Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 7.790 | 7.860 | 7.690 | 7.810 | 2,291,028 | +0.02(+0.26%) |
May 16, 2024 | 7.820 | 7.880 | 7.740 | 7.790 | 1,742,332 | -0.06(-0.76%) |
May 15, 2024 | 7.950 | 8.050 | 7.840 | 7.850 | 2,460,870 | +0.06(+0.77%) |
May 14, 2024 | 8.000 | 8.139 | 7.620 | 7.790 | 2,864,027 | -0.23(-2.87%) |
May 13, 2024 | 7.780 | 8.080 | 7.760 | 8.020 | 3,574,644 | +0.25(+3.22%) |
May 10, 2024 | 8.050 | 8.110 | 7.595 | 7.770 | 5,051,381 | -0.29(-3.60%) |
May 09, 2024 | 8.480 | 8.574 | 7.920 | 8.060 | 5,771,156 | -0.42(-4.95%) |
May 08, 2024 | 9.150 | 9.195 | 8.395 | 8.480 | 5,328,652 | -0.83(-8.92%) |
May 07, 2024 | 9.160 | 9.330 | 9.050 | 9.310 | 4,881,267 | +0.16(+1.75%) |
May 06, 2024 | 8.730 | 9.270 | 8.610 | 9.150 | 11,116,456 | +0.43(+4.93%) |
May 03, 2024 | 8.360 | 9.130 | 7.980 | 8.720 | 24,971,254 | +1.93(+28.42%) |
May 02, 2024 | 6.690 | 6.850 | 6.530 | 6.790 | 6,948,744 | +0.18(+2.72%) |
May 01, 2024 | 6.450 | 6.950 | 6.410 | 6.610 | 5,797,611 | +0.21(+3.28%) |
Apr 30, 2024 | 6.400 | 6.745 | 6.350 | 6.400 | 6,160,911 | -0.06(-0.93%) |
Apr 29, 2024 | 6.450 | 6.540 | 6.311 | 6.460 | 4,207,282 | +0.04(+0.62%) |
Apr 26, 2024 | 6.350 | 6.590 | 6.300 | 6.420 | 5,484,540 | +0.11(+1.74%) |
Apr 25, 2024 | 6.290 | 6.450 | 6.230 | 6.310 | 5,171,665 | -0.12(-1.87%) |
Apr 24, 2024 | 6.450 | 6.660 | 6.385 | 6.430 | 5,456,164 | +0.04(+0.63%) |
Apr 23, 2024 | 6.550 | 6.720 | 6.380 | 6.390 | 3,821,380 | -0.12(-1.84%) |
Apr 22, 2024 | 6.600 | 6.640 | 6.383 | 6.510 | 4,582,340 | +0.03(+0.46%) |
Apr 19, 2024 | 6.390 | 6.560 | 6.270 | 6.480 | 5,644,272 | +0.04(+0.62%) |
Apr 18, 2024 | 6.530 | 6.565 | 6.390 | 6.440 | 3,734,172 | -0.11(-1.68%) |
Apr 17, 2024 | 6.830 | 6.840 | 6.530 | 6.550 | 3,971,749 | -0.16(-2.38%) |
Apr 16, 2024 | 6.720 | 6.895 | 6.650 | 6.710 | 3,530,588 | -0.09(-1.32%) |
Apr 15, 2024 | 7.070 | 7.240 | 6.750 | 6.800 | 5,732,793 | -0.26(-3.68%) |
Apr 12, 2024 | 7.270 | 7.430 | 7.005 | 7.060 | 4,451,940 | -0.31(-4.21%) |
Apr 11, 2024 | 7.170 | 7.410 | 6.990 | 7.370 | 5,574,100 | +0.24(+3.37%) |
Apr 10, 2024 | 6.910 | 7.145 | 6.850 | 7.130 | 5,376,704 | -0.04(-0.56%) |
Apr 09, 2024 | 7.390 | 7.590 | 7.115 | 7.170 | 4,417,288 | -0.15(-2.05%) |
Apr 08, 2024 | 7.550 | 7.550 | 7.150 | 7.320 | 5,214,801 | -0.18(-2.40%) |
Apr 05, 2024 | 7.300 | 7.870 | 7.140 | 7.500 | 7,837,596 | +0.34(+4.75%) |
Apr 04, 2024 | 7.400 | 7.570 | 7.130 | 7.160 | 6,446,775 | -0.19(-2.59%) |
Apr 03, 2024 | 7.230 | 7.500 | 7.125 | 7.350 | 5,987,398 | +0.01(+0.14%) |
Apr 02, 2024 | 7.310 | 7.440 | 7.095 | 7.340 | 7,027,586 | -0.07(-0.94%) |
Apr 01, 2024 | 7.310 | 7.450 | 7.110 | 7.410 | 5,419,224 | +0.11(+1.51%) |
Mar 28, 2024 | 7.410 | 7.335 | 7.245 | 7.300 | 6,719,063 | -0.11(-1.48%) |
Mar 27, 2024 | 7.530 | 7.650 | 7.305 | 7.410 | 4,524,306 | -0.01(-0.13%) |
Mar 26, 2024 | 7.840 | 7.850 | 7.400 | 7.420 | 3,558,174 | -0.28(-3.64%) |
Mar 25, 2024 | 7.690 | 7.845 | 7.644 | 7.700 | 2,829,942 | +0.00(+0.00%) |
Mar 22, 2024 | 7.770 | 7.890 | 7.630 | 7.700 | 4,276,467 | -0.13(-1.66%) |
Mar 21, 2024 | 7.860 | 8.020 | 7.730 | 7.830 | 5,584,357 | +0.03(+0.38%) |
Mar 20, 2024 | 7.920 | 7.940 | 7.550 | 7.800 | 6,777,511 | -0.22(-2.74%) |
Mar 19, 2024 | 7.780 | 8.250 | 7.715 | 8.020 | 6,162,732 | +0.18(+2.30%) |
Mar 18, 2024 | 8.110 | 8.180 | 7.730 | 7.840 | 6,134,699 | -0.26(-3.21%) |
Mar 15, 2024 | 8.020 | 8.230 | 7.970 | 8.100 | 11,257,422 | +0.07(+0.87%) |
Mar 14, 2024 | 8.540 | 8.615 | 7.960 | 8.030 | 5,777,394 | -0.61(-7.06%) |
Mar 13, 2024 | 8.440 | 8.670 | 8.370 | 8.640 | 4,973,095 | +0.22(+2.61%) |
Mar 12, 2024 | 8.510 | 8.670 | 8.330 | 8.420 | 4,499,248 | -0.07(-0.82%) |
Mar 11, 2024 | 8.660 | 8.820 | 8.390 | 8.490 | 4,842,097 | -0.20(-2.30%) |
Mar 08, 2024 | 9.060 | 9.150 | 8.630 | 8.690 | 4,676,778 | -0.28(-3.12%) |
Mar 07, 2024 | 9.600 | 9.610 | 8.940 | 8.970 | 5,067,640 | -0.56(-5.88%) |
Mar 06, 2024 | 9.780 | 9.790 | 9.280 | 9.530 | 6,238,141 | -0.06(-0.63%) |
Mar 05, 2024 | 8.910 | 9.830 | 8.690 | 9.590 | 8,325,056 | +0.55(+6.08%) |
Mar 04, 2024 | 9.460 | 9.530 | 8.955 | 9.040 | 6,306,774 | -0.30(-3.21%) |