Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 5.580 | 5.650 | 5.230 | 5.270 | 643,068 | -0.28(-5.05%) |
May 09, 2024 | 5.590 | 5.660 | 5.490 | 5.550 | 639,825 | -0.01(-0.18%) |
May 08, 2024 | 5.580 | 5.750 | 5.520 | 5.560 | 677,130 | -0.13(-2.28%) |
May 07, 2024 | 5.710 | 5.890 | 5.650 | 5.690 | 675,428 | +0.01(+0.18%) |
May 06, 2024 | 5.860 | 5.880 | 5.640 | 5.680 | 438,349 | -0.13(-2.24%) |
May 03, 2024 | 5.650 | 5.865 | 5.650 | 5.810 | 861,085 | +0.34(+6.22%) |
May 02, 2024 | 5.560 | 5.610 | 5.435 | 5.470 | 472,837 | +0.02(+0.37%) |
May 01, 2024 | 5.540 | 5.710 | 5.400 | 5.450 | 819,122 | -0.02(-0.36%) |
Apr 30, 2024 | 5.859 | 5.889 | 5.470 | 5.470 | 419,606 | -0.49(-8.21%) |
Apr 29, 2024 | 6.039 | 6.139 | 5.560 | 5.959 | 822,724 | -0.11(-1.81%) |
Apr 26, 2024 | 6.598 | 6.778 | 6.039 | 6.069 | 610,058 | -0.62(-9.25%) |
Apr 25, 2024 | 7.047 | 7.047 | 6.558 | 6.688 | 596,448 | -0.35(-4.96%) |
Apr 24, 2024 | 6.778 | 7.047 | 6.718 | 7.037 | 490,739 | +0.11(+1.59%) |
Apr 23, 2024 | 6.847 | 7.027 | 6.847 | 6.927 | 300,125 | +0.02(+0.29%) |
Apr 22, 2024 | 6.728 | 7.007 | 6.728 | 6.907 | 509,940 | +0.16(+2.37%) |
Apr 19, 2024 | 6.338 | 6.768 | 6.323 | 6.748 | 317,291 | +0.33(+5.13%) |
Apr 18, 2024 | 6.338 | 6.528 | 6.288 | 6.418 | 262,678 | +0.09(+1.42%) |
Apr 17, 2024 | 6.468 | 6.528 | 6.328 | 6.328 | 325,926 | -0.08(-1.25%) |
Apr 16, 2024 | 6.348 | 6.498 | 6.249 | 6.408 | 384,535 | -0.03(-0.47%) |
Apr 15, 2024 | 6.907 | 6.977 | 6.398 | 6.438 | 244,974 | -0.45(-6.52%) |
Apr 12, 2024 | 6.748 | 6.932 | 6.648 | 6.887 | 399,380 | +0.07(+1.02%) |
Apr 11, 2024 | 6.877 | 6.877 | 6.638 | 6.818 | 244,552 | -0.01(-0.15%) |
Apr 10, 2024 | 7.177 | 7.177 | 6.733 | 6.828 | 733,427 | -0.53(-7.19%) |
Apr 09, 2024 | 7.367 | 7.466 | 7.297 | 7.357 | 238,718 | +0.03(+0.41%) |
Apr 08, 2024 | 7.317 | 7.456 | 7.172 | 7.327 | 190,013 | +0.11(+1.52%) |
Apr 05, 2024 | 7.197 | 7.277 | 7.167 | 7.217 | 272,869 | -0.06(-0.82%) |
Apr 04, 2024 | 7.396 | 7.471 | 7.257 | 7.277 | 331,772 | +0.12(+1.67%) |
Apr 03, 2024 | 6.917 | 7.217 | 6.917 | 7.157 | 214,688 | +0.03(+0.42%) |
Apr 02, 2024 | 7.277 | 7.277 | 6.828 | 7.127 | 412,767 | -0.07(-0.97%) |
Apr 01, 2024 | 7.596 | 7.596 | 7.117 | 7.197 | 435,657 | -0.34(-4.50%) |
Mar 28, 2024 | 7.396 | 7.566 | 7.257 | 7.536 | 919,942 | +0.12(+1.62%) |
Mar 27, 2024 | 7.237 | 7.426 | 7.077 | 7.416 | 451,257 | +0.24(+3.34%) |
Mar 26, 2024 | 7.386 | 7.386 | 7.152 | 7.177 | 293,978 | -0.10(-1.37%) |
Mar 25, 2024 | 7.107 | 7.347 | 7.107 | 7.277 | 332,885 | +0.18(+2.53%) |
Mar 22, 2024 | 7.317 | 7.476 | 7.017 | 7.097 | 650,273 | -0.45(-5.95%) |
Mar 21, 2024 | 7.367 | 7.696 | 7.317 | 7.546 | 546,096 | +0.26(+3.56%) |
Mar 20, 2024 | 6.538 | 7.536 | 6.538 | 7.287 | 583,403 | +0.70(+10.61%) |
Mar 19, 2024 | 6.788 | 6.907 | 6.583 | 6.588 | 511,732 | -0.30(-4.35%) |
Mar 18, 2024 | 6.987 | 7.137 | 6.847 | 6.887 | 280,932 | -0.12(-1.71%) |
Mar 15, 2024 | 7.297 | 7.556 | 7.007 | 7.007 | 1,312,812 | -0.30(-4.10%) |
Mar 14, 2024 | 7.836 | 7.836 | 7.247 | 7.307 | 712,148 | -0.58(-7.34%) |
Mar 13, 2024 | 7.965 | 8.159 | 7.801 | 7.886 | 302,244 | -0.10(-1.25%) |
Mar 12, 2024 | 8.175 | 8.285 | 7.943 | 7.985 | 273,533 | -0.25(-3.03%) |
Mar 11, 2024 | 8.065 | 8.405 | 7.980 | 8.235 | 310,300 | +0.12(+1.48%) |
Mar 08, 2024 | 8.285 | 8.365 | 8.075 | 8.115 | 246,771 | +0.03(+0.37%) |
Mar 07, 2024 | 8.165 | 8.325 | 8.085 | 8.085 | 495,779 | +0.05(+0.62%) |
Mar 06, 2024 | 7.726 | 8.235 | 7.426 | 8.035 | 606,544 | +0.28(+3.60%) |
Mar 05, 2024 | 7.147 | 7.876 | 7.137 | 7.756 | 404,568 | +0.47(+6.44%) |
Mar 04, 2024 | 7.656 | 7.751 | 7.267 | 7.287 | 361,531 | -0.33(-4.33%) |