Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 7.160 | 7.330 | 7.100 | 7.260 | 3,320,872 | +0.22(+3.12%) |
May 23, 2024 | 7.130 | 7.185 | 7.005 | 7.040 | 4,818,227 | -0.02(-0.28%) |
May 22, 2024 | 7.390 | 7.435 | 7.050 | 7.060 | 5,584,146 | -0.35(-4.72%) |
May 21, 2024 | 7.440 | 7.540 | 7.361 | 7.410 | 5,181,310 | -0.12(-1.59%) |
May 20, 2024 | 7.570 | 7.730 | 7.390 | 7.530 | 9,191,182 | +0.11(+1.48%) |
May 17, 2024 | 7.090 | 7.490 | 7.060 | 7.420 | 13,334,485 | +0.44(+6.30%) |
May 16, 2024 | 6.980 | 7.150 | 6.980 | 6.980 | 4,030,571 | +0.00(+0.00%) |
May 15, 2024 | 7.070 | 7.070 | 6.890 | 6.980 | 4,217,687 | +0.04(+0.58%) |
May 14, 2024 | 6.970 | 7.130 | 6.885 | 6.940 | 4,304,296 | +0.04(+0.58%) |
May 13, 2024 | 7.100 | 7.145 | 6.900 | 6.900 | 3,213,960 | -0.18(-2.54%) |
May 10, 2024 | 7.310 | 7.340 | 7.080 | 7.080 | 4,029,664 | -0.19(-2.61%) |
May 09, 2024 | 7.000 | 7.285 | 6.970 | 7.270 | 5,086,857 | +0.23(+3.27%) |
May 08, 2024 | 7.180 | 7.200 | 6.910 | 7.040 | 4,762,483 | -0.25(-3.43%) |
May 07, 2024 | 7.380 | 7.520 | 7.270 | 7.290 | 4,667,550 | -0.08(-1.09%) |
May 06, 2024 | 7.250 | 7.390 | 7.150 | 7.370 | 6,099,855 | +0.16(+2.22%) |
May 03, 2024 | 7.230 | 7.290 | 6.990 | 7.210 | 4,839,769 | +0.09(+1.26%) |
May 02, 2024 | 6.920 | 7.260 | 6.850 | 7.120 | 5,964,997 | +0.28(+4.09%) |
May 01, 2024 | 7.280 | 7.580 | 6.780 | 6.840 | 11,250,239 | +0.09(+1.33%) |
Apr 30, 2024 | 7.150 | 7.200 | 6.740 | 6.750 | 6,689,423 | -0.49(-6.77%) |
Apr 29, 2024 | 6.970 | 7.280 | 6.910 | 7.240 | 8,462,179 | +0.33(+4.78%) |
Apr 26, 2024 | 6.650 | 7.000 | 6.550 | 6.910 | 4,685,140 | +0.25(+3.75%) |
Apr 25, 2024 | 6.500 | 6.700 | 6.470 | 6.660 | 5,578,272 | +0.04(+0.60%) |
Apr 24, 2024 | 6.770 | 6.830 | 6.600 | 6.620 | 3,033,622 | -0.12(-1.78%) |
Apr 23, 2024 | 6.600 | 6.785 | 6.550 | 6.740 | 5,047,910 | +0.08(+1.20%) |
Apr 22, 2024 | 6.710 | 6.780 | 6.610 | 6.660 | 5,044,682 | -0.13(-1.91%) |
Apr 19, 2024 | 6.800 | 6.885 | 6.670 | 6.790 | 4,243,784 | -0.04(-0.59%) |
Apr 18, 2024 | 6.850 | 7.000 | 6.800 | 6.830 | 3,479,241 | -0.05(-0.73%) |
Apr 17, 2024 | 7.120 | 7.220 | 6.830 | 6.880 | 4,369,506 | -0.19(-2.69%) |
Apr 16, 2024 | 7.020 | 7.180 | 6.720 | 7.070 | 6,187,897 | -0.10(-1.39%) |
