Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 9.260 | 9.600 | 9.230 | 9.580 | 2,466,940 | +0.35(+3.79%) |
May 30, 2024 | 9.500 | 9.680 | 9.195 | 9.230 | 2,125,431 | -0.32(-3.35%) |
May 29, 2024 | 9.730 | 9.830 | 9.540 | 9.550 | 1,342,499 | -0.27(-2.75%) |
May 28, 2024 | 9.730 | 9.960 | 9.610 | 9.820 | 1,068,856 | +0.19(+1.97%) |
May 24, 2024 | 9.600 | 9.680 | 9.540 | 9.630 | 901,719 | +0.09(+0.94%) |
May 23, 2024 | 9.530 | 9.660 | 9.425 | 9.540 | 1,101,265 | +0.01(+0.10%) |
May 22, 2024 | 9.820 | 9.820 | 9.500 | 9.530 | 1,159,490 | -0.37(-3.74%) |
May 21, 2024 | 9.640 | 10.02 | 9.640 | 9.900 | 1,863,098 | +0.25(+2.59%) |
May 20, 2024 | 9.700 | 9.805 | 9.600 | 9.650 | 1,488,689 | -0.03(-0.31%) |
May 17, 2024 | 9.650 | 9.765 | 9.580 | 9.680 | 929,963 | +0.06(+0.62%) |
May 16, 2024 | 9.620 | 9.785 | 9.555 | 9.620 | 884,125 | -0.02(-0.21%) |
May 15, 2024 | 9.720 | 9.730 | 9.400 | 9.640 | 880,568 | -0.03(-0.31%) |
May 14, 2024 | 9.670 | 9.710 | 9.500 | 9.670 | 1,131,889 | +0.14(+1.47%) |
May 13, 2024 | 9.370 | 9.650 | 9.370 | 9.530 | 1,625,526 | +0.29(+3.14%) |
May 10, 2024 | 9.430 | 9.490 | 9.180 | 9.240 | 1,612,222 | -0.18(-1.91%) |
May 09, 2024 | 9.460 | 9.640 | 9.335 | 9.420 | 1,922,023 | -0.05(-0.53%) |
May 08, 2024 | 9.430 | 9.620 | 9.300 | 9.470 | 1,645,844 | +0.00(+0.00%) |
May 07, 2024 | 9.560 | 9.675 | 9.390 | 9.470 | 1,883,309 | -0.13(-1.35%) |
May 06, 2024 | 9.460 | 9.790 | 9.420 | 9.600 | 2,011,067 | +0.31(+3.34%) |
May 03, 2024 | 9.260 | 9.455 | 9.210 | 9.290 | 1,744,802 | +0.13(+1.42%) |
May 02, 2024 | 9.140 | 9.230 | 8.900 | 9.160 | 1,750,135 | +0.23(+2.58%) |
May 01, 2024 | 9.250 | 9.730 | 8.665 | 8.930 | 5,556,471 | +0.21(+2.41%) |
Apr 30, 2024 | 8.910 | 8.990 | 8.650 | 8.720 | 2,665,055 | -0.28(-3.11%) |
Apr 29, 2024 | 9.030 | 9.205 | 8.955 | 9.000 | 1,372,133 | +0.02(+0.22%) |
Apr 26, 2024 | 8.700 | 9.000 | 8.700 | 8.980 | 937,430 | +0.24(+2.75%) |
Apr 25, 2024 | 8.760 | 8.970 | 8.580 | 8.740 | 2,220,688 | +0.08(+0.92%) |
Apr 24, 2024 | 8.540 | 8.670 | 8.425 | 8.660 | 1,132,631 | +0.02(+0.23%) |
Apr 23, 2024 | 8.380 | 8.700 | 8.330 | 8.640 | 1,192,474 | +0.19(+2.25%) |
Apr 22, 2024 | 8.440 | 8.580 | 8.280 | 8.450 | 1,000,573 | -0.09(-1.05%) |
Apr 19, 2024 | 8.370 | 8.610 | 8.370 | 8.540 | 1,341,379 | +0.10(+1.18%) |
Apr 18, 2024 | 8.310 | 8.785 | 8.220 | 8.440 | 3,674,645 | +0.25(+3.05%) |
