Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 6.580 | 6.980 | 6.407 | 6.890 | 19,219 | +0.35(+5.35%) |
May 23, 2024 | 6.600 | 6.600 | 6.350 | 6.540 | 20,243 | -0.06(-0.91%) |
May 22, 2024 | 6.590 | 6.740 | 6.460 | 6.600 | 26,750 | +0.03(+0.46%) |
May 21, 2024 | 6.290 | 6.600 | 6.070 | 6.570 | 38,586 | +0.20(+3.14%) |
May 20, 2024 | 6.100 | 6.590 | 6.100 | 6.370 | 31,514 | +0.33(+5.46%) |
May 17, 2024 | 5.740 | 6.300 | 5.740 | 6.040 | 49,113 | +0.29(+5.04%) |
May 16, 2024 | 5.620 | 5.768 | 5.510 | 5.750 | 27,249 | +0.13(+2.31%) |
May 15, 2024 | 5.390 | 5.680 | 5.130 | 5.620 | 27,935 | +0.27(+5.05%) |
May 14, 2024 | 5.240 | 5.350 | 5.110 | 5.350 | 20,645 | +0.07(+1.33%) |
May 13, 2024 | 5.440 | 5.440 | 5.180 | 5.280 | 16,755 | -0.04(-0.75%) |
May 10, 2024 | 5.260 | 5.590 | 5.180 | 5.320 | 47,981 | +0.08(+1.53%) |
May 09, 2024 | 4.900 | 5.350 | 4.900 | 5.240 | 44,822 | +0.39(+8.04%) |
May 08, 2024 | 4.860 | 5.190 | 4.850 | 4.850 | 16,175 | -0.16(-3.19%) |
May 07, 2024 | 5.030 | 5.200 | 5.010 | 5.010 | 21,813 | +0.09(+1.83%) |
May 06, 2024 | 4.690 | 5.110 | 4.690 | 4.920 | 25,727 | +0.24(+5.13%) |
May 03, 2024 | 4.800 | 5.060 | 4.660 | 4.680 | 68,664 | -0.02(-0.43%) |
May 02, 2024 | 4.800 | 5.100 | 4.660 | 4.700 | 25,742 | -0.01(-0.21%) |
May 01, 2024 | 4.650 | 4.828 | 4.610 | 4.710 | 9,051 | +0.09(+1.95%) |
Apr 30, 2024 | 4.710 | 4.790 | 4.540 | 4.620 | 28,681 | -0.11(-2.33%) |
Apr 29, 2024 | 4.770 | 4.850 | 4.620 | 4.730 | 28,707 | -0.07(-1.41%) |
Apr 26, 2024 | 4.520 | 4.810 | 4.510 | 4.798 | 19,754 | +0.25(+5.44%) |
Apr 25, 2024 | 4.420 | 4.605 | 4.410 | 4.550 | 7,982 | +0.11(+2.48%) |
Apr 24, 2024 | 4.790 | 5.020 | 4.400 | 4.440 | 66,373 | -0.36(-7.50%) |
Apr 23, 2024 | 5.060 | 5.130 | 4.700 | 4.800 | 76,665 | -0.27(-5.33%) |
Apr 22, 2024 | 5.190 | 5.400 | 5.030 | 5.070 | 21,545 | -0.20(-3.80%) |
Apr 19, 2024 | 5.410 | 5.530 | 5.260 | 5.270 | 11,286 | -0.17(-3.13%) |
Apr 18, 2024 | 5.240 | 5.530 | 5.220 | 5.440 | 21,347 | +0.12(+2.26%) |
Apr 17, 2024 | 4.740 | 5.435 | 4.700 | 5.320 | 34,385 | +0.56(+11.76%) |
Apr 16, 2024 | 5.300 | 5.300 | 4.680 | 4.760 | 37,039 | -0.60(-11.11%) |
