Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 6.580 | 7.090 | 6.580 | 6.780 | 16,436 | +0.19(+2.88%) |
May 20, 2024 | 6.480 | 6.990 | 6.360 | 6.590 | 52,714 | +0.13(+2.01%) |
May 17, 2024 | 6.450 | 6.800 | 6.285 | 6.460 | 69,719 | +0.05(+0.78%) |
May 16, 2024 | 6.560 | 6.710 | 6.090 | 6.410 | 64,783 | -0.20(-3.03%) |
May 15, 2024 | 6.830 | 6.920 | 6.500 | 6.610 | 36,006 | -0.25(-3.64%) |
May 14, 2024 | 6.880 | 7.090 | 6.712 | 6.860 | 50,804 | +0.18(+2.69%) |
May 13, 2024 | 7.130 | 7.130 | 6.340 | 6.680 | 77,092 | -0.41(-5.78%) |
May 10, 2024 | 7.220 | 7.301 | 6.810 | 7.090 | 35,037 | -0.14(-1.94%) |
May 09, 2024 | 6.970 | 7.470 | 6.860 | 7.230 | 140,199 | +0.23(+3.29%) |
May 08, 2024 | 6.270 | 7.185 | 6.060 | 7.000 | 197,878 | +0.69(+10.94%) |
May 07, 2024 | 6.050 | 6.380 | 5.760 | 6.310 | 73,373 | +0.24(+3.95%) |
May 06, 2024 | 5.680 | 6.090 | 5.460 | 6.070 | 83,367 | +0.34(+5.93%) |
May 03, 2024 | 5.750 | 5.750 | 5.520 | 5.730 | 42,410 | +0.01(+0.17%) |
May 02, 2024 | 5.410 | 5.850 | 5.410 | 5.720 | 88,971 | +0.38(+7.12%) |
May 01, 2024 | 5.250 | 5.470 | 5.090 | 5.340 | 41,640 | +0.16(+3.09%) |
Apr 30, 2024 | 5.050 | 5.700 | 5.040 | 5.180 | 103,011 | +0.15(+2.98%) |
Apr 29, 2024 | 4.960 | 5.200 | 4.960 | 5.030 | 58,234 | +0.07(+1.41%) |
Apr 26, 2024 | 4.680 | 5.050 | 4.670 | 4.960 | 68,721 | +0.31(+6.67%) |
Apr 25, 2024 | 4.990 | 5.090 | 4.530 | 4.650 | 176,658 | -0.33(-6.63%) |
Apr 24, 2024 | 5.450 | 5.505 | 4.930 | 4.980 | 101,740 | -0.47(-8.62%) |
Apr 23, 2024 | 5.310 | 5.740 | 5.310 | 5.450 | 132,244 | +0.12(+2.25%) |
Apr 22, 2024 | 5.260 | 5.820 | 5.150 | 5.330 | 105,167 | +0.07(+1.33%) |
Apr 19, 2024 | 4.860 | 5.450 | 4.860 | 5.260 | 69,579 | +0.43(+8.90%) |
Apr 18, 2024 | 5.150 | 5.200 | 4.770 | 4.830 | 75,203 | -0.29(-5.66%) |
Apr 17, 2024 | 5.300 | 5.434 | 5.000 | 5.120 | 39,977 | -0.17(-3.21%) |
Apr 16, 2024 | 5.120 | 5.350 | 5.120 | 5.290 | 46,672 | +0.17(+3.32%) |
Apr 15, 2024 | 5.510 | 5.570 | 5.120 | 5.120 | 83,035 | -0.33(-6.06%) |
Apr 12, 2024 | 5.610 | 5.830 | 5.450 | 5.450 | 79,769 | -0.20(-3.54%) |
Apr 11, 2024 | 5.660 | 5.970 | 5.230 | 5.650 | 56,537 | -0.02(-0.35%) |
Apr 10, 2024 | 5.810 | 5.810 | 5.400 | 5.670 | 91,714 | -0.33(-5.50%) |
Apr 09, 2024 | 6.120 | 6.120 | 5.900 | 6.000 | 79,588 | -0.08(-1.32%) |
Apr 08, 2024 | 5.800 | 6.130 | 5.800 | 6.080 | 171,495 | +0.28(+4.83%) |
Apr 05, 2024 | 5.470 | 5.910 | 5.470 | 5.800 | 43,493 | +0.32(+5.84%) |
Apr 04, 2024 | 5.390 | 5.710 | 5.370 | 5.480 | 68,734 | +0.12(+2.24%) |
Apr 03, 2024 | 5.270 | 5.440 | 5.205 | 5.360 | 44,136 | +0.07(+1.32%) |
Apr 02, 2024 | 5.000 | 5.410 | 4.920 | 5.290 | 58,217 | +0.29(+5.80%) |
Apr 01, 2024 | 5.250 | 5.250 | 4.910 | 5.000 | 39,733 | -0.11(-2.15%) |
Mar 28, 2024 | 4.920 | 5.344 | 4.870 | 5.110 | 52,584 | +0.14(+2.82%) |
Mar 27, 2024 | 5.070 | 5.070 | 4.760 | 4.970 | 53,517 | +0.24(+5.07%) |
Mar 26, 2024 | 5.150 | 5.285 | 4.610 | 4.730 | 76,376 | -0.39(-7.62%) |
Mar 25, 2024 | 5.300 | 5.300 | 5.090 | 5.120 | 31,868 | -0.18(-3.40%) |
Mar 22, 2024 | 5.230 | 5.608 | 5.140 | 5.300 | 26,097 | +0.06(+1.15%) |
Mar 21, 2024 | 5.410 | 5.500 | 5.145 | 5.240 | 28,568 | -0.28(-5.07%) |
Mar 20, 2024 | 5.310 | 5.600 | 5.000 | 5.520 | 47,928 | +0.30(+5.75%) |
Mar 19, 2024 | 5.410 | 5.465 | 5.200 | 5.220 | 37,173 | -0.21(-3.87%) |
Mar 18, 2024 | 5.600 | 5.762 | 5.380 | 5.430 | 37,836 | -0.12(-2.16%) |
Mar 15, 2024 | 5.560 | 5.700 | 5.520 | 5.550 | 90,446 | -0.10(-1.77%) |
Mar 14, 2024 | 5.890 | 5.890 | 5.530 | 5.650 | 55,451 | -0.26(-4.40%) |
Mar 13, 2024 | 5.780 | 5.910 | 5.690 | 5.910 | 23,350 | +0.18(+3.14%) |
Mar 12, 2024 | 5.850 | 6.020 | 5.720 | 5.730 | 29,706 | -0.09(-1.55%) |
Mar 11, 2024 | 5.870 | 6.050 | 5.810 | 5.820 | 36,028 | +0.04(+0.69%) |
Mar 08, 2024 | 5.810 | 6.050 | 5.690 | 5.780 | 65,474 | -0.01(-0.17%) |
Mar 07, 2024 | 5.870 | 5.870 | 5.690 | 5.790 | 19,288 | -0.05(-0.86%) |
Mar 06, 2024 | 5.730 | 6.070 | 5.605 | 5.840 | 69,903 | +0.11(+1.92%) |
Mar 05, 2024 | 5.510 | 5.840 | 5.510 | 5.730 | 29,017 | +0.22(+3.99%) |
Mar 04, 2024 | 5.700 | 5.700 | 5.380 | 5.510 | 51,988 | -0.18(-3.16%) |