Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 6.920 | 7.380 | 6.888 | 7.170 | 151,763 | +0.21(+3.02%) |
May 23, 2024 | 6.970 | 7.018 | 6.730 | 6.960 | 245,114 | -0.03(-0.43%) |
May 22, 2024 | 7.140 | 7.140 | 6.860 | 6.990 | 163,962 | -0.20(-2.78%) |
May 21, 2024 | 6.950 | 7.240 | 6.830 | 7.190 | 351,474 | +0.26(+3.75%) |
May 20, 2024 | 7.270 | 7.350 | 6.900 | 6.930 | 224,467 | -0.42(-5.71%) |
May 17, 2024 | 7.590 | 7.640 | 7.300 | 7.350 | 117,016 | -0.18(-2.39%) |
May 16, 2024 | 7.400 | 7.650 | 7.200 | 7.530 | 153,393 | +0.28(+3.86%) |
May 15, 2024 | 7.240 | 7.470 | 7.180 | 7.250 | 170,558 | +0.01(+0.14%) |
May 14, 2024 | 7.540 | 7.610 | 7.200 | 7.240 | 146,950 | -0.31(-4.11%) |
May 13, 2024 | 7.530 | 7.950 | 7.380 | 7.550 | 250,146 | +0.09(+1.21%) |
May 10, 2024 | 7.580 | 7.600 | 7.210 | 7.460 | 222,228 | -0.14(-1.84%) |
May 09, 2024 | 7.500 | 8.010 | 7.060 | 7.600 | 439,259 | -0.42(-5.24%) |
May 08, 2024 | 7.990 | 8.110 | 7.855 | 8.020 | 181,437 | +0.15(+1.91%) |
May 07, 2024 | 7.950 | 8.110 | 7.620 | 7.870 | 175,056 | -0.10(-1.25%) |
May 06, 2024 | 8.000 | 8.170 | 7.810 | 7.970 | 202,931 | +0.00(+0.00%) |
May 03, 2024 | 7.840 | 8.100 | 7.770 | 7.970 | 181,313 | +0.11(+1.40%) |
May 02, 2024 | 7.730 | 8.040 | 7.690 | 7.860 | 179,060 | +0.03(+0.38%) |
May 01, 2024 | 7.690 | 7.930 | 7.410 | 7.830 | 233,612 | +0.07(+0.90%) |
Apr 30, 2024 | 7.510 | 7.880 | 7.080 | 7.760 | 229,308 | +0.21(+2.78%) |
Apr 29, 2024 | 7.950 | 8.260 | 7.530 | 7.550 | 247,957 | -0.32(-4.07%) |
Apr 26, 2024 | 7.920 | 8.100 | 7.640 | 7.870 | 206,628 | +0.03(+0.38%) |
Apr 25, 2024 | 7.420 | 8.260 | 7.138 | 7.840 | 551,180 | +0.48(+6.52%) |
Apr 24, 2024 | 6.880 | 7.730 | 6.880 | 7.360 | 288,658 | +0.48(+6.98%) |
Apr 23, 2024 | 6.610 | 7.060 | 6.600 | 6.880 | 184,686 | +0.27(+4.08%) |
Apr 22, 2024 | 6.840 | 6.990 | 6.350 | 6.610 | 281,643 | -0.32(-4.62%) |
Apr 19, 2024 | 7.100 | 7.280 | 6.590 | 6.930 | 416,341 | -0.26(-3.62%) |
Apr 18, 2024 | 7.270 | 7.420 | 6.950 | 7.190 | 313,657 | -0.07(-0.96%) |
Apr 17, 2024 | 7.100 | 7.400 | 6.840 | 7.260 | 316,166 | +0.06(+0.83%) |
Apr 16, 2024 | 7.500 | 7.600 | 7.051 | 7.200 | 314,116 | -0.35(-4.64%) |
