Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 5.610 | 5.610 | 5.020 | 5.050 | 91,420 | -0.52(-9.34%) |
May 09, 2024 | 5.450 | 5.690 | 5.305 | 5.570 | 126,571 | +0.09(+1.64%) |
May 08, 2024 | 5.720 | 5.840 | 5.390 | 5.480 | 102,690 | -0.24(-4.20%) |
May 07, 2024 | 6.000 | 6.005 | 5.660 | 5.720 | 85,963 | -0.26(-4.35%) |
May 06, 2024 | 5.880 | 6.240 | 5.710 | 5.980 | 203,495 | -0.09(-1.48%) |
May 03, 2024 | 6.130 | 6.341 | 5.780 | 6.070 | 138,943 | -0.01(-0.16%) |
May 02, 2024 | 6.120 | 6.335 | 5.930 | 6.080 | 90,502 | +0.06(+1.00%) |
May 01, 2024 | 6.240 | 6.486 | 5.960 | 6.020 | 197,079 | -0.22(-3.53%) |
Apr 30, 2024 | 6.610 | 6.740 | 6.190 | 6.240 | 143,396 | -0.42(-6.31%) |
Apr 29, 2024 | 6.730 | 6.890 | 6.280 | 6.660 | 125,968 | -0.09(-1.33%) |
Apr 26, 2024 | 6.220 | 6.780 | 6.100 | 6.750 | 82,150 | +0.54(+8.70%) |
Apr 25, 2024 | 6.280 | 6.300 | 6.000 | 6.210 | 78,712 | -0.18(-2.82%) |
Apr 24, 2024 | 6.380 | 6.650 | 6.240 | 6.390 | 81,697 | -0.05(-0.78%) |
Apr 23, 2024 | 6.130 | 6.440 | 5.960 | 6.440 | 393,989 | +0.35(+5.75%) |
Apr 22, 2024 | 5.970 | 6.158 | 5.771 | 6.090 | 241,411 | +0.19(+3.22%) |
Apr 19, 2024 | 5.790 | 5.975 | 5.620 | 5.900 | 120,925 | +0.03(+0.51%) |
Apr 18, 2024 | 5.960 | 6.120 | 5.750 | 5.870 | 118,987 | +0.03(+0.51%) |
Apr 17, 2024 | 5.570 | 6.040 | 5.550 | 5.840 | 409,947 | +0.23(+4.10%) |
Apr 16, 2024 | 5.530 | 5.820 | 5.340 | 5.610 | 425,685 | +0.12(+2.19%) |
Apr 15, 2024 | 4.770 | 5.490 | 4.770 | 5.490 | 261,475 | +0.80(+17.06%) |
Apr 12, 2024 | 5.080 | 5.080 | 4.500 | 4.690 | 413,090 | -0.38(-7.50%) |
Apr 11, 2024 | 5.360 | 5.380 | 4.865 | 5.070 | 245,868 | -0.22(-4.16%) |
Apr 10, 2024 | 5.210 | 5.320 | 5.080 | 5.290 | 87,043 | -0.06(-1.12%) |
Apr 09, 2024 | 5.380 | 5.400 | 5.270 | 5.350 | 70,160 | -0.03(-0.56%) |
Apr 08, 2024 | 5.900 | 5.990 | 5.250 | 5.380 | 280,504 | -0.54(-9.12%) |
Apr 05, 2024 | 6.000 | 6.100 | 5.800 | 5.920 | 92,776 | -0.08(-1.33%) |
Apr 04, 2024 | 6.030 | 6.325 | 5.970 | 6.000 | 160,251 | -0.02(-0.33%) |
Apr 03, 2024 | 6.330 | 6.385 | 6.020 | 6.020 | 126,123 | -0.04(-0.66%) |
Apr 02, 2024 | 6.340 | 6.380 | 5.920 | 6.060 | 80,555 | -0.32(-5.02%) |
Apr 01, 2024 | 6.540 | 6.740 | 6.160 | 6.380 | 86,098 | -0.10(-1.54%) |
Mar 28, 2024 | 6.430 | 6.660 | 6.240 | 6.480 | 152,707 | +0.13(+2.05%) |
Mar 27, 2024 | 6.070 | 6.730 | 6.015 | 6.350 | 195,945 | +0.31(+5.13%) |
Mar 26, 2024 | 6.040 | 6.100 | 5.810 | 6.040 | 115,451 | +0.03(+0.50%) |
Mar 25, 2024 | 6.020 | 6.160 | 5.920 | 6.010 | 156,087 | -0.07(-1.15%) |
Mar 22, 2024 | 5.820 | 6.170 | 5.770 | 6.080 | 69,817 | +0.23(+3.93%) |
Mar 21, 2024 | 6.170 | 6.340 | 5.800 | 5.850 | 181,173 | -0.26(-4.26%) |
Mar 20, 2024 | 5.970 | 6.110 | 5.860 | 6.110 | 153,808 | +0.17(+2.86%) |
Mar 19, 2024 | 6.060 | 6.060 | 5.870 | 5.940 | 152,702 | -0.08(-1.33%) |
Mar 18, 2024 | 6.250 | 6.275 | 5.980 | 6.020 | 124,204 | -0.12(-1.95%) |
Mar 15, 2024 | 6.110 | 6.400 | 6.110 | 6.140 | 309,100 | +0.03(+0.49%) |
Mar 14, 2024 | 6.110 | 6.300 | 6.000 | 6.110 | 124,550 | -0.11(-1.77%) |
Mar 13, 2024 | 6.570 | 6.605 | 6.100 | 6.220 | 671,341 | -0.38(-5.76%) |
Mar 12, 2024 | 6.540 | 6.790 | 6.460 | 6.600 | 91,617 | +0.05(+0.76%) |
Mar 11, 2024 | 6.580 | 6.780 | 6.340 | 6.550 | 120,990 | +0.04(+0.61%) |
Mar 08, 2024 | 6.980 | 7.080 | 6.500 | 6.510 | 165,565 | -0.24(-3.56%) |
Mar 07, 2024 | 7.000 | 7.030 | 6.310 | 6.750 | 178,360 | -0.28(-3.98%) |
Mar 06, 2024 | 6.970 | 7.170 | 6.760 | 7.030 | 111,743 | +0.20(+2.93%) |
Mar 05, 2024 | 6.860 | 7.040 | 6.684 | 6.830 | 78,337 | -0.05(-0.73%) |
Mar 04, 2024 | 7.040 | 7.051 | 6.720 | 6.880 | 111,424 | -0.12(-1.71%) |