Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 25, 2024 | 6.880 | 6.990 | 6.440 | 6.480 | 3,740,647 | -0.51(-7.30%) |
Jun 24, 2024 | 6.960 | 7.140 | 6.850 | 6.990 | 3,422,052 | +0.14(+2.04%) |
Jun 21, 2024 | 7.050 | 7.050 | 6.660 | 6.850 | 2,489,859 | -0.27(-3.79%) |
Jun 20, 2024 | 7.080 | 7.154 | 6.975 | 7.120 | 1,782,215 | +0.03(+0.42%) |
Jun 18, 2024 | 7.150 | 7.295 | 7.010 | 7.090 | 1,601,628 | -0.13(-1.80%) |
Jun 17, 2024 | 7.120 | 7.280 | 6.935 | 7.220 | 2,754,614 | -0.02(-0.28%) |
Jun 14, 2024 | 7.400 | 7.450 | 7.160 | 7.240 | 2,660,550 | -0.22(-2.95%) |
Jun 13, 2024 | 7.620 | 7.720 | 7.380 | 7.460 | 1,850,114 | -0.13(-1.71%) |
Jun 12, 2024 | 7.800 | 7.850 | 7.350 | 7.590 | 6,308,041 | +0.27(+3.69%) |
Jun 11, 2024 | 7.290 | 7.325 | 7.120 | 7.320 | 3,111,110 | +0.04(+0.55%) |
Jun 10, 2024 | 7.050 | 7.280 | 6.774 | 7.280 | 4,130,863 | +0.25(+3.56%) |
Jun 07, 2024 | 7.130 | 7.430 | 6.930 | 7.030 | 4,456,310 | -0.12(-1.68%) |
Jun 06, 2024 | 7.480 | 7.590 | 6.960 | 7.150 | 6,644,420 | -0.66(-8.45%) |
Jun 05, 2024 | 7.850 | 7.910 | 7.610 | 7.810 | 3,571,664 | +0.00(+0.00%) |
Jun 04, 2024 | 8.000 | 8.120 | 7.400 | 7.810 | 5,488,209 | -0.21(-2.62%) |
Jun 03, 2024 | 8.500 | 8.680 | 7.860 | 8.020 | 6,516,416 | -0.51(-5.98%) |
May 31, 2024 | 8.720 | 8.840 | 8.350 | 8.530 | 5,724,264 | -0.06(-0.70%) |
May 30, 2024 | 9.000 | 10.04 | 8.490 | 8.590 | 14,669,695 | +0.11(+1.30%) |
May 29, 2024 | 8.600 | 8.790 | 8.200 | 8.480 | 6,938,928 | +0.00(+0.00%) |
May 28, 2024 | 9.150 | 9.260 | 8.202 | 8.480 | 7,334,414 | -0.70(-7.63%) |
May 24, 2024 | 9.170 | 9.650 | 9.010 | 9.180 | 5,071,913 | +0.07(+0.77%) |
May 23, 2024 | 9.520 | 9.570 | 8.870 | 9.110 | 4,996,447 | -0.30(-3.19%) |
May 22, 2024 | 10.14 | 10.14 | 9.330 | 9.410 | 5,996,867 | -0.70(-6.92%) |
May 21, 2024 | 10.30 | 10.71 | 10.02 | 10.11 | 5,032,473 | -0.02(-0.20%) |
May 20, 2024 | 10.88 | 11.14 | 9.700 | 10.13 | 10,648,505 | -0.72(-6.64%) |
May 17, 2024 | 11.14 | 11.65 | 10.66 | 10.85 | 14,319,767 | -0.15(-1.36%) |
May 16, 2024 | 9.960 | 11.95 | 9.750 | 11.00 | 34,607,240 | +1.09(+11.00%) |
May 15, 2024 | 9.820 | 10.13 | 9.480 | 9.910 | 7,625,474 | +0.21(+2.16%) |
May 14, 2024 | 9.550 | 10.37 | 9.200 | 9.700 | 14,060,795 | +0.32(+3.41%) |
