Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 6.380 | 6.421 | 6.330 | 6.370 | 54,744 | -0.01(-0.16%) |
May 16, 2024 | 6.400 | 6.550 | 6.350 | 6.380 | 72,547 | -0.05(-0.78%) |
May 15, 2024 | 6.650 | 6.672 | 6.330 | 6.430 | 94,119 | -0.01(-0.16%) |
May 14, 2024 | 6.060 | 7.045 | 6.020 | 6.440 | 355,965 | +0.52(+8.78%) |
May 13, 2024 | 5.590 | 5.990 | 5.540 | 5.920 | 154,439 | +0.48(+8.82%) |
May 10, 2024 | 6.150 | 6.200 | 5.425 | 5.440 | 318,326 | -0.96(-15.00%) |
May 09, 2024 | 6.270 | 6.520 | 6.250 | 6.400 | 119,091 | +0.11(+1.75%) |
May 08, 2024 | 6.450 | 6.509 | 6.280 | 6.290 | 56,051 | -0.32(-4.84%) |
May 07, 2024 | 6.640 | 6.740 | 6.565 | 6.610 | 62,632 | -0.04(-0.60%) |
May 06, 2024 | 6.480 | 6.700 | 6.470 | 6.650 | 82,526 | +0.22(+3.42%) |
May 03, 2024 | 6.480 | 6.510 | 6.340 | 6.430 | 85,779 | +0.05(+0.78%) |
May 02, 2024 | 6.350 | 6.480 | 6.270 | 6.380 | 84,042 | +0.11(+1.75%) |
May 01, 2024 | 6.220 | 6.560 | 6.100 | 6.270 | 103,576 | +0.13(+2.12%) |
Apr 30, 2024 | 6.210 | 6.335 | 6.100 | 6.140 | 107,443 | -0.20(-3.15%) |
Apr 29, 2024 | 6.140 | 6.370 | 6.126 | 6.340 | 74,130 | +0.24(+3.93%) |
Apr 26, 2024 | 6.280 | 6.380 | 6.090 | 6.100 | 62,194 | -0.13(-2.09%) |
Apr 25, 2024 | 6.100 | 6.245 | 6.070 | 6.230 | 63,058 | -0.06(-0.95%) |
Apr 24, 2024 | 6.230 | 6.310 | 6.130 | 6.290 | 54,111 | +0.06(+0.96%) |
Apr 23, 2024 | 6.060 | 6.370 | 6.060 | 6.230 | 124,612 | +0.16(+2.64%) |
Apr 22, 2024 | 6.120 | 6.240 | 6.025 | 6.070 | 103,740 | +0.02(+0.33%) |
Apr 19, 2024 | 6.070 | 6.235 | 5.990 | 6.050 | 130,805 | -0.10(-1.63%) |
Apr 18, 2024 | 6.010 | 6.180 | 5.860 | 6.150 | 111,376 | +0.16(+2.67%) |
Apr 17, 2024 | 5.890 | 6.270 | 5.810 | 5.990 | 104,428 | +0.14(+2.39%) |
Apr 16, 2024 | 5.800 | 5.980 | 5.650 | 5.850 | 113,018 | +0.01(+0.17%) |
Apr 15, 2024 | 6.210 | 6.210 | 5.820 | 5.840 | 205,858 | -0.37(-5.96%) |
Apr 12, 2024 | 6.250 | 6.280 | 6.110 | 6.210 | 79,405 | -0.18(-2.82%) |
Apr 11, 2024 | 6.500 | 6.500 | 6.210 | 6.390 | 71,345 | -0.08(-1.24%) |
Apr 10, 2024 | 6.260 | 6.520 | 6.150 | 6.470 | 102,462 | +0.00(+0.00%) |
Apr 09, 2024 | 6.380 | 6.600 | 6.350 | 6.470 | 53,979 | +0.09(+1.41%) |
Apr 08, 2024 | 6.440 | 6.460 | 6.280 | 6.380 | 71,019 | +0.02(+0.31%) |
Apr 05, 2024 | 6.470 | 6.540 | 6.270 | 6.360 | 94,727 | -0.16(-2.45%) |
Apr 04, 2024 | 6.670 | 6.810 | 6.495 | 6.520 | 96,371 | -0.05(-0.76%) |
Apr 03, 2024 | 6.890 | 6.980 | 6.570 | 6.570 | 113,990 | -0.35(-5.06%) |
Apr 02, 2024 | 6.600 | 6.940 | 6.440 | 6.920 | 143,490 | +0.12(+1.76%) |
Apr 01, 2024 | 6.650 | 6.850 | 6.400 | 6.800 | 131,644 | +0.31(+4.78%) |
Mar 28, 2024 | 6.440 | 6.800 | 6.440 | 6.490 | 132,034 | +0.07(+1.09%) |
Mar 27, 2024 | 6.170 | 6.555 | 6.115 | 6.420 | 223,444 | +0.32(+5.25%) |
Mar 26, 2024 | 6.110 | 6.218 | 6.020 | 6.100 | 117,605 | +0.08(+1.33%) |
Mar 25, 2024 | 6.100 | 6.200 | 6.000 | 6.020 | 143,463 | -0.09(-1.47%) |
Mar 22, 2024 | 6.140 | 6.140 | 6.020 | 6.110 | 121,646 | -0.03(-0.49%) |
Mar 21, 2024 | 6.400 | 6.437 | 6.100 | 6.140 | 155,221 | -0.19(-3.00%) |
Mar 20, 2024 | 6.180 | 6.370 | 6.040 | 6.330 | 156,120 | +0.11(+1.77%) |
Mar 19, 2024 | 6.010 | 6.290 | 5.970 | 6.220 | 122,876 | +0.10(+1.63%) |
Mar 18, 2024 | 6.270 | 6.370 | 6.080 | 6.120 | 143,718 | -0.17(-2.70%) |
Mar 15, 2024 | 6.380 | 6.387 | 5.860 | 6.290 | 396,455 | -0.11(-1.72%) |
Mar 14, 2024 | 7.060 | 7.075 | 6.390 | 6.400 | 301,037 | -0.72(-10.11%) |
Mar 13, 2024 | 6.830 | 7.250 | 6.830 | 7.120 | 146,984 | +0.22(+3.19%) |
Mar 12, 2024 | 6.990 | 7.100 | 6.730 | 6.900 | 128,510 | -0.01(-0.14%) |
Mar 11, 2024 | 6.900 | 7.410 | 6.900 | 6.910 | 186,334 | -0.14(-1.99%) |
Mar 08, 2024 | 6.960 | 7.180 | 6.833 | 7.050 | 88,951 | +0.23(+3.37%) |
Mar 07, 2024 | 7.030 | 7.180 | 6.820 | 6.820 | 94,560 | -0.12(-1.73%) |
Mar 06, 2024 | 6.680 | 7.230 | 6.600 | 6.940 | 179,181 | +0.34(+5.15%) |
Mar 05, 2024 | 6.600 | 6.730 | 6.370 | 6.600 | 198,966 | -0.16(-2.37%) |
Mar 04, 2024 | 7.260 | 7.269 | 6.692 | 6.760 | 169,891 | -0.42(-5.85%) |