Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 6.480 | 6.760 | 6.430 | 6.560 | 9,610,653 | -0.19(-2.81%) |
May 09, 2024 | 6.610 | 6.770 | 6.600 | 6.750 | 4,202,936 | +0.13(+1.96%) |
May 08, 2024 | 6.610 | 6.670 | 6.550 | 6.620 | 5,163,182 | +0.00(+0.00%) |
May 07, 2024 | 6.760 | 6.790 | 6.580 | 6.620 | 4,085,152 | -0.08(-1.19%) |
May 06, 2024 | 6.550 | 6.760 | 6.530 | 6.700 | 6,267,905 | +0.16(+2.45%) |
May 03, 2024 | 6.610 | 6.690 | 6.510 | 6.540 | 7,890,875 | +0.04(+0.62%) |
May 02, 2024 | 6.300 | 6.575 | 6.230 | 6.500 | 16,871,772 | +0.25(+4.00%) |
May 01, 2024 | 6.110 | 6.380 | 6.070 | 6.250 | 6,343,916 | +0.14(+2.29%) |
Apr 30, 2024 | 6.140 | 6.180 | 6.085 | 6.110 | 3,736,434 | -0.10(-1.61%) |
Apr 29, 2024 | 6.170 | 6.250 | 6.145 | 6.210 | 2,909,645 | +0.09(+1.47%) |
Apr 26, 2024 | 6.190 | 6.210 | 6.100 | 6.120 | 4,115,511 | -0.05(-0.81%) |
Apr 25, 2024 | 6.110 | 6.180 | 6.040 | 6.170 | 3,292,213 | -0.02(-0.32%) |
Apr 24, 2024 | 6.120 | 6.220 | 6.080 | 6.190 | 3,131,046 | +0.03(+0.49%) |
Apr 23, 2024 | 6.070 | 6.220 | 6.035 | 6.160 | 6,330,458 | +0.09(+1.48%) |
Apr 22, 2024 | 5.930 | 6.090 | 5.885 | 6.070 | 4,205,924 | +0.14(+2.36%) |
Apr 19, 2024 | 5.840 | 5.970 | 5.830 | 5.930 | 5,056,783 | +0.09(+1.54%) |
Apr 18, 2024 | 5.760 | 5.850 | 5.720 | 5.840 | 3,738,850 | +0.08(+1.39%) |
Apr 17, 2024 | 5.720 | 5.800 | 5.680 | 5.760 | 4,284,382 | +0.09(+1.59%) |
Apr 16, 2024 | 5.770 | 5.780 | 5.644 | 5.670 | 5,498,198 | -0.15(-2.58%) |
Apr 15, 2024 | 5.930 | 5.970 | 5.765 | 5.820 | 6,064,631 | -0.11(-1.85%) |
Apr 12, 2024 | 6.090 | 6.150 | 5.890 | 5.930 | 4,405,377 | -0.19(-3.10%) |
Apr 11, 2024 | 6.120 | 6.185 | 5.945 | 6.120 | 6,241,731 | +0.04(+0.66%) |
Apr 10, 2024 | 6.230 | 6.230 | 6.030 | 6.080 | 7,147,811 | -0.28(-4.40%) |
Apr 09, 2024 | 6.290 | 6.390 | 6.235 | 6.360 | 4,547,447 | +0.08(+1.27%) |
Apr 08, 2024 | 6.240 | 6.290 | 6.170 | 6.280 | 3,922,528 | +0.09(+1.45%) |
Apr 05, 2024 | 6.170 | 6.190 | 6.050 | 6.190 | 5,265,958 | -0.01(-0.16%) |
Apr 04, 2024 | 6.320 | 6.340 | 6.200 | 6.200 | 4,913,176 | -0.03(-0.48%) |
Apr 03, 2024 | 6.210 | 6.230 | 6.140 | 6.230 | 4,225,172 | +0.00(+0.00%) |
Apr 02, 2024 | 6.120 | 6.230 | 6.120 | 6.230 | 4,537,290 | +0.02(+0.32%) |
Apr 01, 2024 | 6.320 | 6.320 | 6.150 | 6.210 | 4,971,296 | -0.11(-1.74%) |
Mar 28, 2024 | 6.250 | 6.295 | 6.295 | 6.320 | 3,694,860 | +0.07(+1.12%) |
Mar 27, 2024 | 5.970 | 6.250 | 5.950 | 6.250 | 5,943,966 | +0.49(+8.42%) |
Mar 26, 2024 | 5.822 | 5.860 | 5.736 | 5.765 | 4,608,442 | -0.03(-0.50%) |
Mar 25, 2024 | 5.851 | 5.908 | 5.736 | 5.793 | 4,766,376 | -0.07(-1.14%) |
Mar 22, 2024 | 5.908 | 5.937 | 5.784 | 5.860 | 5,624,091 | +0.03(+0.49%) |
Mar 21, 2024 | 5.784 | 5.889 | 5.755 | 5.832 | 3,850,627 | +0.08(+1.33%) |
Mar 20, 2024 | 5.669 | 5.784 | 5.576 | 5.755 | 5,185,842 | +0.08(+1.35%) |
Mar 19, 2024 | 5.583 | 5.746 | 5.564 | 5.679 | 5,337,088 | +0.07(+1.19%) |
Mar 18, 2024 | 5.793 | 5.793 | 5.592 | 5.612 | 4,646,406 | -0.17(-2.98%) |
Mar 15, 2024 | 5.793 | 5.851 | 5.717 | 5.784 | 12,731,080 | -0.04(-0.66%) |
Mar 14, 2024 | 5.899 | 5.899 | 5.736 | 5.822 | 7,143,608 | -0.09(-1.46%) |
Mar 13, 2024 | 5.975 | 6.059 | 5.865 | 5.908 | 5,788,180 | -0.09(-1.44%) |
Mar 12, 2024 | 6.129 | 6.148 | 5.966 | 5.995 | 4,863,314 | -0.15(-2.49%) |
Mar 11, 2024 | 6.167 | 6.287 | 6.143 | 6.148 | 7,471,267 | +0.01(+0.16%) |
Mar 08, 2024 | 5.928 | 6.157 | 5.803 | 6.138 | 11,685,339 | +0.29(+4.91%) |
Mar 07, 2024 | 5.765 | 5.880 | 5.717 | 5.851 | 8,687,826 | +0.12(+2.17%) |
Mar 06, 2024 | 5.669 | 5.755 | 5.650 | 5.726 | 5,247,473 | +0.13(+2.40%) |
Mar 05, 2024 | 5.583 | 5.679 | 5.564 | 5.592 | 3,650,147 | +0.01(+0.17%) |
Mar 04, 2024 | 5.621 | 5.631 | 5.516 | 5.583 | 2,790,267 | -0.05(-0.85%) |