Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2024 | 6.130 | 6.290 | 5.990 | 6.080 | 1,464,269 | -0.08(-1.30%) |
May 07, 2024 | 6.460 | 6.460 | 6.040 | 6.160 | 886,791 | -0.25(-3.90%) |
May 06, 2024 | 6.500 | 6.725 | 6.280 | 6.410 | 812,231 | +0.00(+0.00%) |
May 03, 2024 | 6.430 | 7.000 | 6.280 | 6.410 | 1,394,807 | +0.26(+4.23%) |
May 02, 2024 | 6.130 | 6.250 | 6.000 | 6.150 | 949,616 | +0.15(+2.50%) |
May 01, 2024 | 6.040 | 6.560 | 5.840 | 6.000 | 1,764,705 | -0.01(-0.17%) |
Apr 30, 2024 | 6.090 | 6.315 | 5.958 | 6.010 | 1,021,284 | -0.25(-3.99%) |
Apr 29, 2024 | 6.250 | 6.550 | 6.110 | 6.260 | 933,092 | +0.10(+1.62%) |
Apr 26, 2024 | 6.260 | 6.409 | 6.020 | 6.160 | 791,566 | -0.06(-0.96%) |
Apr 25, 2024 | 6.280 | 6.350 | 6.050 | 6.220 | 1,220,778 | -0.36(-5.47%) |
Apr 24, 2024 | 6.870 | 6.920 | 6.525 | 6.580 | 1,003,979 | -0.30(-4.36%) |
Apr 23, 2024 | 6.900 | 7.410 | 6.810 | 6.880 | 965,009 | -0.03(-0.43%) |
Apr 22, 2024 | 6.750 | 7.030 | 6.460 | 6.910 | 909,065 | +0.27(+4.07%) |
Apr 19, 2024 | 6.590 | 6.800 | 6.420 | 6.640 | 1,097,627 | -0.02(-0.30%) |
Apr 18, 2024 | 6.700 | 6.860 | 6.530 | 6.660 | 1,246,520 | -0.08(-1.19%) |
Apr 17, 2024 | 7.230 | 7.270 | 6.720 | 6.740 | 1,155,300 | -0.40(-5.60%) |
Apr 16, 2024 | 7.150 | 7.264 | 7.030 | 7.140 | 691,055 | -0.17(-2.33%) |
Apr 15, 2024 | 7.730 | 7.730 | 7.130 | 7.310 | 1,368,749 | -0.29(-3.82%) |
Apr 12, 2024 | 7.970 | 8.020 | 7.540 | 7.600 | 1,210,429 | -0.47(-5.82%) |
Apr 11, 2024 | 8.400 | 8.400 | 7.900 | 8.070 | 1,075,772 | +0.06(+0.75%) |
Apr 10, 2024 | 8.250 | 8.400 | 7.760 | 8.010 | 1,721,591 | -0.74(-8.46%) |
Apr 09, 2024 | 8.430 | 8.770 | 8.370 | 8.750 | 872,546 | +0.35(+4.17%) |
Apr 08, 2024 | 8.750 | 8.750 | 8.240 | 8.400 | 1,034,424 | -0.12(-1.41%) |
Apr 05, 2024 | 8.530 | 8.750 | 8.180 | 8.520 | 1,384,723 | -0.16(-1.84%) |
Apr 04, 2024 | 8.850 | 9.232 | 8.640 | 8.680 | 1,627,974 | -0.03(-0.34%) |
Apr 03, 2024 | 8.520 | 8.920 | 8.173 | 8.710 | 2,731,967 | +0.39(+4.69%) |
Apr 02, 2024 | 8.670 | 9.275 | 7.364 | 8.320 | 10,018,382 | -4.47(-34.95%) |
Apr 01, 2024 | 13.24 | 13.24 | 12.52 | 12.79 | 868,968 | -0.49(-3.69%) |
Mar 28, 2024 | 13.28 | 13.39 | 13.39 | 13.28 | 647,690 | +0.09(+0.68%) |
Mar 27, 2024 | 12.98 | 13.24 | 12.65 | 13.19 | 633,400 | +0.40(+3.13%) |
Mar 26, 2024 | 13.28 | 13.43 | 12.77 | 12.79 | 663,883 | -0.37(-2.81%) |
Mar 25, 2024 | 13.04 | 13.23 | 12.80 | 13.16 | 524,538 | +0.19(+1.46%) |
Mar 22, 2024 | 13.21 | 13.24 | 12.80 | 12.97 | 584,667 | -0.24(-1.82%) |
Mar 21, 2024 | 13.61 | 14.26 | 13.05 | 13.21 | 889,395 | -0.17(-1.27%) |
Mar 20, 2024 | 12.95 | 13.54 | 12.67 | 13.38 | 780,794 | +0.37(+2.84%) |
Mar 19, 2024 | 13.16 | 13.48 | 12.89 | 13.01 | 870,829 | -0.30(-2.25%) |
Mar 18, 2024 | 13.84 | 13.84 | 12.82 | 13.31 | 878,195 | -0.50(-3.62%) |
Mar 15, 2024 | 13.54 | 14.03 | 13.46 | 13.81 | 4,714,695 | +0.21(+1.54%) |
Mar 14, 2024 | 14.18 | 14.30 | 13.39 | 13.60 | 971,102 | -0.74(-5.16%) |
Mar 13, 2024 | 13.85 | 14.51 | 13.85 | 14.34 | 950,730 | +0.42(+3.02%) |
Mar 12, 2024 | 14.57 | 14.57 | 13.60 | 13.92 | 1,070,103 | -0.50(-3.47%) |
Mar 11, 2024 | 14.99 | 15.55 | 14.23 | 14.42 | 877,626 | -0.54(-3.61%) |
Mar 08, 2024 | 15.37 | 16.03 | 14.72 | 14.96 | 644,874 | +0.02(+0.13%) |
Mar 07, 2024 | 15.21 | 15.81 | 14.91 | 14.94 | 937,426 | -0.13(-0.86%) |
Mar 06, 2024 | 15.42 | 15.62 | 14.92 | 15.07 | 1,185,074 | -0.07(-0.46%) |
Mar 05, 2024 | 15.66 | 16.05 | 14.84 | 15.14 | 1,113,905 | -0.70(-4.42%) |
Mar 04, 2024 | 16.40 | 16.50 | 15.37 | 15.84 | 1,312,729 | -0.45(-2.76%) |