Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 6.070 | 6.170 | 5.850 | 5.980 | 199,830 | -0.17(-2.76%) |
May 17, 2024 | 6.550 | 6.600 | 6.070 | 6.150 | 110,339 | -0.38(-5.82%) |
May 16, 2024 | 6.600 | 6.650 | 6.350 | 6.530 | 25,436 | -0.12(-1.80%) |
May 15, 2024 | 6.770 | 6.800 | 6.050 | 6.650 | 125,286 | -0.12(-1.77%) |
May 14, 2024 | 6.360 | 6.944 | 6.360 | 6.770 | 72,896 | +0.42(+6.61%) |
May 13, 2024 | 6.630 | 6.687 | 6.310 | 6.350 | 94,484 | -0.05(-0.78%) |
May 10, 2024 | 6.420 | 6.440 | 6.000 | 6.400 | 85,864 | +0.02(+0.31%) |
May 09, 2024 | 6.400 | 6.590 | 6.225 | 6.380 | 60,451 | -0.05(-0.78%) |
May 08, 2024 | 7.000 | 7.000 | 6.410 | 6.430 | 182,961 | -0.76(-10.57%) |
May 07, 2024 | 7.520 | 7.810 | 6.780 | 7.190 | 162,994 | -0.37(-4.89%) |
May 06, 2024 | 8.150 | 8.450 | 7.100 | 7.560 | 185,132 | -0.58(-7.13%) |
May 03, 2024 | 6.930 | 8.290 | 6.900 | 8.140 | 110,794 | +1.38(+20.41%) |
May 02, 2024 | 6.700 | 6.990 | 6.525 | 6.760 | 30,633 | +0.11(+1.65%) |
May 01, 2024 | 6.150 | 7.170 | 6.150 | 6.650 | 114,075 | +0.57(+9.38%) |
Apr 30, 2024 | 6.330 | 6.510 | 5.920 | 6.080 | 266,455 | -0.30(-4.70%) |
Apr 29, 2024 | 6.480 | 6.730 | 6.312 | 6.380 | 65,949 | -0.12(-1.85%) |
Apr 26, 2024 | 6.520 | 6.610 | 6.430 | 6.500 | 21,307 | -0.01(-0.15%) |
Apr 25, 2024 | 6.610 | 6.791 | 6.325 | 6.510 | 70,253 | -0.20(-2.98%) |
Apr 24, 2024 | 6.600 | 6.760 | 6.330 | 6.710 | 50,696 | +0.12(+1.82%) |
Apr 23, 2024 | 7.090 | 7.389 | 6.560 | 6.590 | 39,344 | -0.51(-7.18%) |
Apr 22, 2024 | 6.920 | 7.250 | 6.810 | 7.100 | 24,872 | +0.28(+4.11%) |
Apr 19, 2024 | 6.680 | 6.850 | 6.435 | 6.820 | 44,464 | +0.10(+1.49%) |
Apr 18, 2024 | 6.830 | 7.060 | 6.560 | 6.720 | 80,804 | -0.04(-0.59%) |
Apr 17, 2024 | 7.080 | 7.330 | 6.500 | 6.760 | 45,153 | -0.22(-3.15%) |
Apr 16, 2024 | 6.380 | 7.060 | 6.380 | 6.980 | 66,216 | +0.57(+8.89%) |
Apr 15, 2024 | 7.110 | 7.235 | 6.300 | 6.410 | 153,850 | -0.61(-8.69%) |
Apr 12, 2024 | 7.560 | 7.560 | 6.850 | 7.020 | 34,967 | -0.40(-5.39%) |
Apr 11, 2024 | 7.320 | 7.490 | 7.030 | 7.420 | 48,215 | +0.05(+0.68%) |
Apr 10, 2024 | 7.510 | 7.660 | 7.090 | 7.370 | 63,893 | -0.32(-4.16%) |
Apr 09, 2024 | 7.890 | 7.951 | 7.500 | 7.690 | 25,594 | -0.12(-1.54%) |
Apr 08, 2024 | 7.790 | 7.940 | 7.620 | 7.810 | 24,325 | +0.03(+0.39%) |
Apr 05, 2024 | 7.820 | 7.890 | 7.595 | 7.780 | 26,018 | +0.07(+0.91%) |
Apr 04, 2024 | 8.350 | 8.375 | 7.580 | 7.710 | 37,109 | -0.54(-6.55%) |
Apr 03, 2024 | 7.810 | 8.400 | 7.720 | 8.250 | 41,864 | +0.31(+3.90%) |
Apr 02, 2024 | 7.840 | 8.050 | 7.560 | 7.940 | 110,337 | +0.01(+0.13%) |
Apr 01, 2024 | 8.430 | 8.490 | 7.780 | 7.930 | 110,739 | -0.27(-3.29%) |
Mar 28, 2024 | 8.350 | 8.740 | 8.160 | 8.200 | 59,577 | -0.14(-1.68%) |
Mar 27, 2024 | 8.290 | 8.497 | 8.035 | 8.340 | 41,215 | +0.09(+1.09%) |
Mar 26, 2024 | 8.790 | 8.790 | 8.160 | 8.250 | 45,352 | -0.64(-7.20%) |
Mar 25, 2024 | 9.320 | 9.450 | 8.626 | 8.890 | 54,618 | -0.13(-1.44%) |
Mar 22, 2024 | 8.950 | 9.220 | 8.350 | 9.020 | 34,360 | -0.03(-0.33%) |
Mar 21, 2024 | 8.750 | 9.250 | 8.340 | 9.050 | 66,701 | +0.30(+3.43%) |
Mar 20, 2024 | 9.010 | 9.070 | 8.202 | 8.750 | 131,007 | -0.02(-0.23%) |
Mar 19, 2024 | 10.83 | 11.33 | 8.500 | 8.770 | 185,280 | -1.68(-16.08%) |
Mar 18, 2024 | 11.00 | 11.89 | 10.10 | 10.45 | 340,658 | -0.55(-5.00%) |
Mar 15, 2024 | 9.100 | 11.30 | 9.098 | 11.00 | 166,098 | +1.85(+20.22%) |
Mar 14, 2024 | 11.85 | 12.10 | 7.620 | 9.150 | 436,124 | -0.49(-5.08%) |
Mar 13, 2024 | 9.750 | 10.02 | 9.040 | 9.640 | 51,992 | -0.24(-2.43%) |
Mar 12, 2024 | 10.25 | 10.70 | 9.570 | 9.880 | 69,983 | -0.27(-2.66%) |
Mar 11, 2024 | 10.24 | 10.50 | 9.670 | 10.15 | 113,985 | -0.11(-1.07%) |
Mar 08, 2024 | 10.20 | 10.51 | 10.00 | 10.26 | 95,612 | +0.10(+0.98%) |
Mar 07, 2024 | 10.00 | 10.22 | 9.410 | 10.16 | 104,871 | +0.32(+3.25%) |
Mar 06, 2024 | 10.18 | 10.18 | 9.605 | 9.840 | 62,741 | -0.36(-3.53%) |
Mar 05, 2024 | 10.10 | 10.70 | 10.01 | 10.20 | 89,028 | -0.10(-0.97%) |
Mar 04, 2024 | 10.69 | 10.77 | 9.620 | 10.30 | 92,499 | -0.40(-3.74%) |