Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 6.120 | 6.720 | 6.120 | 6.490 | 289,236 | +0.38(+6.22%) |
May 17, 2024 | 6.350 | 6.350 | 6.100 | 6.110 | 88,213 | -0.21(-3.32%) |
May 16, 2024 | 6.250 | 6.460 | 6.100 | 6.320 | 131,079 | +0.07(+1.12%) |
May 15, 2024 | 6.390 | 6.390 | 6.050 | 6.250 | 110,932 | +0.00(+0.00%) |
May 14, 2024 | 6.300 | 6.450 | 6.190 | 6.250 | 117,934 | -0.02(-0.32%) |
May 13, 2024 | 6.200 | 6.430 | 6.130 | 6.270 | 80,210 | +0.06(+0.97%) |
May 10, 2024 | 6.250 | 6.290 | 6.100 | 6.210 | 64,097 | -0.04(-0.64%) |
May 09, 2024 | 6.350 | 6.390 | 6.220 | 6.250 | 41,875 | -0.05(-0.79%) |
May 08, 2024 | 6.300 | 6.465 | 6.212 | 6.300 | 40,425 | -0.06(-0.94%) |
May 07, 2024 | 6.190 | 6.490 | 6.100 | 6.360 | 94,342 | +0.15(+2.33%) |
May 06, 2024 | 6.330 | 6.380 | 6.090 | 6.215 | 156,186 | +0.00(+0.08%) |
May 03, 2024 | 6.610 | 6.646 | 6.149 | 6.210 | 96,235 | -0.33(-5.05%) |
May 02, 2024 | 6.510 | 6.600 | 6.396 | 6.540 | 30,163 | +0.04(+0.62%) |
May 01, 2024 | 6.570 | 6.660 | 6.320 | 6.500 | 43,671 | +0.00(+0.00%) |
Apr 30, 2024 | 6.400 | 6.649 | 6.280 | 6.500 | 99,799 | +0.11(+1.72%) |
Apr 29, 2024 | 6.580 | 6.640 | 6.271 | 6.390 | 86,032 | -0.15(-2.29%) |
Apr 26, 2024 | 6.430 | 6.580 | 6.334 | 6.540 | 66,436 | +0.11(+1.71%) |
Apr 25, 2024 | 6.210 | 6.590 | 6.150 | 6.430 | 64,132 | +0.10(+1.58%) |
Apr 24, 2024 | 6.670 | 6.680 | 6.220 | 6.330 | 75,452 | -0.27(-4.09%) |
Apr 23, 2024 | 5.920 | 6.650 | 5.920 | 6.600 | 122,764 | +0.67(+11.30%) |
Apr 22, 2024 | 6.150 | 6.150 | 5.660 | 5.930 | 127,968 | -0.21(-3.42%) |
Apr 19, 2024 | 6.360 | 6.510 | 6.050 | 6.140 | 160,075 | -0.26(-4.06%) |
Apr 18, 2024 | 6.560 | 6.820 | 6.140 | 6.400 | 154,665 | +0.20(+3.23%) |
Apr 17, 2024 | 5.700 | 6.490 | 5.700 | 6.200 | 226,968 | +0.68(+12.32%) |
Apr 16, 2024 | 5.260 | 5.540 | 5.140 | 5.520 | 103,850 | +0.22(+4.25%) |
Apr 15, 2024 | 5.590 | 5.730 | 5.230 | 5.295 | 141,770 | -0.29(-5.28%) |
Apr 12, 2024 | 5.720 | 5.840 | 5.510 | 5.590 | 49,557 | -0.16(-2.78%) |
Apr 11, 2024 | 5.640 | 5.892 | 5.500 | 5.750 | 105,872 | +0.11(+1.95%) |
Apr 10, 2024 | 6.000 | 6.052 | 5.460 | 5.640 | 190,334 | -0.45(-7.31%) |
Apr 09, 2024 | 5.960 | 6.120 | 5.750 | 6.085 | 140,192 | +0.17(+2.79%) |
Apr 08, 2024 | 6.460 | 6.460 | 5.920 | 5.920 | 182,707 | -0.45(-7.06%) |
Apr 05, 2024 | 6.320 | 6.600 | 6.300 | 6.370 | 76,719 | -0.02(-0.31%) |
Apr 04, 2024 | 6.590 | 6.660 | 6.350 | 6.390 | 73,227 | -0.13(-1.99%) |
Apr 03, 2024 | 6.250 | 6.520 | 6.170 | 6.520 | 97,839 | +0.19(+3.00%) |
Apr 02, 2024 | 6.650 | 6.650 | 6.280 | 6.330 | 110,778 | -0.27(-4.09%) |
Apr 01, 2024 | 6.800 | 6.910 | 6.550 | 6.600 | 101,389 | -0.20(-2.94%) |
Mar 28, 2024 | 6.930 | 6.990 | 6.800 | 6.800 | 46,397 | -0.12(-1.73%) |
Mar 27, 2024 | 6.840 | 6.980 | 6.755 | 6.920 | 57,454 | +0.24(+3.59%) |
Mar 26, 2024 | 6.790 | 6.820 | 6.640 | 6.680 | 64,521 | -0.04(-0.60%) |
Mar 25, 2024 | 6.650 | 6.810 | 6.645 | 6.720 | 49,420 | +0.05(+0.75%) |
Mar 22, 2024 | 6.930 | 6.930 | 6.620 | 6.670 | 119,750 | -0.31(-4.44%) |
Mar 21, 2024 | 7.150 | 7.207 | 6.820 | 6.980 | 63,804 | -0.15(-2.10%) |
Mar 20, 2024 | 6.980 | 7.190 | 6.920 | 7.130 | 43,485 | +0.11(+1.57%) |
Mar 19, 2024 | 6.790 | 7.060 | 6.750 | 7.020 | 76,394 | +0.15(+2.18%) |
Mar 18, 2024 | 6.900 | 6.990 | 6.780 | 6.870 | 51,407 | -0.05(-0.72%) |
Mar 15, 2024 | 6.910 | 6.990 | 6.720 | 6.920 | 78,890 | -0.04(-0.57%) |
Mar 14, 2024 | 7.240 | 7.240 | 6.810 | 6.960 | 66,566 | -0.28(-3.87%) |
Mar 13, 2024 | 7.260 | 7.300 | 7.100 | 7.240 | 56,222 | -0.03(-0.41%) |
Mar 12, 2024 | 7.200 | 7.280 | 7.050 | 7.270 | 72,086 | +0.33(+4.76%) |
Mar 11, 2024 | 7.070 | 7.155 | 6.895 | 6.940 | 41,017 | -0.15(-2.12%) |
Mar 08, 2024 | 7.060 | 7.270 | 7.030 | 7.090 | 78,173 | +0.15(+2.16%) |
Mar 07, 2024 | 6.980 | 7.070 | 6.850 | 6.940 | 67,797 | +0.07(+1.02%) |
Mar 06, 2024 | 6.820 | 7.050 | 6.646 | 6.870 | 89,895 | +0.21(+3.15%) |
Mar 05, 2024 | 6.750 | 6.880 | 6.610 | 6.660 | 122,447 | -0.23(-3.34%) |
Mar 04, 2024 | 7.190 | 7.290 | 6.760 | 6.890 | 93,022 | -0.22(-3.09%) |