Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 09, 2024 | 6.320 | 6.670 | 6.300 | 6.430 | 1,841,063 | +0.43(+7.17%) |
May 08, 2024 | 5.840 | 6.000 | 5.800 | 6.000 | 702,281 | +0.10(+1.69%) |
May 07, 2024 | 5.750 | 5.920 | 5.730 | 5.900 | 465,097 | +0.16(+2.79%) |
May 06, 2024 | 5.690 | 5.830 | 5.690 | 5.740 | 271,743 | +0.09(+1.59%) |
May 03, 2024 | 5.750 | 5.790 | 5.620 | 5.650 | 271,912 | -0.14(-2.42%) |
May 02, 2024 | 5.700 | 5.810 | 5.600 | 5.790 | 429,984 | +0.12(+2.12%) |
May 01, 2024 | 5.670 | 5.730 | 5.590 | 5.670 | 881,414 | +0.00(+0.00%) |
Apr 30, 2024 | 5.780 | 5.830 | 5.670 | 5.670 | 350,600 | -0.14(-2.41%) |
Apr 29, 2024 | 5.700 | 5.810 | 5.630 | 5.810 | 594,695 | +0.13(+2.29%) |
Apr 26, 2024 | 5.470 | 5.740 | 5.440 | 5.680 | 380,482 | +0.28(+5.19%) |
Apr 25, 2024 | 5.390 | 5.470 | 5.380 | 5.400 | 369,954 | +0.00(+0.00%) |
Apr 24, 2024 | 5.450 | 5.460 | 5.390 | 5.400 | 247,077 | -0.03(-0.55%) |
Apr 23, 2024 | 5.380 | 5.550 | 5.380 | 5.430 | 393,461 | +0.00(+0.00%) |
Apr 22, 2024 | 5.480 | 5.520 | 5.400 | 5.430 | 382,403 | -0.09(-1.63%) |
Apr 19, 2024 | 5.400 | 5.590 | 5.360 | 5.520 | 269,884 | +0.18(+3.37%) |
Apr 18, 2024 | 5.410 | 5.470 | 5.290 | 5.340 | 419,928 | -0.05(-0.93%) |
Apr 17, 2024 | 5.590 | 5.590 | 5.380 | 5.390 | 370,223 | -0.21(-3.75%) |
Apr 16, 2024 | 5.740 | 5.740 | 5.590 | 5.600 | 425,152 | -0.17(-2.95%) |
Apr 15, 2024 | 5.650 | 5.800 | 5.620 | 5.770 | 627,704 | +0.16(+2.85%) |
Apr 12, 2024 | 5.710 | 5.750 | 5.600 | 5.610 | 490,108 | -0.05(-0.88%) |
Apr 11, 2024 | 5.630 | 5.710 | 5.560 | 5.660 | 449,429 | +0.04(+0.71%) |
Apr 10, 2024 | 5.400 | 5.650 | 5.400 | 5.620 | 409,517 | +0.17(+3.12%) |
Apr 09, 2024 | 5.530 | 5.530 | 5.390 | 5.450 | 767,940 | -0.10(-1.80%) |
Apr 08, 2024 | 5.680 | 5.680 | 5.390 | 5.550 | 942,387 | -0.11(-1.94%) |
Apr 05, 2024 | 5.540 | 5.720 | 5.530 | 5.660 | 1,024,343 | +0.10(+1.80%) |
Apr 04, 2024 | 5.480 | 5.600 | 5.320 | 5.560 | 883,995 | +0.13(+2.39%) |
Apr 03, 2024 | 5.340 | 5.450 | 5.250 | 5.430 | 1,016,921 | +0.17(+3.23%) |
Apr 02, 2024 | 4.900 | 5.350 | 4.900 | 5.260 | 1,566,503 | +0.44(+9.13%) |
Apr 01, 2024 | 4.740 | 4.840 | 4.670 | 4.820 | 298,394 | +0.11(+2.34%) |
Mar 28, 2024 | 4.710 | 0 | +0.04(+0.86%) | |||
Mar 27, 2024 | 4.680 | 4.700 | 4.590 | 4.670 | 326,547 | +0.00(+0.00%) |
Mar 26, 2024 | 4.770 | 4.780 | 4.610 | 4.670 | 480,256 | -0.05(-1.06%) |
Mar 25, 2024 | 4.670 | 4.780 | 4.650 | 4.720 | 209,902 | +0.05(+1.07%) |
Mar 22, 2024 | 4.710 | 4.710 | 4.640 | 4.670 | 380,738 | -0.01(-0.21%) |
Mar 21, 2024 | 4.700 | 4.720 | 4.680 | 4.680 | 133,729 | -0.05(-1.06%) |
Mar 20, 2024 | 4.720 | 4.740 | 4.680 | 4.730 | 168,691 | -0.02(-0.42%) |
Mar 19, 2024 | 4.740 | 4.750 | 4.710 | 4.750 | 231,280 | +0.00(+0.00%) |
Mar 18, 2024 | 4.750 | 4.790 | 4.680 | 4.750 | 247,887 | +0.02(+0.42%) |
Mar 15, 2024 | 4.750 | 4.860 | 4.720 | 4.730 | 437,609 | +0.00(+0.00%) |
Mar 14, 2024 | 4.670 | 4.780 | 4.670 | 4.730 | 521,909 | +0.08(+1.72%) |
Mar 13, 2024 | 4.740 | 4.780 | 4.650 | 4.650 | 435,505 | -0.08(-1.69%) |
Mar 12, 2024 | 4.710 | 4.800 | 4.690 | 4.730 | 217,377 | +0.02(+0.42%) |
Mar 11, 2024 | 4.700 | 4.750 | 4.680 | 4.710 | 232,701 | -0.03(-0.63%) |
Mar 08, 2024 | 4.790 | 4.790 | 4.680 | 4.740 | 214,704 | -0.02(-0.42%) |
Mar 07, 2024 | 4.700 | 4.820 | 4.670 | 4.760 | 352,358 | +0.09(+1.93%) |
Mar 06, 2024 | 4.800 | 4.880 | 4.640 | 4.670 | 802,918 | -0.17(-3.51%) |
Mar 05, 2024 | 4.830 | 4.880 | 4.750 | 4.840 | 502,168 | +0.03(+0.62%) |
Mar 04, 2024 | 4.770 | 4.870 | 4.740 | 4.810 | 405,487 | +0.04(+0.84%) |