Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 5.750 | 5.880 | 5.550 | 5.660 | 3,106,878 | -0.04(-0.70%) |
May 22, 2024 | 6.020 | 6.240 | 5.660 | 5.700 | 3,335,982 | -0.33(-5.47%) |
May 21, 2024 | 6.490 | 6.490 | 5.810 | 6.030 | 4,687,302 | -0.50(-7.66%) |
May 20, 2024 | 6.830 | 6.850 | 6.440 | 6.530 | 3,328,452 | -0.24(-3.55%) |
May 17, 2024 | 6.700 | 7.430 | 6.590 | 6.770 | 7,092,408 | +0.11(+1.65%) |
May 16, 2024 | 6.900 | 7.100 | 6.565 | 6.660 | 5,222,013 | +0.00(+0.00%) |
May 15, 2024 | 6.250 | 6.810 | 5.890 | 6.660 | 5,459,541 | +0.59(+9.72%) |
May 14, 2024 | 6.190 | 6.540 | 5.908 | 6.070 | 3,105,349 | -0.02(-0.33%) |
May 13, 2024 | 6.150 | 6.516 | 6.045 | 6.090 | 2,957,759 | +0.08(+1.33%) |
May 10, 2024 | 6.250 | 6.320 | 5.910 | 6.010 | 2,417,662 | -0.22(-3.53%) |
May 09, 2024 | 6.500 | 6.600 | 5.810 | 6.230 | 5,538,716 | -0.30(-4.59%) |
May 08, 2024 | 6.320 | 6.690 | 6.145 | 6.530 | 4,227,208 | +0.08(+1.24%) |
May 07, 2024 | 6.130 | 7.000 | 5.970 | 6.450 | 14,782,421 | +0.98(+17.92%) |
May 06, 2024 | 5.150 | 5.500 | 5.100 | 5.470 | 4,186,975 | +0.41(+8.10%) |
May 03, 2024 | 5.130 | 5.340 | 4.950 | 5.060 | 3,183,620 | +0.16(+3.27%) |
May 02, 2024 | 4.680 | 4.950 | 4.430 | 4.900 | 2,514,548 | +0.41(+9.13%) |
May 01, 2024 | 4.320 | 4.810 | 4.310 | 4.490 | 1,767,288 | +0.10(+2.28%) |
Apr 30, 2024 | 4.510 | 4.510 | 4.345 | 4.390 | 1,238,744 | -0.14(-3.09%) |
Apr 29, 2024 | 4.630 | 4.640 | 4.420 | 4.530 | 1,053,375 | -0.01(-0.22%) |
Apr 26, 2024 | 4.400 | 4.740 | 4.340 | 4.540 | 2,290,558 | +0.14(+3.18%) |
Apr 25, 2024 | 4.360 | 4.470 | 4.230 | 4.400 | 1,466,531 | -0.10(-2.22%) |
Apr 24, 2024 | 4.730 | 4.770 | 4.455 | 4.500 | 1,846,649 | -0.13(-2.81%) |
Apr 23, 2024 | 4.180 | 4.690 | 4.180 | 4.630 | 3,169,350 | +0.47(+11.30%) |
Apr 22, 2024 | 3.980 | 4.230 | 3.880 | 4.160 | 1,914,178 | +0.22(+5.58%) |
Apr 19, 2024 | 4.080 | 4.120 | 3.860 | 3.940 | 1,988,552 | -0.12(-2.96%) |
Apr 18, 2024 | 4.040 | 4.240 | 4.001 | 4.060 | 1,353,269 | +0.02(+0.50%) |
Apr 17, 2024 | 4.100 | 4.230 | 3.980 | 4.040 | 1,679,040 | +0.02(+0.50%) |
Apr 16, 2024 | 4.050 | 4.140 | 3.960 | 4.020 | 1,685,572 | -0.12(-2.90%) |
Apr 15, 2024 | 4.470 | 4.520 | 4.130 | 4.140 | 3,146,519 | -0.31(-6.97%) |
