Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 6.940 | 7.550 | 6.940 | 7.395 | 83,316 | +0.44(+6.40%) |
May 23, 2024 | 7.100 | 7.270 | 6.904 | 6.950 | 59,321 | -0.14(-1.97%) |
May 22, 2024 | 6.920 | 7.130 | 6.821 | 7.090 | 53,096 | +0.17(+2.46%) |
May 21, 2024 | 6.570 | 7.240 | 6.570 | 6.920 | 63,058 | +0.39(+5.97%) |
May 20, 2024 | 6.910 | 7.200 | 6.420 | 6.530 | 201,761 | -0.61(-8.54%) |
May 17, 2024 | 7.200 | 7.760 | 7.080 | 7.140 | 96,371 | -0.06(-0.83%) |
May 16, 2024 | 7.540 | 7.590 | 6.880 | 7.200 | 173,856 | -0.40(-5.26%) |
May 15, 2024 | 8.263 | 8.263 | 7.503 | 7.600 | 159,553 | -0.55(-6.70%) |
May 14, 2024 | 7.814 | 8.214 | 7.761 | 8.146 | 88,066 | +0.43(+5.56%) |
May 13, 2024 | 7.853 | 7.853 | 7.523 | 7.717 | 64,043 | -0.01(-0.13%) |
May 10, 2024 | 7.795 | 7.970 | 7.658 | 7.727 | 74,519 | +0.03(+0.38%) |
May 09, 2024 | 7.746 | 7.848 | 7.581 | 7.697 | 33,903 | +0.02(+0.25%) |
May 08, 2024 | 7.990 | 8.009 | 7.308 | 7.678 | 106,647 | -0.39(-4.83%) |
May 07, 2024 | 8.097 | 8.204 | 7.873 | 8.068 | 39,699 | -0.07(-0.84%) |
May 06, 2024 | 8.194 | 8.399 | 7.999 | 8.136 | 79,599 | -0.01(-0.12%) |
May 03, 2024 | 7.581 | 8.146 | 7.581 | 8.146 | 130,479 | +0.57(+7.46%) |
May 02, 2024 | 7.317 | 7.762 | 7.210 | 7.581 | 76,160 | +0.30(+4.15%) |
May 01, 2024 | 7.025 | 7.512 | 7.025 | 7.278 | 90,597 | +0.25(+3.61%) |
Apr 30, 2024 | 7.152 | 7.171 | 6.889 | 7.025 | 56,603 | -0.09(-1.23%) |
Apr 29, 2024 | 6.947 | 7.142 | 6.881 | 7.113 | 49,740 | +0.32(+4.73%) |
Apr 26, 2024 | 7.142 | 7.278 | 6.723 | 6.791 | 77,957 | -0.35(-4.91%) |
Apr 25, 2024 | 6.704 | 7.259 | 6.626 | 7.142 | 139,212 | +0.52(+7.79%) |
Apr 24, 2024 | 6.752 | 6.757 | 6.577 | 6.626 | 81,596 | -0.08(-1.16%) |
Apr 23, 2024 | 6.762 | 6.762 | 6.421 | 6.704 | 61,766 | +0.04(+0.58%) |
Apr 22, 2024 | 6.850 | 6.850 | 6.528 | 6.665 | 27,459 | -0.01(-0.15%) |
Apr 19, 2024 | 6.743 | 7.025 | 6.645 | 6.674 | 91,907 | +0.03(+0.44%) |
Apr 18, 2024 | 6.713 | 6.801 | 6.577 | 6.645 | 23,937 | -0.04(-0.58%) |
Apr 17, 2024 | 6.801 | 6.889 | 6.626 | 6.684 | 41,005 | +0.01(+0.15%) |
Apr 16, 2024 | 6.528 | 6.947 | 6.392 | 6.674 | 62,108 | +0.39(+6.20%) |
