Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2024 | 6.720 | 6.860 | 6.700 | 6.720 | 376,310 | -0.09(-1.32%) |
May 28, 2024 | 6.960 | 6.990 | 6.780 | 6.810 | 416,811 | -0.20(-2.85%) |
May 24, 2024 | 6.930 | 7.050 | 6.925 | 7.010 | 340,908 | +0.08(+1.15%) |
May 23, 2024 | 7.050 | 7.064 | 6.900 | 6.930 | 264,253 | -0.06(-0.86%) |
May 22, 2024 | 7.000 | 7.075 | 6.980 | 6.990 | 382,734 | -0.04(-0.57%) |
May 21, 2024 | 6.870 | 7.060 | 6.850 | 7.030 | 645,935 | +0.17(+2.48%) |
May 20, 2024 | 7.050 | 7.120 | 6.860 | 6.860 | 342,616 | -0.17(-2.42%) |
May 17, 2024 | 7.160 | 7.160 | 6.970 | 7.030 | 480,768 | -0.10(-1.40%) |
May 16, 2024 | 7.280 | 7.280 | 7.010 | 7.130 | 644,100 | -0.14(-1.93%) |
May 15, 2024 | 7.400 | 7.490 | 7.245 | 7.270 | 527,359 | -0.05(-0.68%) |
May 14, 2024 | 6.970 | 7.375 | 6.890 | 7.320 | 1,023,087 | +0.77(+11.76%) |
May 13, 2024 | 6.630 | 6.700 | 6.500 | 6.550 | 730,710 | -0.07(-1.06%) |
May 10, 2024 | 6.730 | 6.790 | 6.600 | 6.620 | 756,172 | -0.17(-2.50%) |
May 09, 2024 | 6.900 | 6.900 | 6.600 | 6.790 | 1,044,847 | -0.15(-2.16%) |
May 08, 2024 | 6.970 | 7.500 | 6.640 | 6.940 | 2,328,233 | -1.19(-14.64%) |
May 07, 2024 | 8.050 | 8.240 | 8.010 | 8.130 | 539,622 | +0.05(+0.62%) |
May 06, 2024 | 7.920 | 8.150 | 7.805 | 8.080 | 555,622 | +0.18(+2.28%) |
May 03, 2024 | 7.620 | 7.950 | 7.520 | 7.900 | 488,592 | +0.38(+5.05%) |
May 02, 2024 | 7.430 | 7.585 | 7.380 | 7.520 | 240,121 | +0.11(+1.48%) |
May 01, 2024 | 7.400 | 7.565 | 7.330 | 7.410 | 181,899 | -0.01(-0.13%) |
Apr 30, 2024 | 7.390 | 7.550 | 7.325 | 7.420 | 420,330 | +0.01(+0.13%) |
Apr 29, 2024 | 7.460 | 7.500 | 7.320 | 7.410 | 310,587 | -0.05(-0.67%) |
Apr 26, 2024 | 7.380 | 7.460 | 7.330 | 7.460 | 300,871 | +0.14(+1.91%) |
Apr 25, 2024 | 7.200 | 7.380 | 7.140 | 7.320 | 341,042 | -0.02(-0.27%) |
Apr 24, 2024 | 7.340 | 7.410 | 7.130 | 7.340 | 390,077 | +0.04(+0.55%) |
Apr 23, 2024 | 7.510 | 7.580 | 7.220 | 7.300 | 435,892 | -0.19(-2.54%) |
Apr 22, 2024 | 7.590 | 7.690 | 7.320 | 7.490 | 467,580 | -0.09(-1.19%) |
Apr 19, 2024 | 7.680 | 7.780 | 7.550 | 7.580 | 347,199 | -0.13(-1.69%) |
Apr 18, 2024 | 7.440 | 7.770 | 7.330 | 7.710 | 591,543 | +0.28(+3.77%) |
Apr 17, 2024 | 7.490 | 7.610 | 7.362 | 7.430 | 300,529 | -0.01(-0.13%) |
