Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 7.030 | 7.780 | 6.970 | 7.560 | 2,784,618 | +0.53(+7.54%) |
May 21, 2024 | 7.100 | 7.460 | 6.899 | 7.030 | 2,212,131 | -0.03(-0.42%) |
May 20, 2024 | 6.350 | 7.180 | 6.070 | 7.060 | 3,944,965 | +0.73(+11.53%) |
May 17, 2024 | 6.360 | 6.550 | 5.870 | 6.330 | 3,638,106 | -0.09(-1.40%) |
May 16, 2024 | 6.500 | 7.020 | 6.355 | 6.420 | 4,364,316 | -0.05(-0.77%) |
May 15, 2024 | 6.800 | 6.960 | 6.180 | 6.470 | 5,024,776 | +0.05(+0.78%) |
May 14, 2024 | 5.910 | 6.620 | 5.610 | 6.420 | 5,032,620 | +0.94(+17.15%) |
May 13, 2024 | 4.740 | 5.670 | 4.738 | 5.480 | 3,863,343 | +0.78(+16.60%) |
May 10, 2024 | 4.500 | 4.840 | 4.322 | 4.700 | 1,761,812 | +0.18(+3.98%) |
May 09, 2024 | 4.410 | 4.630 | 4.410 | 4.520 | 823,831 | +0.01(+0.22%) |
May 08, 2024 | 4.720 | 4.737 | 4.410 | 4.510 | 970,693 | -0.10(-2.17%) |
May 07, 2024 | 4.540 | 4.750 | 4.520 | 4.610 | 1,164,491 | +0.07(+1.54%) |
May 06, 2024 | 4.500 | 4.550 | 4.310 | 4.540 | 1,017,525 | +0.13(+2.95%) |
May 03, 2024 | 4.500 | 4.570 | 4.360 | 4.410 | 803,493 | +0.01(+0.23%) |
May 02, 2024 | 4.500 | 4.550 | 4.280 | 4.400 | 975,648 | +0.00(+0.00%) |
May 01, 2024 | 3.950 | 4.565 | 3.930 | 4.400 | 2,386,268 | +0.48(+12.24%) |
Apr 30, 2024 | 4.050 | 4.103 | 3.860 | 3.920 | 952,269 | -0.17(-4.16%) |
Apr 29, 2024 | 4.060 | 4.210 | 3.930 | 4.090 | 1,263,630 | +0.10(+2.51%) |
Apr 26, 2024 | 3.920 | 4.010 | 3.850 | 3.990 | 689,524 | +0.09(+2.31%) |
Apr 25, 2024 | 3.790 | 3.920 | 3.710 | 3.900 | 790,623 | +0.08(+2.09%) |
Apr 24, 2024 | 3.950 | 4.030 | 3.695 | 3.820 | 1,507,246 | -0.11(-2.80%) |
Apr 23, 2024 | 3.850 | 4.185 | 3.750 | 3.930 | 2,155,074 | +0.23(+6.22%) |
Apr 22, 2024 | 3.900 | 3.900 | 3.300 | 3.700 | 2,618,317 | +0.00(+0.00%) |
Apr 19, 2024 | 3.750 | 4.110 | 3.550 | 3.700 | 4,898,175 | +0.11(+3.06%) |
Apr 18, 2024 | 3.180 | 3.750 | 3.170 | 3.590 | 5,785,100 | +0.47(+15.06%) |
Apr 17, 2024 | 3.170 | 3.200 | 3.100 | 3.120 | 1,079,272 | +0.06(+1.96%) |
Apr 16, 2024 | 3.000 | 3.117 | 2.900 | 3.060 | 1,428,684 | +0.19(+6.62%) |
Apr 15, 2024 | 2.960 | 2.975 | 2.860 | 2.870 | 746,917 | -0.01(-0.35%) |
