Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 8.170 | 8.220 | 7.970 | 8.130 | 15,348,666 | +0.01(+0.12%) |
May 30, 2024 | 7.990 | 8.150 | 7.970 | 8.120 | 12,959,078 | +0.22(+2.80%) |
May 29, 2024 | 7.968 | 8.087 | 7.879 | 7.899 | 11,247,306 | -0.21(-2.57%) |
May 28, 2024 | 8.097 | 8.201 | 8.039 | 8.107 | 15,830,690 | +0.11(+1.36%) |
May 24, 2024 | 7.879 | 8.028 | 7.879 | 7.998 | 12,050,241 | +0.19(+2.41%) |
May 23, 2024 | 7.830 | 7.968 | 7.740 | 7.810 | 22,479,938 | -0.05(-0.63%) |
May 22, 2024 | 7.998 | 8.018 | 7.790 | 7.859 | 26,336,520 | -0.29(-3.53%) |
May 21, 2024 | 8.008 | 8.157 | 7.968 | 8.147 | 15,905,034 | +0.06(+0.74%) |
May 20, 2024 | 7.949 | 8.097 | 7.849 | 8.087 | 12,434,780 | +0.16(+2.00%) |
May 17, 2024 | 7.869 | 7.949 | 7.825 | 7.929 | 12,149,830 | +0.16(+2.04%) |
May 16, 2024 | 7.770 | 7.849 | 7.681 | 7.770 | 11,151,464 | -0.01(-0.13%) |
May 15, 2024 | 7.800 | 7.849 | 7.643 | 7.780 | 10,659,909 | +0.05(+0.64%) |
May 14, 2024 | 7.572 | 7.730 | 7.532 | 7.730 | 13,209,438 | +0.21(+2.77%) |
May 13, 2024 | 7.493 | 7.617 | 7.453 | 7.522 | 13,392,820 | +0.00(+0.00%) |
May 10, 2024 | 7.552 | 7.631 | 7.473 | 7.522 | 20,537,412 | +0.06(+0.80%) |
May 09, 2024 | 7.116 | 7.493 | 7.101 | 7.463 | 18,801,472 | +0.43(+6.06%) |
May 08, 2024 | 6.739 | 7.136 | 6.720 | 7.037 | 27,396,264 | +0.33(+4.87%) |
May 07, 2024 | 6.650 | 6.720 | 6.611 | 6.710 | 11,184,165 | +0.02(+0.30%) |
May 06, 2024 | 6.690 | 6.754 | 6.634 | 6.690 | 12,250,739 | +0.16(+2.43%) |
May 03, 2024 | 6.551 | 6.576 | 6.422 | 6.531 | 11,778,968 | +0.04(+0.61%) |
May 02, 2024 | 6.383 | 6.571 | 6.383 | 6.492 | 12,258,644 | +0.05(+0.77%) |
May 01, 2024 | 6.511 | 6.645 | 6.363 | 6.442 | 19,885,444 | +0.05(+0.78%) |
Apr 30, 2024 | 6.561 | 6.630 | 6.373 | 6.393 | 17,490,342 | -0.39(-5.70%) |
Apr 29, 2024 | 6.710 | 6.789 | 6.591 | 6.779 | 13,655,838 | +0.10(+1.48%) |
Apr 26, 2024 | 6.749 | 6.809 | 6.670 | 6.680 | 14,869,867 | +0.01(+0.15%) |
Apr 25, 2024 | 6.521 | 6.729 | 6.383 | 6.670 | 24,170,444 | +0.13(+1.97%) |
Apr 24, 2024 | 6.482 | 6.561 | 6.452 | 6.541 | 12,381,387 | +0.04(+0.61%) |
Apr 23, 2024 | 6.323 | 6.531 | 6.283 | 6.502 | 17,547,300 | +0.09(+1.39%) |
Apr 22, 2024 | 6.432 | 6.511 | 6.328 | 6.412 | 22,624,480 | -0.30(-4.43%) |
Apr 19, 2024 | 6.432 | 6.754 | 6.412 | 6.710 | 26,865,240 | +0.26(+3.99%) |
Apr 18, 2024 | 6.432 | 6.491 | 6.338 | 6.452 | 16,567,941 | +0.09(+1.40%) |
