Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 6.930 | 6.965 | 6.720 | 6.770 | 917,340 | -0.12(-1.74%) |
May 09, 2024 | 6.640 | 6.980 | 6.640 | 6.890 | 822,677 | +0.16(+2.38%) |
May 08, 2024 | 6.800 | 6.820 | 6.660 | 6.730 | 709,251 | -0.12(-1.75%) |
May 07, 2024 | 6.880 | 7.068 | 6.810 | 6.850 | 1,010,378 | -0.03(-0.44%) |
May 06, 2024 | 6.830 | 6.990 | 6.770 | 6.880 | 794,443 | -0.10(-1.43%) |
May 03, 2024 | 6.920 | 6.990 | 6.790 | 6.980 | 630,661 | +0.20(+2.95%) |
May 02, 2024 | 6.850 | 6.880 | 6.630 | 6.780 | 784,240 | +0.08(+1.19%) |
May 01, 2024 | 7.020 | 7.050 | 6.515 | 6.700 | 1,570,781 | -0.36(-5.10%) |
Apr 30, 2024 | 6.870 | 7.070 | 6.720 | 7.060 | 1,176,430 | +0.13(+1.88%) |
Apr 29, 2024 | 6.570 | 6.965 | 6.520 | 6.930 | 1,352,939 | +0.40(+6.13%) |
Apr 26, 2024 | 6.620 | 6.820 | 6.510 | 6.530 | 779,786 | -0.01(-0.15%) |
Apr 25, 2024 | 6.470 | 6.590 | 6.380 | 6.540 | 575,030 | +0.00(+0.00%) |
Apr 24, 2024 | 6.480 | 6.650 | 6.420 | 6.540 | 717,074 | +0.11(+1.71%) |
Apr 23, 2024 | 6.200 | 6.460 | 6.120 | 6.430 | 971,516 | +0.20(+3.21%) |
Apr 22, 2024 | 6.250 | 6.320 | 6.120 | 6.230 | 758,958 | +0.00(+0.00%) |
Apr 19, 2024 | 6.280 | 6.320 | 5.980 | 6.230 | 1,167,464 | -0.06(-0.95%) |
Apr 18, 2024 | 6.240 | 6.420 | 6.055 | 6.290 | 1,050,319 | +0.12(+1.94%) |
Apr 17, 2024 | 6.050 | 6.360 | 6.040 | 6.170 | 1,336,454 | +0.12(+1.98%) |
Apr 16, 2024 | 6.010 | 6.380 | 5.960 | 6.050 | 1,335,362 | -0.05(-0.82%) |
Apr 15, 2024 | 6.330 | 6.390 | 6.016 | 6.100 | 1,596,518 | -0.26(-4.09%) |
Apr 12, 2024 | 6.620 | 6.710 | 6.310 | 6.360 | 1,317,237 | -0.36(-5.36%) |
Apr 11, 2024 | 6.900 | 6.920 | 6.633 | 6.720 | 889,512 | -0.18(-2.61%) |
Apr 10, 2024 | 6.530 | 6.985 | 6.500 | 6.900 | 1,581,550 | +0.14(+2.07%) |
Apr 09, 2024 | 6.550 | 6.800 | 6.508 | 6.760 | 1,559,580 | +0.23(+3.52%) |
Apr 08, 2024 | 6.470 | 6.590 | 6.200 | 6.530 | 1,540,363 | +0.10(+1.56%) |
Apr 05, 2024 | 6.650 | 6.650 | 6.300 | 6.430 | 2,686,030 | -0.24(-3.60%) |
Apr 04, 2024 | 6.790 | 6.890 | 6.650 | 6.670 | 1,733,601 | -0.01(-0.15%) |
Apr 03, 2024 | 7.200 | 7.280 | 6.635 | 6.680 | 3,981,813 | -0.64(-8.74%) |
Apr 02, 2024 | 7.140 | 7.430 | 7.000 | 7.320 | 2,853,498 | +0.08(+1.10%) |
Apr 01, 2024 | 7.970 | 7.980 | 6.900 | 7.240 | 7,321,348 | -0.84(-10.40%) |
Mar 28, 2024 | 8.000 | 8.070 | 8.070 | 8.080 | 4,675,715 | -0.42(-4.94%) |
Mar 27, 2024 | 8.680 | 8.940 | 8.170 | 8.500 | 5,399,141 | -0.11(-1.28%) |
Mar 26, 2024 | 7.600 | 9.090 | 7.520 | 8.610 | 12,490,736 | +1.15(+15.42%) |
Mar 25, 2024 | 7.400 | 7.550 | 7.180 | 7.460 | 2,547,784 | +0.17(+2.33%) |
Mar 22, 2024 | 7.650 | 7.870 | 7.165 | 7.290 | 2,582,184 | -0.43(-5.57%) |
Mar 21, 2024 | 7.950 | 8.030 | 7.560 | 7.720 | 1,953,370 | -0.23(-2.89%) |
Mar 20, 2024 | 7.600 | 8.070 | 7.560 | 7.950 | 3,370,694 | +0.32(+4.19%) |
Mar 19, 2024 | 7.650 | 7.650 | 7.310 | 7.630 | 1,735,819 | +0.00(+0.07%) |
Mar 18, 2024 | 7.740 | 7.870 | 7.420 | 7.625 | 2,142,304 | -0.09(-1.23%) |
Mar 15, 2024 | 7.750 | 8.150 | 7.565 | 7.720 | 3,598,543 | -0.01(-0.13%) |
Mar 14, 2024 | 8.640 | 8.780 | 7.500 | 7.730 | 5,944,609 | -0.75(-8.84%) |
Mar 13, 2024 | 7.830 | 9.200 | 7.650 | 8.480 | 15,861,083 | +0.58(+7.34%) |
Mar 12, 2024 | 7.010 | 8.150 | 6.760 | 7.900 | 11,377,435 | +1.22(+18.26%) |
Mar 11, 2024 | 6.690 | 6.750 | 6.550 | 6.680 | 1,119,055 | -0.06(-0.89%) |
Mar 08, 2024 | 6.760 | 7.180 | 6.660 | 6.740 | 1,986,699 | -0.01(-0.15%) |
Mar 07, 2024 | 6.690 | 6.900 | 6.620 | 6.750 | 1,330,530 | +0.02(+0.30%) |
Mar 06, 2024 | 7.020 | 7.090 | 6.400 | 6.730 | 2,933,284 | -0.31(-4.40%) |
Mar 05, 2024 | 7.250 | 7.400 | 6.690 | 7.040 | 3,194,438 | -0.17(-2.36%) |
Mar 04, 2024 | 6.700 | 7.300 | 6.560 | 7.210 | 5,549,413 | +0.60(+9.08%) |