11.79 | 11.80 | 122,131 | -0.15(-1.26%) |
Apr 11, 2024 | 11.68 | 11.95 | 11.65 | 11.95 | 62,700 | +0.22(+1.88%) |
Apr 10, 2024 | 11.68 | 11.81 | 11.62 | 11.73 | 84,251 | -0.17(-1.43%) |
Apr 09, 2024 | 11.69 | 12.17 | 11.69 | 11.90 | 166,823 | +0.19(+1.62%) |
Apr 08, 2024 | 11.40 | 11.71 | 11.40 | 11.71 | 58,971 | +0.30(+2.63%) |
Apr 05, 2024 | 11.34 | 11.62 | 11.33 | 11.41 | 56,016 | -0.06(-0.52%) |
Apr 04, 2024 | 12.05 | 12.06 | 11.43 | 11.47 | 106,973 | -0.49(-4.10%) |
Apr 03, 2024 | 11.50 | 12.00 | 11.50 | 11.96 | 92,861 | +0.45(+3.91%) |
Apr 02, 2024 | 11.25 | 11.58 | 11.25 | 11.51 | 100,575 | +0.03(+0.26%) |