Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 8.080 | 8.120 | 7.420 | 7.450 | 1,324,622 | -0.58(-7.22%) |
May 21, 2024 | 7.680 | 8.270 | 7.610 | 8.030 | 1,820,411 | +0.50(+6.64%) |
May 20, 2024 | 7.190 | 7.630 | 6.900 | 7.530 | 759,342 | +0.45(+6.36%) |
May 17, 2024 | 7.050 | 7.180 | 6.870 | 7.080 | 610,441 | +0.04(+0.57%) |
May 16, 2024 | 6.900 | 7.150 | 6.600 | 7.040 | 847,000 | +0.28(+4.14%) |
May 15, 2024 | 6.910 | 7.130 | 6.620 | 6.760 | 536,223 | +0.10(+1.50%) |
May 14, 2024 | 6.710 | 7.170 | 6.550 | 6.660 | 842,888 | +0.24(+3.74%) |
May 13, 2024 | 5.880 | 6.830 | 5.880 | 6.420 | 1,408,300 | +0.81(+14.44%) |
May 10, 2024 | 5.920 | 6.020 | 5.610 | 5.610 | 402,497 | -0.11(-1.92%) |
May 09, 2024 | 5.380 | 5.810 | 5.340 | 5.720 | 635,287 | +0.36(+6.72%) |
May 08, 2024 | 5.470 | 5.520 | 5.170 | 5.360 | 644,082 | -0.21(-3.77%) |
May 07, 2024 | 5.460 | 5.590 | 5.240 | 5.570 | 665,973 | +0.17(+3.15%) |
May 06, 2024 | 5.650 | 5.770 | 5.390 | 5.400 | 1,390,600 | -0.19(-3.40%) |
May 03, 2024 | 5.920 | 6.090 | 5.450 | 5.590 | 923,387 | -0.02(-0.36%) |
May 02, 2024 | 5.370 | 5.720 | 5.120 | 5.610 | 850,800 | +0.34(+6.45%) |
May 01, 2024 | 4.880 | 5.590 | 4.850 | 5.270 | 815,055 | +0.35(+7.11%) |
Apr 30, 2024 | 5.000 | 5.110 | 4.630 | 4.920 | 1,202,890 | +0.06(+1.23%) |
Apr 29, 2024 | 4.900 | 5.140 | 4.650 | 4.860 | 1,268,382 | +0.44(+9.83%) |
Apr 26, 2024 | 4.340 | 4.650 | 4.160 | 4.425 | 641,596 | +0.12(+2.91%) |
Apr 25, 2024 | 4.570 | 4.598 | 4.110 | 4.300 | 848,913 | -0.40(-8.51%) |
Apr 24, 2024 | 4.790 | 4.932 | 4.685 | 4.700 | 522,474 | -0.10(-2.08%) |
Apr 23, 2024 | 4.850 | 5.300 | 4.790 | 4.800 | 850,784 | +0.02(+0.42%) |
Apr 22, 2024 | 4.690 | 4.910 | 4.375 | 4.780 | 1,445,709 | +0.27(+5.99%) |
Apr 19, 2024 | 4.590 | 4.680 | 4.340 | 4.510 | 929,147 | -0.08(-1.74%) |
Apr 18, 2024 | 4.930 | 4.980 | 4.560 | 4.590 | 912,726 | -0.34(-6.90%) |
Apr 17, 2024 | 5.320 | 5.320 | 4.920 | 4.930 | 652,703 | -0.34(-6.45%) |
Apr 16, 2024 | 5.410 | 5.410 | 5.170 | 5.270 | 531,653 | -0.17(-3.13%) |
Apr 15, 2024 | 5.710 | 5.720 | 5.400 | 5.440 | 612,571 | -0.29(-5.06%) |
Apr 12, 2024 | 5.750 | 5.855 | 5.650 | 5.730 | 509,416 | -0.08(-1.38%) |
Apr 11, 2024 | 5.990 | 6.010 | 5.610 | 5.810 | 588,717 | -0.08(-1.36%) |
Apr 10, 2024 | 5.820 | 6.020 | 5.780 | 5.890 | 552,852 | -0.29(-4.69%) |
Apr 09, 2024 | 6.180 | 6.400 | 6.080 | 6.180 | 442,640 | +0.08(+1.31%) |
Apr 08, 2024 | 5.870 | 6.170 | 5.820 | 6.100 | 677,112 | +0.35(+6.09%) |
Apr 05, 2024 | 5.710 | 5.910 | 5.475 | 5.750 | 838,805 | -0.04(-0.69%) |
Apr 04, 2024 | 5.900 | 6.040 | 5.720 | 5.790 | 1,010,000 | -0.01(-0.17%) |
Apr 03, 2024 | 6.380 | 6.450 | 5.790 | 5.800 | 1,263,691 | -0.52(-8.23%) |
Apr 02, 2024 | 6.520 | 6.605 | 6.180 | 6.320 | 1,731,642 | -0.44(-6.51%) |
Apr 01, 2024 | 7.050 | 7.051 | 6.610 | 6.760 | 543,430 | -0.24(-3.43%) |
Mar 28, 2024 | 6.830 | 7.060 | 6.710 | 7.000 | 641,726 | +0.24(+3.55%) |
Mar 27, 2024 | 6.780 | 6.960 | 6.600 | 6.760 | 704,648 | +0.10(+1.50%) |
Mar 26, 2024 | 7.100 | 7.100 | 6.500 | 6.660 | 593,476 | -0.21(-3.06%) |
Mar 25, 2024 | 6.930 | 7.090 | 6.860 | 6.870 | 294,162 | -0.06(-0.87%) |
Mar 22, 2024 | 7.340 | 7.340 | 6.910 | 6.930 | 393,947 | -0.41(-5.59%) |
Mar 21, 2024 | 7.470 | 7.590 | 7.180 | 7.340 | 295,330 | -0.03(-0.41%) |
Mar 20, 2024 | 7.090 | 7.510 | 6.800 | 7.370 | 335,754 | +0.26(+3.66%) |
Mar 19, 2024 | 6.950 | 7.280 | 6.900 | 7.110 | 341,810 | +0.09(+1.28%) |
Mar 18, 2024 | 7.180 | 7.220 | 6.710 | 7.020 | 391,214 | -0.14(-1.96%) |
Mar 15, 2024 | 6.860 | 7.200 | 6.615 | 7.160 | 977,321 | +0.28(+3.99%) |
Mar 14, 2024 | 7.860 | 7.860 | 6.770 | 6.885 | 1,036,816 | -1.04(-13.18%) |
Mar 13, 2024 | 7.640 | 8.070 | 7.640 | 7.930 | 497,687 | +0.22(+2.85%) |
Mar 12, 2024 | 8.090 | 8.140 | 7.620 | 7.710 | 456,675 | -0.32(-3.99%) |
Mar 11, 2024 | 8.120 | 8.350 | 8.000 | 8.030 | 347,583 | -0.05(-0.62%) |
Mar 08, 2024 | 8.400 | 8.580 | 8.020 | 8.080 | 377,563 | -0.06(-0.74%) |
Mar 07, 2024 | 8.420 | 8.540 | 8.040 | 8.140 | 431,545 | -0.28(-3.33%) |
Mar 06, 2024 | 8.290 | 8.550 | 8.135 | 8.420 | 529,232 | +0.36(+4.40%) |
Mar 05, 2024 | 8.650 | 8.880 | 7.890 | 8.065 | 615,302 | -0.71(-8.04%) |
Mar 04, 2024 | 8.910 | 8.910 | 8.250 | 8.770 | 608,864 | +0.03(+0.34%) |