Apr 12, 2024 | 3.030 | 3.060 | 2.810 | 2.880 | 1,449,457 | -0.14(-4.64%) |
Apr 11, 2024 | 3.040 | 3.040 | 2.920 | 3.020 | 1,692,077 | +0.03(+1.00%) |
Apr 10, 2024 | 3.020 | 3.070 | 2.900 | 2.990 | 1,281,757 | -0.05(-1.64%) |
Apr 09, 2024 | 3.120 | 3.165 | 3.040 | 3.040 | 1,117,670 | -0.06(-1.94%) |
Apr 08, 2024 | 3.040 | 3.125 | 3.040 | 3.100 | 605,021 | +0.06(+1.97%) |
Apr 05, 2024 | 3.160 | 3.160 | 2.980 | 3.040 | 643,307 | -0.08(-2.56%) |
Apr 04, 2024 | 3.070 | 3.370 | 3.070 | 3.120 | 1,303,527 | +0.09(+2.97%) |
Apr 03, 2024 | 2.920 | 3.080 | 2.890 | 3.030 | 1,136,922 | +0.06(+2.02%) |
Apr 02, 2024 | 2.990 | 3.000 | 2.900 | 2.970 | 962,655 | -0.04(-1.33%) |
Apr 01, 2024 | 3.120 | 3.120 | 3.000 | 3.010 | 1,143,844 | -0.10(-3.22%) |
Mar 28, 2024 | 3.100 | 3.140 | 3.060 | 3.110 | 964,004 | +0.01(+0.32%) |
Mar 27, 2024 | 3.150 | 3.250 | 3.070 | 3.100 | 1,844,160 | +0.03(+0.98%) |
Mar 26, 2024 | 3.200 | 3.200 | 3.050 | 3.070 | 1,037,110 | -0.07(-2.23%) |
Mar 25, 2024 | 3.320 | 3.450 | 3.130 | 3.140 | 968,247 | -0.17(-5.14%) |
Mar 22, 2024 | 3.630 | 3.660 | 3.260 | 3.310 | 1,215,720 | -0.29(-8.06%) |
Mar 21, 2024 | 3.550 | 3.660 | 3.550 | 3.600 | 974,841 | +0.09(+2.56%) |
Mar 20, 2024 | 3.570 | 3.590 | 3.410 | 3.510 | 914,942 | +0.02(+0.57%) |
Mar 19, 2024 | 3.460 | 3.605 | 3.440 | 3.490 | 842,487 | -0.02(-0.57%) |
Mar 18, 2024 | 3.430 | 3.610 | 3.270 | 3.510 | 1,898,566 | +0.27(+8.33%) |
Mar 15, 2024 | 3.140 | 3.310 | 3.140 | 3.240 | 643,878 | +0.08(+2.53%) |
Mar 14, 2024 | 3.270 | 3.357 | 3.120 | 3.160 | 784,714 | -0.13(-3.95%) |
Mar 13, 2024 | 3.310 | 3.385 | 3.245 | 3.290 | 466,551 | -0.02(-0.60%) |
Mar 12, 2024 | 3.110 | 3.350 | 3.072 | 3.310 | 871,836 | +0.20(+6.43%) |
Mar 11, 2024 | 3.340 | 3.410 | 3.045 | 3.110 | 963,768 | -0.26(-7.72%) |
Mar 08, 2024 | 3.330 | 3.510 | 3.310 | 3.370 | 749,826 | +0.10(+3.06%) |
Mar 07, 2024 | 3.370 | 3.370 | 3.225 | 3.270 | 1,376,636 | -0.10(-2.97%) |
Mar 06, 2024 | 3.520 | 3.529 | 3.170 | 3.370 | 1,093,657 | -0.11(-3.16%) |
Mar 05, 2024 | 3.570 | 3.605 | 3.360 | 3.480 | 883,372 | -0.05(-1.42%) |
Mar 04, 2024 | 3.350 | 3.699 | 3.329 | 3.530 | 2,320,194 | +0.29(+8.95%) |