Apr 15, 2024 | 5.670 | 5.670 | 5.118 | 5.355 | 95,958 | -0.45(-7.83%) |
Apr 12, 2024 | 6.110 | 6.250 | 5.520 | 5.810 | 214,524 | -0.60(-9.36%) |
Apr 11, 2024 | 6.300 | 7.150 | 5.630 | 6.410 | 2,204,090 | -0.10(-1.54%) |
Apr 10, 2024 | 5.800 | 6.700 | 5.600 | 6.510 | 50,798 | +0.74(+12.82%) |
Apr 09, 2024 | 5.335 | 5.880 | 5.335 | 5.770 | 96,059 | +0.51(+9.70%) |
Apr 08, 2024 | 4.900 | 5.380 | 4.900 | 5.260 | 19,761 | +0.46(+9.58%) |
Apr 05, 2024 | 4.580 | 4.822 | 4.530 | 4.800 | 23,616 | +0.19(+4.12%) |
Apr 04, 2024 | 4.870 | 4.970 | 4.540 | 4.610 | 25,304 | -0.32(-6.49%) |
Apr 03, 2024 | 5.020 | 5.075 | 4.930 | 4.930 | 4,382 | -0.04(-0.80%) |
Apr 02, 2024 | 5.210 | 5.225 | 4.770 | 4.970 | 10,661 | -0.33(-6.23%) |
Apr 01, 2024 | 5.110 | 5.300 | 5.020 | 5.300 | 13,412 | +0.10(+1.92%) |
Mar 28, 2024 | 5.030 | 5.302 | 4.850 | 5.200 | 49,035 | +0.07(+1.39%) |
Mar 27, 2024 | 4.950 | 5.300 | 4.950 | 5.129 | 20,879 | +0.12(+2.37%) |
Mar 26, 2024 | 4.420 | 5.270 | 4.360 | 5.010 | 73,040 | +0.61(+13.86%) |
Mar 25, 2024 | 4.070 | 4.412 | 3.803 | 4.400 | 38,945 | +0.36(+8.91%) |
Mar 22, 2024 | 4.130 | 4.208 | 3.880 | 4.040 | 17,660 | -0.07(-1.70%) |
Mar 21, 2024 | 4.150 | 4.360 | 4.100 | 4.110 | 15,459 | -0.12(-2.84%) |
Mar 20, 2024 | 4.230 | 4.285 | 4.060 | 4.230 | 7,029 | -0.03(-0.70%) |
Mar 19, 2024 | 4.430 | 4.577 | 4.220 | 4.260 | 14,672 | -0.23(-5.12%) |
Mar 18, 2024 | 4.604 | 4.745 | 4.390 | 4.490 | 11,961 | -0.11(-2.39%) |
Mar 15, 2024 | 4.720 | 4.720 | 4.140 | 4.600 | 44,291 | -0.09(-1.92%) |
Mar 14, 2024 | 4.900 | 5.260 | 4.430 | 4.690 | 88,101 | -0.10(-2.09%) |
Mar 13, 2024 | 3.960 | 4.870 | 3.940 | 4.790 | 105,505 | +0.83(+20.96%) |
Mar 12, 2024 | 3.570 | 4.090 | 3.310 | 3.960 | 63,552 | +0.35(+9.70%) |
Mar 11, 2024 | 3.650 | 3.690 | 3.470 | 3.610 | 12,396 | +0.00(+0.00%) |
Mar 08, 2024 | 3.600 | 3.770 | 3.600 | 3.610 | 4,141 | -0.02(-0.55%) |
Mar 07, 2024 | 3.820 | 3.816 | 3.200 | 3.630 | 33,899 | +0.05(+1.40%) |
Mar 06, 2024 | 3.670 | 3.850 | 3.510 | 3.580 | 10,987 | -0.06(-1.65%) |
Mar 05, 2024 | 3.670 | 3.670 | 3.475 | 3.640 | 11,307 | -0.01(-0.27%) |
Mar 04, 2024 | 3.850 | 3.932 | 3.630 | 3.650 | 12,953 | -0.18(-4.70%) |