Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 6.120 | 6.390 | 6.060 | 6.300 | 2,983,238 | +0.24(+3.96%) |
May 30, 2024 | 6.060 | 6.115 | 5.925 | 6.060 | 1,543,445 | +0.03(+0.50%) |
May 29, 2024 | 5.830 | 6.100 | 5.760 | 6.030 | 2,497,019 | +0.15(+2.55%) |
May 28, 2024 | 5.990 | 6.075 | 5.825 | 5.880 | 1,611,879 | -0.07(-1.18%) |
May 24, 2024 | 6.120 | 6.140 | 5.850 | 5.950 | 1,913,464 | -0.11(-1.82%) |
May 23, 2024 | 6.490 | 6.500 | 6.040 | 6.060 | 2,611,993 | -0.43(-6.63%) |
May 22, 2024 | 6.780 | 6.920 | 6.435 | 6.490 | 2,287,824 | -0.29(-4.28%) |
May 21, 2024 | 6.450 | 6.810 | 6.370 | 6.780 | 2,315,775 | +0.36(+5.61%) |
May 20, 2024 | 6.510 | 6.520 | 6.370 | 6.420 | 2,127,399 | -0.06(-0.93%) |
May 17, 2024 | 6.640 | 6.680 | 6.470 | 6.480 | 1,468,431 | -0.16(-2.41%) |
May 16, 2024 | 6.550 | 6.655 | 6.390 | 6.640 | 2,041,939 | +0.08(+1.22%) |
May 15, 2024 | 6.770 | 6.890 | 6.550 | 6.560 | 1,937,251 | -0.07(-1.06%) |
May 14, 2024 | 6.710 | 6.920 | 6.430 | 6.630 | 3,089,451 | -0.06(-0.90%) |
May 13, 2024 | 7.010 | 7.040 | 6.680 | 6.690 | 2,975,834 | -0.31(-4.43%) |
May 10, 2024 | 6.810 | 7.190 | 6.685 | 7.000 | 5,148,240 | +0.26(+3.86%) |
May 09, 2024 | 6.800 | 7.220 | 6.210 | 6.740 | 7,358,983 | -1.38(-17.00%) |
May 08, 2024 | 8.050 | 8.230 | 8.020 | 8.120 | 2,588,077 | +0.00(+0.00%) |
May 07, 2024 | 8.160 | 8.180 | 8.050 | 8.120 | 2,547,615 | +0.01(+0.12%) |
May 06, 2024 | 8.140 | 8.200 | 8.000 | 8.110 | 1,682,500 | -0.01(-0.12%) |
May 03, 2024 | 8.450 | 8.450 | 8.100 | 8.120 | 1,863,557 | -0.18(-2.17%) |
May 02, 2024 | 8.250 | 8.325 | 8.110 | 8.300 | 1,598,267 | +0.09(+1.10%) |
May 01, 2024 | 7.810 | 8.430 | 7.710 | 8.210 | 3,384,565 | +0.46(+5.94%) |
Apr 30, 2024 | 7.840 | 7.945 | 7.720 | 7.750 | 2,731,339 | -0.13(-1.65%) |
Apr 29, 2024 | 7.850 | 7.975 | 7.690 | 7.880 | 3,226,406 | +0.06(+0.77%) |
Apr 26, 2024 | 8.090 | 8.170 | 7.770 | 7.820 | 2,782,956 | -0.26(-3.22%) |
Apr 25, 2024 | 8.030 | 8.140 | 7.950 | 8.080 | 2,674,832 | -0.02(-0.25%) |
Apr 24, 2024 | 8.240 | 8.355 | 8.090 | 8.100 | 1,853,345 | -0.21(-2.53%) |
Apr 23, 2024 | 8.070 | 8.345 | 8.061 | 8.310 | 2,539,491 | +0.25(+3.10%) |
Apr 22, 2024 | 8.000 | 8.190 | 7.900 | 8.060 | 3,094,150 | +0.14(+1.77%) |
Apr 19, 2024 | 7.580 | 7.940 | 7.550 | 7.920 | 2,532,931 | +0.32(+4.21%) |
Apr 18, 2024 | 7.630 | 7.725 | 7.530 | 7.600 | 3,612,849 | -0.05(-0.65%) |