Apr 12, 2024 | 4.770 | 4.800 | 4.450 | 4.450 | 2,211,543 | -0.41(-8.44%) |
Apr 11, 2024 | 4.860 | 4.948 | 4.730 | 4.860 | 1,349,871 | +0.05(+1.04%) |
Apr 10, 2024 | 5.000 | 5.000 | 4.730 | 4.810 | 1,833,877 | -0.26(-5.13%) |
Apr 09, 2024 | 5.270 | 5.399 | 4.965 | 5.070 | 2,444,418 | -0.14(-2.69%) |
Apr 08, 2024 | 5.190 | 5.330 | 5.060 | 5.210 | 2,264,205 | +0.07(+1.36%) |
Apr 05, 2024 | 5.200 | 5.421 | 5.030 | 5.140 | 2,968,533 | -0.12(-2.28%) |
Apr 04, 2024 | 5.350 | 5.685 | 5.240 | 5.260 | 4,789,636 | +0.03(+0.57%) |
Apr 03, 2024 | 5.000 | 5.295 | 4.945 | 5.230 | 2,936,275 | +0.14(+2.75%) |
Apr 02, 2024 | 4.920 | 5.255 | 4.780 | 5.090 | 2,251,431 | -0.02(-0.39%) |
Apr 01, 2024 | 5.150 | 5.380 | 5.080 | 5.110 | 1,887,811 | -0.01(-0.20%) |
Mar 28, 2024 | 5.170 | 5.150 | 5.090 | 5.120 | 2,594,003 | -0.05(-0.97%) |
Mar 27, 2024 | 5.060 | 5.310 | 4.920 | 5.170 | 3,521,464 | +0.14(+2.78%) |
Mar 26, 2024 | 5.370 | 5.450 | 5.005 | 5.030 | 3,311,322 | -0.39(-7.20%) |
Mar 25, 2024 | 5.550 | 5.730 | 5.390 | 5.420 | 2,014,503 | -0.18(-3.21%) |
Mar 22, 2024 | 5.910 | 5.930 | 5.530 | 5.600 | 2,564,964 | -0.35(-5.88%) |
Mar 21, 2024 | 6.110 | 6.530 | 5.950 | 5.950 | 3,696,883 | -0.13(-2.14%) |
Mar 20, 2024 | 6.200 | 6.290 | 5.770 | 6.080 | 2,947,141 | -0.12(-1.94%) |
Mar 19, 2024 | 6.540 | 6.620 | 6.070 | 6.200 | 4,335,944 | -0.44(-6.63%) |
Mar 18, 2024 | 6.950 | 7.090 | 6.620 | 6.640 | 3,315,860 | -0.26(-3.77%) |
Mar 15, 2024 | 6.650 | 7.170 | 6.650 | 6.900 | 2,828,061 | +0.10(+1.47%) |
Mar 14, 2024 | 7.010 | 7.570 | 6.610 | 6.800 | 6,390,440 | -0.21(-3.00%) |
Mar 13, 2024 | 6.600 | 7.180 | 6.500 | 7.010 | 5,358,109 | +0.37(+5.57%) |
Mar 12, 2024 | 6.600 | 6.870 | 6.290 | 6.640 | 3,252,664 | +0.13(+2.00%) |
Mar 11, 2024 | 7.080 | 7.330 | 6.405 | 6.510 | 4,183,636 | -0.57(-8.05%) |
Mar 08, 2024 | 7.000 | 7.650 | 6.900 | 7.080 | 4,683,805 | +0.18(+2.61%) |
Mar 07, 2024 | 7.100 | 7.260 | 6.671 | 6.900 | 3,317,620 | -0.06(-0.86%) |
Mar 06, 2024 | 6.810 | 7.375 | 6.415 | 6.960 | 5,175,067 | +0.40(+6.10%) |
Mar 05, 2024 | 6.750 | 7.229 | 6.420 | 6.560 | 5,703,725 | -0.54(-7.61%) |
Mar 04, 2024 | 7.210 | 8.100 | 7.020 | 7.100 | 11,583,001 | +0.19(+2.75%) |