Apr 17, 2024 | 8.170 | 8.320 | 8.060 | 8.190 | 2,468,562 | +0.02(+0.24%) |
Apr 16, 2024 | 8.300 | 8.340 | 8.089 | 8.170 | 1,751,223 | -0.17(-2.04%) |
Apr 15, 2024 | 8.460 | 8.645 | 8.330 | 8.340 | 2,210,303 | -0.09(-1.07%) |
Apr 12, 2024 | 8.670 | 8.780 | 8.400 | 8.430 | 1,549,792 | -0.16(-1.86%) |
Apr 11, 2024 | 8.660 | 8.710 | 8.450 | 8.590 | 588,941 | -0.07(-0.81%) |
Apr 10, 2024 | 8.370 | 8.700 | 8.250 | 8.660 | 1,230,433 | +0.27(+3.22%) |
Apr 09, 2024 | 8.410 | 8.520 | 8.322 | 8.390 | 911,965 | +0.03(+0.36%) |
Apr 08, 2024 | 8.670 | 8.685 | 8.360 | 8.360 | 615,346 | -0.24(-2.79%) |
Apr 05, 2024 | 8.500 | 8.605 | 8.360 | 8.600 | 2,444,019 | +0.12(+1.42%) |
Apr 04, 2024 | 8.530 | 8.670 | 8.430 | 8.480 | 1,608,312 | -0.06(-0.70%) |
Apr 03, 2024 | 8.010 | 8.595 | 8.010 | 8.540 | 1,690,551 | +0.57(+7.15%) |
Apr 02, 2024 | 8.000 | 8.050 | 7.880 | 7.970 | 1,077,130 | +0.06(+0.76%) |
Apr 01, 2024 | 8.100 | 8.100 | 7.865 | 7.910 | 1,004,524 | -0.17(-2.10%) |
Mar 28, 2024 | 7.960 | 8.075 | 8.075 | 8.080 | 761,676 | +0.13(+1.64%) |
Mar 27, 2024 | 7.700 | 8.040 | 7.650 | 7.950 | 1,075,003 | +0.28(+3.65%) |
Mar 26, 2024 | 7.850 | 7.860 | 7.630 | 7.670 | 905,645 | -0.12(-1.54%) |
Mar 25, 2024 | 7.720 | 7.920 | 7.720 | 7.790 | 740,448 | +0.11(+1.43%) |
Mar 22, 2024 | 7.960 | 7.990 | 7.620 | 7.680 | 1,132,624 | -0.21(-2.66%) |
Mar 21, 2024 | 7.760 | 8.070 | 7.710 | 7.890 | 1,456,162 | +0.15(+1.94%) |
Mar 20, 2024 | 7.730 | 7.790 | 7.550 | 7.740 | 1,153,812 | +0.03(+0.39%) |
Mar 19, 2024 | 7.520 | 7.730 | 7.500 | 7.710 | 1,120,792 | +0.20(+2.66%) |
Mar 18, 2024 | 7.680 | 7.680 | 7.500 | 7.510 | 1,706,714 | -0.19(-2.47%) |
Mar 15, 2024 | 7.510 | 7.730 | 7.510 | 7.700 | 2,290,078 | +0.17(+2.26%) |
Mar 14, 2024 | 7.550 | 7.650 | 7.390 | 7.530 | 2,022,190 | +0.06(+0.80%) |
Mar 13, 2024 | 7.200 | 7.560 | 7.160 | 7.470 | 2,065,684 | +0.06(+0.81%) |
Mar 12, 2024 | 7.350 | 7.435 | 7.260 | 7.410 | 1,374,879 | +0.06(+0.82%) |
Mar 11, 2024 | 7.310 | 7.430 | 7.140 | 7.350 | 1,482,007 | +0.01(+0.14%) |
Mar 08, 2024 | 7.420 | 7.470 | 7.270 | 7.340 | 1,306,116 | -0.03(-0.41%) |
Mar 07, 2024 | 7.170 | 7.440 | 7.090 | 7.370 | 1,344,727 | +0.23(+3.22%) |
Mar 06, 2024 | 7.195 | 7.360 | 7.085 | 7.140 | 1,772,704 | +0.05(+0.71%) |
Mar 05, 2024 | 7.050 | 7.200 | 6.990 | 7.090 | 1,663,347 | +0.00(+0.00%) |
Mar 04, 2024 | 7.420 | 7.525 | 7.040 | 7.090 | 2,295,578 | -0.43(-5.72%) |