Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 5.500 | 6.700 | 4.000 | 6.200 | 196,346 | -0.60(-8.82%) |
May 17, 2024 | 6.825 | 7.000 | 6.750 | 6.800 | 312,058 | -0.05(-0.73%) |
May 16, 2024 | 7.380 | 7.430 | 3.000 | 6.850 | 175,789 | -0.66(-8.73%) |
May 15, 2024 | 7.100 | 7.600 | 3.510 | 7.505 | 65,877 | -0.20(-2.53%) |
May 14, 2024 | 7.720 | 7.720 | 7.700 | 7.700 | 10,245 | -0.20(-2.53%) |
May 13, 2024 | 8.000 | 8.000 | 7.700 | 7.900 | 9,626 | -0.03(-0.38%) |
May 10, 2024 | 8.050 | 8.050 | 7.930 | 7.930 | 58,100 | -0.21(-2.58%) |
May 09, 2024 | 8.140 | 8.140 | 8.050 | 8.140 | 2,058 | -0.14(-1.69%) |
May 08, 2024 | 8.100 | 8.390 | 8.050 | 8.280 | 8,987 | +0.18(+2.22%) |
May 07, 2024 | 8.275 | 8.275 | 8.100 | 8.100 | 11,432 | -0.15(-1.82%) |
May 06, 2024 | 8.250 | 8.250 | 8.150 | 8.250 | 22,673 | -0.02(-0.24%) |
May 03, 2024 | 7.510 | 8.490 | 7.510 | 8.270 | 8,436 | -0.09(-1.02%) |
May 02, 2024 | 8.235 | 8.400 | 8.220 | 8.355 | 9,151 | -0.04(-0.54%) |
May 01, 2024 | 8.490 | 8.490 | 8.400 | 8.400 | 13,395 | +0.00(+0.00%) |
Apr 30, 2024 | 8.150 | 8.445 | 8.150 | 8.400 | 9,834 | +0.02(+0.18%) |
Apr 29, 2024 | 8.000 | 8.500 | 8.000 | 8.385 | 19,056 | -0.04(-0.42%) |
Apr 26, 2024 | 8.200 | 8.450 | 8.200 | 8.420 | 37,833 | +0.22(+2.68%) |
Apr 25, 2024 | 8.060 | 8.250 | 8.010 | 8.200 | 6,845 | +0.00(+0.00%) |
Apr 24, 2024 | 8.000 | 8.300 | 8.000 | 8.200 | 125,553 | +0.05(+0.61%) |
Apr 23, 2024 | 7.930 | 8.250 | 7.920 | 8.150 | 392,418 | +0.25(+3.16%) |
Apr 22, 2024 | 7.770 | 7.930 | 7.500 | 7.900 | 186,867 | +0.10(+1.28%) |
Apr 19, 2024 | 7.400 | 7.800 | 7.400 | 7.800 | 254,118 | +0.34(+4.63%) |
Apr 18, 2024 | 7.075 | 7.520 | 6.850 | 7.455 | 325,323 | +0.30(+4.27%) |
Apr 17, 2024 | 6.510 | 7.580 | 5.000 | 7.150 | 56,894 | +0.00(+0.00%) |
Apr 16, 2024 | 7.000 | 7.150 | 6.530 | 7.150 | 28,536 | -0.35(-4.67%) |
Apr 15, 2024 | 7.490 | 7.550 | 6.600 | 7.500 | 25,335 | -0.30(-3.85%) |
Apr 12, 2024 | 6.500 | 7.820 | 6.500 | 7.800 | 234,965 | +0.30(+4.00%) |
Apr 11, 2024 | 5.970 | 7.700 | 5.970 | 7.500 | 525,499 | +0.60(+8.70%) |
Apr 10, 2024 | 5.970 | 7.000 | 5.970 | 6.900 | 199,462 | +0.45(+6.98%) |
Apr 09, 2024 | 6.510 | 6.510 | 5.970 | 6.450 | 442,725 | -0.05(-0.77%) |
Apr 08, 2024 | 6.250 | 6.550 | 5.110 | 6.500 | 143,736 | +0.00(+0.00%) |
Apr 05, 2024 | 6.000 | 6.550 | 6.000 | 6.500 | 185,488 | +0.35(+5.69%) |
Apr 04, 2024 | 6.000 | 6.150 | 6.000 | 6.150 | 5,845 | -0.05(-0.81%) |
Apr 03, 2024 | 5.975 | 6.350 | 4.510 | 6.200 | 66,993 | -0.05(-0.80%) |
Apr 02, 2024 | 6.250 | 6.250 | 4.510 | 6.250 | 31,702 | +0.00(+0.00%) |
Apr 01, 2024 | 6.450 | 6.450 | 5.760 | 6.250 | 190,821 | +0.05(+0.81%) |
Mar 28, 2024 | 5.750 | 6.450 | 5.750 | 6.200 | 113,749 | -0.35(-5.34%) |
Mar 27, 2024 | 5.750 | 6.550 | 5.750 | 6.550 | 492,730 | +0.80(+13.91%) |
Mar 26, 2024 | 5.800 | 6.000 | 5.750 | 5.750 | 10,129 | -0.25(-4.17%) |
Mar 25, 2024 | 5.750 | 6.070 | 5.750 | 6.000 | 40,601 | +0.10(+1.69%) |
Mar 22, 2024 | 6.000 | 6.040 | 5.750 | 5.900 | 18,424 | -0.10(-1.67%) |
Mar 21, 2024 | 6.000 | 6.150 | 5.600 | 6.000 | 32,573 | -0.04(-0.66%) |
Mar 20, 2024 | 5.800 | 6.150 | 5.700 | 6.040 | 178,824 | -0.16(-2.58%) |
Mar 19, 2024 | 5.550 | 6.200 | 5.550 | 6.200 | 235,489 | +0.47(+8.20%) |
Mar 18, 2024 | 5.600 | 5.800 | 4.000 | 5.730 | 29,974 | +0.13(+2.32%) |
Mar 15, 2024 | 5.660 | 5.740 | 5.010 | 5.600 | 327,732 | -0.06(-1.06%) |
Mar 14, 2024 | 5.480 | 5.770 | 5.300 | 5.660 | 12,779 | -0.08(-1.39%) |
Mar 13, 2024 | 5.250 | 5.770 | 4.480 | 5.740 | 6,984 | +0.24(+4.36%) |
Mar 12, 2024 | 4.100 | 5.800 | 4.000 | 5.500 | 33,830 | -0.17(-3.08%) |
Mar 11, 2024 | 5.450 | 5.750 | 4.000 | 5.675 | 24,513 | -0.08(-1.30%) |
Mar 08, 2024 | 5.610 | 5.830 | 5.000 | 5.750 | 231,556 | -0.15(-2.54%) |
Mar 07, 2024 | 6.000 | 6.150 | 5.500 | 5.900 | 156,743 | -0.10(-1.67%) |
Mar 06, 2024 | 5.900 | 6.160 | 5.500 | 6.000 | 184,416 | +0.30(+5.26%) |
Mar 05, 2024 | 4.440 | 5.700 | 4.440 | 5.700 | 108,932 | +0.20(+3.64%) |
Mar 04, 2024 | 5.000 | 5.500 | 5.000 | 5.500 | 221,961 | +0.15(+2.80%) |