Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 5.950 | 6.080 | 5.740 | 6.040 | 210,247 | +0.07(+1.17%) |
May 16, 2024 | 6.050 | 6.060 | 5.855 | 5.970 | 140,820 | +0.02(+0.34%) |
May 15, 2024 | 5.870 | 6.030 | 5.830 | 5.950 | 137,139 | +0.18(+3.12%) |
May 14, 2024 | 5.830 | 5.925 | 5.650 | 5.770 | 343,816 | -0.02(-0.35%) |
May 13, 2024 | 5.770 | 5.900 | 5.750 | 5.790 | 166,369 | +0.04(+0.70%) |
May 10, 2024 | 6.000 | 6.000 | 5.720 | 5.750 | 165,623 | -0.23(-3.85%) |
May 09, 2024 | 5.870 | 6.080 | 5.860 | 5.980 | 303,961 | +0.11(+1.87%) |
May 08, 2024 | 5.790 | 6.080 | 5.760 | 5.870 | 264,676 | +0.04(+0.69%) |
May 07, 2024 | 5.690 | 6.000 | 5.655 | 5.830 | 356,614 | +0.16(+2.82%) |
May 06, 2024 | 5.850 | 6.013 | 5.550 | 5.670 | 472,285 | -0.12(-2.07%) |
May 03, 2024 | 5.890 | 6.180 | 5.710 | 5.790 | 307,051 | -0.09(-1.53%) |
May 02, 2024 | 6.480 | 7.084 | 5.610 | 5.880 | 372,472 | -0.68(-10.37%) |
May 01, 2024 | 6.400 | 6.770 | 6.400 | 6.560 | 217,397 | +0.15(+2.34%) |
Apr 30, 2024 | 6.580 | 6.660 | 6.390 | 6.410 | 209,688 | -0.25(-3.75%) |
Apr 29, 2024 | 6.660 | 6.870 | 6.490 | 6.660 | 261,360 | +0.03(+0.45%) |
Apr 26, 2024 | 6.530 | 6.700 | 6.430 | 6.630 | 421,184 | +0.11(+1.69%) |
Apr 25, 2024 | 6.720 | 6.870 | 6.460 | 6.520 | 232,933 | -0.35(-5.09%) |
Apr 24, 2024 | 6.930 | 6.980 | 6.820 | 6.870 | 123,609 | -0.10(-1.43%) |
Apr 23, 2024 | 6.840 | 7.150 | 6.780 | 6.970 | 166,480 | +0.11(+1.60%) |
Apr 22, 2024 | 6.540 | 6.870 | 6.450 | 6.860 | 408,495 | +0.36(+5.54%) |
Apr 19, 2024 | 6.450 | 6.600 | 6.300 | 6.500 | 332,067 | -0.05(-0.76%) |
Apr 18, 2024 | 6.890 | 6.946 | 6.490 | 6.550 | 237,595 | -0.39(-5.62%) |
Apr 17, 2024 | 7.060 | 7.145 | 6.920 | 6.940 | 168,441 | -0.06(-0.86%) |
Apr 16, 2024 | 6.970 | 7.130 | 6.900 | 7.000 | 258,443 | -0.03(-0.43%) |
Apr 15, 2024 | 7.220 | 7.240 | 6.950 | 7.030 | 159,626 | -0.18(-2.50%) |
Apr 12, 2024 | 7.270 | 7.280 | 6.960 | 7.210 | 276,827 | -0.13(-1.77%) |
Apr 11, 2024 | 7.530 | 7.620 | 7.245 | 7.340 | 191,113 | -0.16(-2.13%) |
Apr 10, 2024 | 7.810 | 7.860 | 7.480 | 7.500 | 160,252 | -0.53(-6.60%) |
Apr 09, 2024 | 7.940 | 8.080 | 7.910 | 8.030 | 179,228 | +0.11(+1.39%) |
Apr 08, 2024 | 7.840 | 7.980 | 7.780 | 7.920 | 789,608 | +0.12(+1.54%) |
Apr 05, 2024 | 7.700 | 7.910 | 7.620 | 7.800 | 1,409,924 | +0.04(+0.52%) |
Apr 04, 2024 | 8.160 | 8.250 | 7.700 | 7.760 | 332,857 | -0.30(-3.72%) |
Apr 03, 2024 | 7.760 | 8.060 | 7.699 | 8.060 | 388,679 | +0.25(+3.20%) |
Apr 02, 2024 | 7.770 | 7.850 | 7.680 | 7.810 | 321,428 | -0.14(-1.76%) |
Apr 01, 2024 | 8.100 | 8.110 | 7.770 | 7.950 | 154,983 | -0.12(-1.49%) |
Mar 28, 2024 | 7.740 | 8.110 | 7.740 | 8.070 | 172,095 | +0.30(+3.86%) |
Mar 27, 2024 | 7.600 | 7.800 | 7.560 | 7.770 | 296,087 | +0.22(+2.91%) |
Mar 26, 2024 | 7.500 | 7.600 | 7.385 | 7.550 | 159,681 | +0.13(+1.75%) |
Mar 25, 2024 | 7.340 | 7.480 | 7.313 | 7.420 | 162,652 | +0.07(+0.95%) |
Mar 22, 2024 | 7.710 | 7.710 | 7.340 | 7.350 | 126,188 | -0.32(-4.17%) |
Mar 21, 2024 | 7.770 | 7.875 | 7.620 | 7.670 | 316,808 | -0.07(-0.90%) |
Mar 20, 2024 | 7.680 | 7.815 | 7.520 | 7.740 | 309,343 | +0.06(+0.78%) |
Mar 19, 2024 | 7.690 | 7.800 | 7.570 | 7.680 | 161,949 | -0.03(-0.39%) |
Mar 18, 2024 | 7.680 | 7.880 | 7.500 | 7.710 | 360,595 | +0.03(+0.39%) |
Mar 15, 2024 | 7.720 | 7.850 | 7.602 | 7.680 | 335,002 | -0.08(-1.03%) |
Mar 14, 2024 | 8.040 | 8.055 | 7.639 | 7.760 | 215,001 | -0.29(-3.60%) |
Mar 13, 2024 | 8.200 | 8.340 | 7.840 | 8.050 | 308,157 | -0.18(-2.19%) |
Mar 12, 2024 | 8.430 | 8.465 | 8.030 | 8.230 | 388,524 | -0.21(-2.49%) |
Mar 11, 2024 | 8.490 | 8.815 | 8.380 | 8.440 | 191,460 | -0.31(-3.54%) |
Mar 08, 2024 | 9.100 | 9.280 | 8.660 | 8.750 | 468,626 | -0.27(-2.99%) |
Mar 07, 2024 | 9.020 | 9.150 | 8.310 | 9.020 | 712,502 | -0.04(-0.44%) |
Mar 06, 2024 | 8.910 | 9.310 | 8.531 | 9.060 | 546,857 | +0.07(+0.78%) |
Mar 05, 2024 | 9.000 | 9.900 | 8.470 | 8.990 | 722,731 | -1.60(-15.11%) |
Mar 04, 2024 | 10.75 | 10.83 | 10.54 | 10.59 | 582,303 | -0.10(-0.94%) |