Apr 17, 2024 | 7.940 | 7.940 | 7.640 | 7.650 | 2,401,243 | -0.24(-3.04%) |
Apr 16, 2024 | 7.750 | 7.930 | 7.680 | 7.890 | 2,067,455 | +0.10(+1.28%) |
Apr 15, 2024 | 7.900 | 7.930 | 7.710 | 7.790 | 2,860,524 | -0.09(-1.14%) |
Apr 12, 2024 | 8.000 | 8.080 | 7.830 | 7.880 | 2,775,389 | -0.13(-1.62%) |
Apr 11, 2024 | 8.040 | 8.110 | 7.900 | 8.010 | 2,384,463 | +0.02(+0.25%) |
Apr 10, 2024 | 7.910 | 8.045 | 7.860 | 7.990 | 1,972,074 | -0.08(-0.99%) |
Apr 09, 2024 | 8.030 | 8.145 | 7.910 | 8.070 | 1,819,293 | +0.05(+0.62%) |
Apr 08, 2024 | 8.070 | 8.160 | 7.790 | 8.020 | 2,622,308 | -0.04(-0.50%) |
Apr 05, 2024 | 8.180 | 8.270 | 7.980 | 8.060 | 1,955,100 | -0.09(-1.10%) |
Apr 04, 2024 | 8.140 | 8.390 | 8.130 | 8.150 | 2,703,703 | +0.04(+0.49%) |
Apr 03, 2024 | 8.170 | 8.285 | 8.070 | 8.110 | 2,551,283 | -0.11(-1.34%) |
Apr 02, 2024 | 8.560 | 8.560 | 8.190 | 8.220 | 3,213,978 | -0.39(-4.53%) |
Apr 01, 2024 | 8.640 | 8.640 | 8.430 | 8.610 | 2,446,535 | -0.10(-1.15%) |
Mar 28, 2024 | 8.700 | 8.755 | 8.750 | 8.710 | 2,699,382 | +0.09(+1.04%) |
Mar 27, 2024 | 8.310 | 8.630 | 8.210 | 8.620 | 3,281,038 | +0.30(+3.61%) |
Mar 26, 2024 | 8.440 | 8.540 | 8.300 | 8.320 | 2,963,933 | -0.09(-1.07%) |
Mar 25, 2024 | 8.690 | 8.840 | 8.280 | 8.410 | 3,612,818 | -0.27(-3.11%) |
Mar 22, 2024 | 9.080 | 9.100 | 8.630 | 8.680 | 3,648,957 | -0.35(-3.88%) |
Mar 21, 2024 | 9.120 | 9.230 | 9.015 | 9.030 | 2,541,095 | -0.08(-0.88%) |
Mar 20, 2024 | 8.800 | 9.120 | 8.725 | 9.110 | 3,389,177 | +0.26(+2.94%) |
Mar 19, 2024 | 8.490 | 8.880 | 8.454 | 8.850 | 4,231,492 | +0.34(+4.00%) |
Mar 18, 2024 | 8.910 | 9.130 | 8.492 | 8.510 | 6,154,362 | -0.51(-5.65%) |
Mar 15, 2024 | 8.930 | 9.230 | 8.930 | 9.020 | 21,833,342 | +0.05(+0.56%) |
Mar 14, 2024 | 8.590 | 8.995 | 8.483 | 8.970 | 4,329,037 | +0.33(+3.82%) |
Mar 13, 2024 | 8.700 | 8.880 | 8.560 | 8.640 | 9,154,244 | -0.05(-0.58%) |
Mar 12, 2024 | 8.890 | 8.920 | 8.595 | 8.690 | 7,583,481 | -0.26(-2.91%) |
Mar 11, 2024 | 9.070 | 9.300 | 8.925 | 8.950 | 4,447,952 | -0.06(-0.67%) |
Mar 08, 2024 | 8.990 | 9.315 | 8.780 | 9.010 | 8,188,680 | +0.08(+0.90%) |
Mar 07, 2024 | 8.850 | 8.990 | 8.690 | 8.930 | 5,569,591 | +0.31(+3.60%) |
Mar 06, 2024 | 9.230 | 9.359 | 8.520 | 8.620 | 9,781,694 | -0.70(-7.51%) |
Mar 05, 2024 | 9.270 | 9.550 | 9.040 | 9.320 | 7,989,924 | -0.01(-0.11%) |
Mar 04, 2024 | 9.130 | 9.590 | 9.110 | 9.330 | 7,704,985 | +0.27(+2.92%) |