Apr 15, 2024 | 7.250 | 7.500 | 7.065 | 7.170 | 7,183,732 | -0.09(-1.24%) |
Apr 12, 2024 | 7.450 | 7.630 | 7.125 | 7.260 | 7,049,150 | -0.09(-1.22%) |
Apr 11, 2024 | 7.180 | 7.415 | 6.930 | 7.350 | 6,561,239 | +0.22(+3.09%) |
Apr 10, 2024 | 6.740 | 7.140 | 6.740 | 7.130 | 5,757,852 | +0.24(+3.48%) |
Apr 09, 2024 | 7.100 | 7.170 | 6.820 | 6.890 | 8,447,874 | -0.17(-2.41%) |
Apr 08, 2024 | 7.310 | 7.325 | 6.970 | 7.060 | 5,148,855 | -0.22(-3.02%) |
Apr 05, 2024 | 7.340 | 7.395 | 7.160 | 7.280 | 4,980,431 | +0.01(+0.14%) |
Apr 04, 2024 | 7.730 | 7.730 | 7.140 | 7.270 | 8,725,129 | -0.41(-5.34%) |
Apr 03, 2024 | 7.250 | 7.770 | 7.250 | 7.680 | 12,810,754 | +0.46(+6.37%) |
Apr 02, 2024 | 7.010 | 7.220 | 6.885 | 7.220 | 8,338,190 | +0.15(+2.12%) |
Apr 01, 2024 | 6.830 | 7.120 | 6.810 | 7.070 | 9,097,030 | +0.32(+4.74%) |
Mar 28, 2024 | 6.740 | 6.857 | 6.690 | 6.750 | 6,242,016 | +0.05(+0.75%) |
Mar 27, 2024 | 6.830 | 6.830 | 6.610 | 6.700 | 5,041,772 | -0.07(-1.03%) |
Mar 26, 2024 | 6.840 | 6.935 | 6.710 | 6.770 | 4,430,728 | -0.06(-0.88%) |
Mar 25, 2024 | 7.050 | 7.260 | 6.810 | 6.830 | 6,275,821 | -0.16(-2.29%) |
Mar 22, 2024 | 6.920 | 7.095 | 6.920 | 6.990 | 4,431,192 | +0.07(+1.01%) |
Mar 21, 2024 | 6.770 | 6.990 | 6.760 | 6.920 | 5,852,256 | +0.20(+2.98%) |
Mar 20, 2024 | 6.350 | 6.780 | 6.250 | 6.720 | 5,952,378 | +0.33(+5.16%) |
Mar 19, 2024 | 6.330 | 6.430 | 6.180 | 6.390 | 5,589,351 | +0.01(+0.16%) |
Mar 18, 2024 | 6.350 | 6.460 | 6.210 | 6.380 | 4,446,727 | +0.10(+1.59%) |
Mar 15, 2024 | 6.440 | 6.510 | 6.230 | 6.280 | 12,711,520 | -0.09(-1.41%) |
Mar 14, 2024 | 6.510 | 6.530 | 6.070 | 6.370 | 9,933,924 | -0.12(-1.85%) |
Mar 13, 2024 | 6.750 | 7.090 | 6.440 | 6.490 | 14,600,026 | -0.24(-3.57%) |
Mar 12, 2024 | 6.500 | 6.860 | 6.495 | 6.730 | 7,179,324 | +0.23(+3.54%) |
Mar 11, 2024 | 6.400 | 6.600 | 6.260 | 6.500 | 5,724,906 | +0.13(+2.04%) |
Mar 08, 2024 | 6.850 | 6.920 | 6.350 | 6.370 | 7,313,628 | -0.41(-6.05%) |
Mar 07, 2024 | 6.490 | 6.820 | 6.450 | 6.780 | 6,494,976 | +0.34(+5.28%) |
Mar 06, 2024 | 6.550 | 6.650 | 6.430 | 6.440 | 5,726,911 | -0.06(-0.92%) |
Mar 05, 2024 | 6.680 | 6.735 | 6.500 | 6.500 | 5,540,052 | -0.22(-3.27%) |
Mar 04, 2024 | 7.100 | 7.150 | 6.700 | 6.720 | 6,793,024 | -0.22(-3.17%) |