Apr 17, 2024 | 6.274 | 6.462 | 6.254 | 6.363 | 17,610,690 | +0.11(+1.74%) |
Apr 16, 2024 | 6.244 | 6.345 | 6.145 | 6.254 | 19,549,438 | -0.10(-1.56%) |
Apr 15, 2024 | 6.393 | 6.422 | 6.184 | 6.353 | 20,338,528 | +0.03(+0.47%) |
Apr 12, 2024 | 6.492 | 6.749 | 6.274 | 6.323 | 27,633,444 | -0.10(-1.54%) |
Apr 11, 2024 | 6.393 | 6.442 | 6.274 | 6.422 | 12,671,699 | +0.10(+1.57%) |
Apr 10, 2024 | 6.204 | 6.393 | 6.165 | 6.323 | 17,269,316 | -0.08(-1.24%) |
Apr 09, 2024 | 6.492 | 6.511 | 6.343 | 6.402 | 20,370,184 | +0.06(+0.94%) |
Apr 08, 2024 | 6.393 | 6.502 | 6.274 | 6.343 | 21,288,080 | +0.00(+0.00%) |
Apr 05, 2024 | 6.234 | 6.462 | 6.174 | 6.343 | 24,355,408 | +0.12(+1.91%) |
Apr 04, 2024 | 6.313 | 6.333 | 6.224 | 6.224 | 15,703,029 | -0.13(-2.03%) |
Apr 03, 2024 | 6.184 | 6.400 | 6.165 | 6.353 | 15,243,398 | +0.14(+2.23%) |
Apr 02, 2024 | 6.135 | 6.234 | 6.105 | 6.214 | 15,948,891 | +0.11(+1.79%) |
Apr 01, 2024 | 6.214 | 6.244 | 6.075 | 6.105 | 16,901,274 | +0.03(+0.49%) |
Mar 28, 2024 | 5.897 | 6.095 | 5.877 | 6.075 | 18,177,692 | +0.25(+4.25%) |
Mar 27, 2024 | 5.669 | 5.838 | 5.654 | 5.828 | 10,562,507 | +0.18(+3.16%) |
Mar 26, 2024 | 5.709 | 5.768 | 5.619 | 5.649 | 12,029,939 | +0.01(+0.18%) |
Mar 25, 2024 | 5.649 | 5.758 | 5.629 | 5.639 | 9,208,132 | +0.04(+0.71%) |
Mar 22, 2024 | 5.619 | 5.758 | 5.590 | 5.600 | 10,347,069 | -0.07(-1.22%) |
Mar 21, 2024 | 5.867 | 5.907 | 5.600 | 5.669 | 18,007,850 | -0.07(-1.21%) |
Mar 20, 2024 | 5.431 | 5.767 | 5.392 | 5.738 | 16,634,002 | +0.27(+4.89%) |
Mar 19, 2024 | 5.540 | 5.560 | 5.446 | 5.471 | 10,713,039 | -0.14(-2.47%) |
Mar 18, 2024 | 5.600 | 5.649 | 5.570 | 5.610 | 8,724,333 | -0.01(-0.18%) |
Mar 15, 2024 | 5.570 | 5.659 | 5.545 | 5.619 | 23,633,242 | +0.04(+0.71%) |
Mar 14, 2024 | 5.580 | 5.639 | 5.540 | 5.580 | 13,138,452 | -0.08(-1.40%) |
Mar 13, 2024 | 5.451 | 5.699 | 5.441 | 5.659 | 16,547,550 | +0.23(+4.20%) |
Mar 12, 2024 | 5.401 | 5.441 | 5.312 | 5.431 | 16,060,648 | -0.10(-1.79%) |
Mar 11, 2024 | 5.312 | 5.570 | 5.292 | 5.530 | 22,064,150 | +0.21(+3.91%) |
Mar 08, 2024 | 5.411 | 5.441 | 5.273 | 5.322 | 16,226,153 | -0.05(-0.92%) |
Mar 07, 2024 | 5.362 | 5.421 | 5.327 | 5.372 | 13,917,028 | +0.09(+1.69%) |
Mar 06, 2024 | 5.213 | 5.362 | 5.188 | 5.282 | 24,153,012 | +0.14(+2.70%) |
Mar 05, 2024 | 5.382 | 5.481 | 5.134 | 5.144 | 33,951,464 | -0.11(-2.06%) |
Mar 04, 2024 | 5.057 | 5.252 | 5.027 | 5.252 | 23,170,096 | +0.28(+5.71%) |