May 13, 2024 | 9.110 | 9.840 | 8.960 | 9.380 | 10,136,177 | +0.33(+3.65%) |
May 10, 2024 | 10.00 | 10.14 | 8.790 | 9.050 | 10,974,968 | -0.81(-8.22%) |
May 09, 2024 | 9.010 | 10.18 | 8.760 | 9.860 | 17,342,956 | +0.83(+9.19%) |
May 08, 2024 | 9.450 | 9.570 | 8.800 | 9.030 | 10,190,979 | -0.45(-4.75%) |
May 07, 2024 | 9.700 | 10.31 | 9.350 | 9.480 | 12,630,651 | -0.24(-2.47%) |
May 06, 2024 | 10.52 | 10.91 | 9.530 | 9.720 | 16,784,700 | -0.52(-5.08%) |
May 03, 2024 | 10.54 | 11.27 | 10.02 | 10.24 | 15,724,875 | -0.10(-0.97%) |
May 02, 2024 | 11.30 | 12.97 | 10.15 | 10.34 | 29,674,220 | -1.11(-9.69%) |
May 01, 2024 | 13.97 | 14.10 | 10.21 | 11.45 | 55,218,664 | -3.43(-23.05%) |
Apr 30, 2024 | 8.200 | 14.92 | 8.130 | 14.88 | 83,268,472 | +6.56(+78.85%) |
Apr 29, 2024 | 9.000 | 9.600 | 8.100 | 8.320 | 10,126,109 | -0.59(-6.62%) |
Apr 26, 2024 | 8.800 | 10.24 | 8.710 | 8.910 | 16,439,428 | +0.21(+2.41%) |
Apr 25, 2024 | 8.810 | 9.100 | 8.640 | 8.700 | 4,229,487 | -0.27(-3.01%) |
Apr 24, 2024 | 8.730 | 9.315 | 8.630 | 8.970 | 7,448,977 | -0.06(-0.66%) |
Apr 23, 2024 | 7.740 | 9.150 | 7.670 | 9.030 | 11,995,709 | +1.18(+15.03%) |
Apr 22, 2024 | 8.220 | 8.360 | 7.630 | 7.850 | 6,697,615 | -0.08(-1.01%) |
Apr 19, 2024 | 7.450 | 8.330 | 7.450 | 7.930 | 12,556,087 | +0.10(+1.28%) |
Apr 18, 2024 | 6.550 | 8.200 | 6.410 | 7.830 | 16,790,682 | +1.34(+20.65%) |
Apr 17, 2024 | 6.760 | 6.920 | 6.090 | 6.490 | 6,715,031 | -0.21(-3.13%) |
Apr 16, 2024 | 6.670 | 7.140 | 6.570 | 6.700 | 5,878,344 | -0.28(-4.01%) |
Apr 15, 2024 | 7.530 | 7.890 | 6.810 | 6.980 | 8,043,919 | -0.82(-10.51%) |
Apr 12, 2024 | 8.100 | 8.530 | 7.580 | 7.800 | 7,495,793 | -0.35(-4.29%) |
Apr 11, 2024 | 9.050 | 9.270 | 7.830 | 8.150 | 11,654,523 | -0.97(-10.64%) |
Apr 10, 2024 | 8.650 | 9.887 | 8.520 | 9.120 | 11,839,614 | -0.04(-0.44%) |
Apr 09, 2024 | 9.490 | 9.929 | 9.040 | 9.160 | 11,261,310 | -0.97(-9.58%) |
Apr 08, 2024 | 9.950 | 10.85 | 9.670 | 10.13 | 18,271,492 | -0.05(-0.49%) |
Apr 05, 2024 | 9.700 | 10.38 | 8.930 | 10.18 | 21,703,848 | +0.40(+4.09%) |
Apr 04, 2024 | 10.30 | 11.57 | 9.390 | 9.780 | 42,990,360 | -1.11(-10.19%) |
Apr 03, 2024 | 8.130 | 10.91 | 8.130 | 10.89 | 43,711,756 | +2.54(+30.42%) |
Apr 02, 2024 | 7.590 | 8.970 | 7.530 | 8.350 | 32,833,924 | +0.82(+10.89%) |