Apr 15, 2024 | 7.400 | 7.840 | 7.220 | 7.550 | 416,101 | +0.24(+3.28%) |
Apr 12, 2024 | 7.020 | 7.870 | 7.020 | 7.310 | 634,968 | +0.41(+5.94%) |
Apr 11, 2024 | 6.980 | 7.090 | 6.350 | 6.900 | 388,995 | +0.16(+2.37%) |
Apr 10, 2024 | 7.450 | 7.692 | 6.620 | 6.740 | 665,693 | +0.00(+0.00%) |
Apr 09, 2024 | 6.530 | 6.930 | 6.492 | 6.740 | 269,674 | +0.27(+4.17%) |
Apr 08, 2024 | 6.370 | 6.650 | 6.310 | 6.470 | 161,844 | +0.09(+1.41%) |
Apr 05, 2024 | 6.750 | 6.970 | 5.832 | 6.380 | 488,779 | -0.37(-5.48%) |
Apr 04, 2024 | 7.690 | 7.980 | 6.530 | 6.750 | 768,024 | -0.81(-10.71%) |
Apr 03, 2024 | 6.910 | 7.690 | 6.740 | 7.560 | 444,560 | +0.52(+7.39%) |
Apr 02, 2024 | 6.500 | 7.120 | 6.370 | 7.040 | 244,831 | +0.51(+7.81%) |
Apr 01, 2024 | 6.350 | 6.530 | 5.820 | 6.530 | 199,476 | +0.05(+0.77%) |
Mar 28, 2024 | 6.530 | 6.660 | 6.250 | 6.480 | 276,285 | -0.10(-1.52%) |
Mar 27, 2024 | 6.950 | 6.950 | 6.450 | 6.580 | 427,343 | +0.10(+1.54%) |
Mar 26, 2024 | 6.610 | 7.259 | 6.480 | 6.480 | 1,287,325 | -0.13(-1.97%) |
Mar 25, 2024 | 6.110 | 6.728 | 6.079 | 6.610 | 475,277 | +0.37(+5.93%) |
Mar 22, 2024 | 5.900 | 6.500 | 5.900 | 6.240 | 210,534 | +0.29(+4.87%) |
Mar 21, 2024 | 6.690 | 6.690 | 5.752 | 5.950 | 301,836 | -0.55(-8.46%) |
Mar 20, 2024 | 6.180 | 6.570 | 5.790 | 6.500 | 319,005 | +0.36(+5.86%) |
Mar 19, 2024 | 5.510 | 6.140 | 5.300 | 6.140 | 430,694 | +0.33(+5.68%) |
Mar 18, 2024 | 5.600 | 5.980 | 5.340 | 5.810 | 221,090 | +0.15(+2.65%) |
Mar 15, 2024 | 5.230 | 5.680 | 5.000 | 5.660 | 220,413 | +0.42(+8.02%) |
Mar 14, 2024 | 5.310 | 5.700 | 4.622 | 5.240 | 722,971 | +0.15(+2.95%) |
Mar 13, 2024 | 3.800 | 5.150 | 3.660 | 5.090 | 2,079,152 | +1.62(+46.69%) |
Mar 12, 2024 | 3.700 | 3.700 | 3.450 | 3.470 | 130,935 | -0.20(-5.45%) |
Mar 11, 2024 | 3.420 | 3.700 | 3.379 | 3.670 | 91,686 | +0.30(+8.90%) |
Mar 08, 2024 | 3.400 | 3.400 | 3.250 | 3.370 | 26,237 | +0.08(+2.43%) |
Mar 07, 2024 | 3.460 | 3.532 | 3.290 | 3.290 | 34,853 | -0.14(-4.08%) |
Mar 06, 2024 | 3.570 | 3.570 | 3.400 | 3.430 | 55,703 | -0.11(-3.11%) |
Mar 05, 2024 | 3.520 | 3.619 | 3.460 | 3.540 | 83,345 | +0.00(+0.00%) |
Mar 04, 2024 | 3.450 | 3.570 | 3.410 | 3.540 | 43,587 | +0.14(+4.12%) |