Apr 16, 2024 | 7.460 | 7.650 | 7.370 | 7.440 | 530,266 | -0.04(-0.53%) |
Apr 15, 2024 | 7.880 | 7.890 | 7.425 | 7.480 | 375,352 | -0.38(-4.83%) |
Apr 12, 2024 | 8.260 | 8.290 | 7.785 | 7.860 | 471,636 | -0.40(-4.84%) |
Apr 11, 2024 | 8.520 | 8.950 | 8.110 | 8.260 | 435,211 | -0.23(-2.71%) |
Apr 10, 2024 | 8.750 | 9.100 | 8.475 | 8.490 | 1,187,371 | +0.07(+0.83%) |
Apr 09, 2024 | 8.370 | 8.440 | 8.200 | 8.420 | 365,783 | +0.05(+0.60%) |
Apr 08, 2024 | 8.040 | 8.390 | 7.930 | 8.370 | 320,639 | +0.33(+4.10%) |
Apr 05, 2024 | 7.990 | 8.080 | 7.935 | 8.040 | 193,713 | +0.04(+0.50%) |
Apr 04, 2024 | 8.070 | 8.150 | 7.930 | 8.000 | 463,357 | -0.04(-0.50%) |
Apr 03, 2024 | 8.020 | 8.090 | 7.995 | 8.040 | 600,180 | -0.05(-0.62%) |
Apr 02, 2024 | 8.060 | 8.180 | 8.060 | 8.090 | 251,029 | -0.03(-0.37%) |
Apr 01, 2024 | 8.180 | 8.190 | 7.950 | 8.120 | 407,189 | -0.05(-0.61%) |
Mar 28, 2024 | 8.210 | 8.145 | 8.145 | 8.170 | 327,301 | -0.05(-0.61%) |
Mar 27, 2024 | 8.450 | 8.470 | 8.190 | 8.220 | 325,857 | -0.14(-1.67%) |
Mar 26, 2024 | 8.620 | 8.660 | 8.320 | 8.360 | 297,484 | -0.21(-2.45%) |
Mar 25, 2024 | 8.600 | 8.620 | 8.420 | 8.570 | 350,957 | -0.01(-0.12%) |
Mar 22, 2024 | 8.610 | 8.650 | 8.490 | 8.580 | 254,653 | -0.03(-0.35%) |
Mar 21, 2024 | 8.930 | 8.970 | 8.590 | 8.610 | 242,364 | -0.26(-2.93%) |
Mar 20, 2024 | 8.540 | 8.920 | 8.510 | 8.870 | 462,364 | +0.35(+4.11%) |
Mar 19, 2024 | 8.760 | 8.780 | 8.475 | 8.520 | 318,402 | -0.29(-3.29%) |
Mar 18, 2024 | 8.680 | 8.828 | 8.630 | 8.810 | 314,759 | +0.13(+1.50%) |
Mar 15, 2024 | 8.800 | 8.855 | 8.600 | 8.680 | 430,003 | -0.16(-1.81%) |
Mar 14, 2024 | 8.990 | 9.000 | 8.830 | 8.840 | 212,675 | -0.15(-1.67%) |
Mar 13, 2024 | 8.920 | 9.010 | 8.910 | 8.990 | 367,979 | -0.01(-0.11%) |
Mar 12, 2024 | 8.870 | 9.050 | 8.800 | 9.000 | 494,213 | +0.09(+1.01%) |
Mar 11, 2024 | 9.190 | 9.280 | 8.900 | 8.910 | 609,063 | -0.30(-3.26%) |
Mar 08, 2024 | 9.410 | 9.590 | 9.090 | 9.210 | 1,259,501 | -0.20(-2.13%) |
Mar 07, 2024 | 9.000 | 9.430 | 8.720 | 9.410 | 2,341,543 | +0.55(+6.21%) |
Mar 06, 2024 | 8.360 | 9.010 | 8.360 | 8.860 | 1,643,749 | +0.55(+6.62%) |
Mar 05, 2024 | 8.400 | 8.435 | 8.075 | 8.310 | 483,985 | -0.21(-2.46%) |
Mar 04, 2024 | 8.310 | 8.520 | 8.060 | 8.520 | 477,368 | +0.21(+2.53%) |