Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 6.050 | 6.180 | 5.885 | 6.060 | 182,475 | -0.01(-0.16%) |
May 21, 2024 | 6.140 | 6.170 | 5.870 | 6.070 | 91,555 | -0.06(-0.98%) |
May 20, 2024 | 6.370 | 6.370 | 5.910 | 6.130 | 156,246 | -0.07(-1.13%) |
May 17, 2024 | 6.420 | 6.420 | 6.090 | 6.200 | 78,994 | -0.20(-3.13%) |
May 16, 2024 | 6.410 | 6.505 | 6.380 | 6.400 | 142,292 | +0.00(+0.00%) |
May 15, 2024 | 6.050 | 6.420 | 6.050 | 6.400 | 190,975 | +0.39(+6.49%) |
May 14, 2024 | 6.020 | 6.020 | 5.890 | 6.010 | 125,706 | +0.16(+2.74%) |
May 13, 2024 | 5.940 | 6.070 | 5.760 | 5.850 | 80,636 | -0.01(-0.17%) |
May 10, 2024 | 6.160 | 6.160 | 5.650 | 5.860 | 168,707 | -0.25(-4.09%) |
May 09, 2024 | 5.940 | 6.180 | 5.857 | 6.110 | 188,779 | +0.12(+2.00%) |
May 08, 2024 | 6.450 | 6.520 | 5.850 | 5.990 | 206,887 | +0.10(+1.70%) |
May 07, 2024 | 5.960 | 6.090 | 5.860 | 5.890 | 142,864 | -0.05(-0.84%) |
May 06, 2024 | 5.870 | 6.040 | 5.820 | 5.940 | 82,914 | +0.07(+1.19%) |
May 03, 2024 | 5.590 | 5.880 | 5.590 | 5.870 | 74,609 | +0.35(+6.34%) |
May 02, 2024 | 5.500 | 5.552 | 5.365 | 5.520 | 74,796 | +0.10(+1.85%) |
May 01, 2024 | 5.550 | 5.634 | 5.350 | 5.420 | 125,129 | -0.01(-0.18%) |
Apr 30, 2024 | 5.300 | 5.500 | 5.290 | 5.430 | 82,559 | +0.10(+1.88%) |
Apr 29, 2024 | 5.360 | 5.450 | 5.105 | 5.330 | 153,474 | +0.07(+1.33%) |
Apr 26, 2024 | 5.350 | 5.430 | 5.130 | 5.260 | 168,814 | -0.05(-0.94%) |
Apr 25, 2024 | 5.270 | 5.400 | 5.190 | 5.310 | 151,450 | -0.01(-0.19%) |
Apr 24, 2024 | 5.520 | 5.520 | 5.270 | 5.320 | 59,294 | -0.18(-3.27%) |
Apr 23, 2024 | 5.510 | 5.630 | 5.430 | 5.500 | 55,240 | -0.01(-0.18%) |
Apr 22, 2024 | 5.360 | 5.570 | 5.310 | 5.510 | 48,516 | +0.18(+3.38%) |
Apr 19, 2024 | 5.350 | 5.490 | 5.250 | 5.330 | 129,081 | -0.06(-1.11%) |
Apr 18, 2024 | 5.550 | 5.690 | 5.350 | 5.390 | 86,697 | -0.14(-2.53%) |
Apr 17, 2024 | 5.510 | 5.670 | 5.469 | 5.530 | 137,965 | -0.05(-0.90%) |
Apr 16, 2024 | 5.550 | 5.770 | 5.516 | 5.580 | 113,266 | -0.03(-0.53%) |
Apr 15, 2024 | 5.930 | 6.090 | 5.350 | 5.610 | 304,738 | -0.20(-3.44%) |
Apr 12, 2024 | 6.160 | 6.230 | 5.720 | 5.810 | 194,346 | -0.39(-6.29%) |
Apr 11, 2024 | 6.230 | 6.280 | 6.098 | 6.200 | 58,081 | +0.04(+0.65%) |
Apr 10, 2024 | 6.130 | 6.323 | 6.020 | 6.160 | 101,295 | -0.22(-3.45%) |
Apr 09, 2024 | 6.300 | 6.390 | 6.220 | 6.380 | 74,200 | +0.10(+1.59%) |
Apr 08, 2024 | 6.480 | 6.530 | 6.190 | 6.280 | 139,598 | -0.15(-2.33%) |
Apr 05, 2024 | 6.390 | 6.530 | 6.320 | 6.430 | 57,354 | +0.05(+0.78%) |
Apr 04, 2024 | 6.610 | 6.710 | 6.320 | 6.380 | 86,870 | -0.22(-3.33%) |
Apr 03, 2024 | 6.420 | 6.640 | 6.370 | 6.600 | 65,358 | +0.15(+2.33%) |
Apr 02, 2024 | 6.570 | 6.570 | 6.360 | 6.450 | 97,571 | -0.28(-4.16%) |
Apr 01, 2024 | 6.810 | 6.810 | 6.481 | 6.730 | 78,236 | -0.07(-1.03%) |
Mar 28, 2024 | 6.720 | 6.920 | 6.655 | 6.800 | 84,050 | +0.08(+1.19%) |
Mar 27, 2024 | 6.590 | 6.720 | 6.540 | 6.720 | 83,947 | +0.18(+2.75%) |
Mar 26, 2024 | 6.750 | 6.770 | 6.500 | 6.540 | 133,640 | -0.20(-2.97%) |
Mar 25, 2024 | 6.570 | 6.820 | 6.445 | 6.740 | 167,048 | +0.17(+2.59%) |
Mar 22, 2024 | 6.850 | 6.850 | 6.550 | 6.570 | 96,700 | -0.25(-3.67%) |
Mar 21, 2024 | 7.020 | 7.030 | 6.800 | 6.820 | 112,414 | -0.18(-2.57%) |
Mar 20, 2024 | 6.960 | 7.057 | 6.710 | 7.000 | 162,563 | +0.02(+0.29%) |
Mar 19, 2024 | 7.070 | 7.140 | 6.900 | 6.980 | 137,592 | -0.09(-1.27%) |
Mar 18, 2024 | 7.200 | 7.205 | 6.930 | 7.070 | 105,581 | -0.08(-1.12%) |
Mar 15, 2024 | 7.090 | 7.380 | 6.960 | 7.150 | 353,445 | -0.06(-0.83%) |
Mar 14, 2024 | 7.200 | 7.260 | 7.000 | 7.210 | 202,412 | +0.04(+0.56%) |
Mar 13, 2024 | 6.810 | 7.380 | 6.520 | 7.170 | 710,815 | +1.12(+18.51%) |
Mar 12, 2024 | 6.010 | 6.090 | 5.945 | 6.050 | 183,001 | +0.02(+0.33%) |
Mar 11, 2024 | 6.280 | 6.340 | 5.890 | 6.030 | 157,191 | -0.16(-2.58%) |
Mar 08, 2024 | 6.120 | 6.280 | 6.090 | 6.190 | 185,022 | +0.13(+2.15%) |
Mar 07, 2024 | 6.210 | 6.290 | 6.000 | 6.060 | 226,919 | -0.18(-2.81%) |
Mar 06, 2024 | 6.250 | 6.680 | 6.230 | 6.235 | 139,939 | +0.07(+1.05%) |
Mar 05, 2024 | 6.430 | 6.465 | 6.070 | 6.170 | 347,123 | -0.33(-5.08%) |
Mar 04, 2024 | 6.770 | 6.770 | 6.220 | 6.500 | 243,389 | -0.18(-2.69%) |