Apr 15, 2024 | 7.015 | 7.083 | 6.051 | 6.285 | 156,129 | -0.68(-9.79%) |
Apr 12, 2024 | 6.898 | 7.162 | 6.898 | 6.967 | 67,436 | +0.06(+0.84%) |
Apr 11, 2024 | 7.113 | 7.200 | 6.830 | 6.908 | 74,635 | -0.09(-1.25%) |
Apr 10, 2024 | 7.201 | 7.201 | 6.937 | 6.996 | 58,947 | -0.20(-2.84%) |
Apr 09, 2024 | 7.317 | 7.317 | 7.093 | 7.201 | 65,651 | +0.08(+1.09%) |
Apr 08, 2024 | 6.908 | 7.123 | 6.869 | 7.123 | 73,521 | +0.29(+4.28%) |
Apr 05, 2024 | 6.665 | 7.006 | 6.577 | 6.830 | 106,094 | +0.32(+4.94%) |
Apr 04, 2024 | 6.918 | 6.918 | 6.363 | 6.509 | 64,262 | -0.27(-4.02%) |
Apr 03, 2024 | 6.421 | 6.957 | 6.265 | 6.782 | 144,754 | +0.53(+8.41%) |
Apr 02, 2024 | 6.246 | 6.656 | 6.158 | 6.255 | 92,534 | -0.07(-1.08%) |
Apr 01, 2024 | 5.846 | 6.324 | 5.846 | 6.324 | 108,438 | +0.53(+9.08%) |
Mar 28, 2024 | 5.690 | 5.887 | 5.666 | 5.797 | 68,212 | +0.11(+1.88%) |
Mar 27, 2024 | 5.836 | 5.836 | 5.612 | 5.690 | 60,423 | -0.13(-2.18%) |
Mar 26, 2024 | 5.651 | 5.846 | 5.554 | 5.817 | 92,482 | +0.33(+6.04%) |
Mar 25, 2024 | 5.330 | 5.681 | 5.320 | 5.486 | 100,960 | +0.18(+3.30%) |
Mar 22, 2024 | 5.213 | 5.437 | 5.184 | 5.310 | 71,027 | +0.19(+3.61%) |
Mar 21, 2024 | 5.223 | 5.339 | 5.115 | 5.125 | 70,091 | -0.16(-2.95%) |
Mar 20, 2024 | 5.213 | 5.310 | 5.213 | 5.281 | 21,144 | +0.07(+1.31%) |
Mar 19, 2024 | 5.145 | 5.271 | 5.145 | 5.213 | 40,123 | +0.02(+0.38%) |
Mar 18, 2024 | 5.271 | 5.281 | 5.115 | 5.193 | 59,127 | -0.06(-1.11%) |
Mar 15, 2024 | 5.193 | 5.193 | 5.183 | 5.252 | 32,232 | +0.01(+0.19%) |
Mar 14, 2024 | 5.291 | 5.297 | 5.184 | 5.242 | 36,674 | -0.05(-0.92%) |
Mar 13, 2024 | 5.213 | 5.343 | 5.213 | 5.291 | 27,153 | +0.06(+1.12%) |
Mar 12, 2024 | 5.242 | 5.310 | 5.203 | 5.232 | 34,384 | -0.06(-1.10%) |
Mar 11, 2024 | 5.184 | 5.349 | 5.184 | 5.291 | 26,864 | +0.14(+2.65%) |
Mar 08, 2024 | 5.447 | 5.447 | 5.125 | 5.154 | 66,275 | -0.21(-3.99%) |
Mar 07, 2024 | 5.291 | 5.447 | 5.271 | 5.369 | 22,046 | +0.01(+0.18%) |
Mar 06, 2024 | 5.310 | 5.520 | 5.262 | 5.359 | 64,732 | +0.16(+3.00%) |
Mar 05, 2024 | 5.164 | 5.280 | 5.164 | 5.203 | 41,321 | +0.03(+0.56%) |
Mar 04, 2024 | 5.408 | 5.447 | 5.106 | 5.174 | 70,017 | -0.24(-4.50%) |