Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 5.630 | 5.990 | 5.575 | 5.990 | 85,164 | +0.37(+6.58%) |
May 21, 2024 | 6.110 | 6.620 | 5.430 | 5.620 | 88,074 | -0.38(-6.33%) |
May 20, 2024 | 7.360 | 7.390 | 5.942 | 6.000 | 171,465 | -1.40(-18.92%) |
May 17, 2024 | 7.210 | 7.866 | 7.153 | 7.400 | 107,538 | +0.20(+2.78%) |
May 16, 2024 | 7.190 | 7.300 | 7.050 | 7.200 | 100,958 | +0.12(+1.69%) |
May 15, 2024 | 7.110 | 7.390 | 6.800 | 7.080 | 219,001 | -0.01(-0.14%) |
May 14, 2024 | 7.120 | 7.280 | 6.850 | 7.090 | 171,262 | -0.12(-1.66%) |
May 13, 2024 | 6.730 | 7.271 | 6.580 | 7.210 | 152,857 | +0.61(+9.24%) |
May 10, 2024 | 7.230 | 7.270 | 6.570 | 6.600 | 165,737 | -0.63(-8.71%) |
May 09, 2024 | 7.140 | 7.353 | 7.050 | 7.230 | 100,793 | +0.10(+1.40%) |
May 08, 2024 | 7.150 | 7.430 | 7.070 | 7.130 | 97,443 | -0.17(-2.33%) |
May 07, 2024 | 7.200 | 7.699 | 7.030 | 7.300 | 92,115 | -0.25(-3.31%) |
May 06, 2024 | 7.720 | 7.833 | 7.550 | 7.550 | 88,591 | -0.17(-2.14%) |
May 03, 2024 | 7.210 | 8.080 | 7.210 | 7.715 | 56,485 | +0.62(+8.66%) |
May 02, 2024 | 7.150 | 7.167 | 6.939 | 7.100 | 38,047 | -0.03(-0.42%) |
May 01, 2024 | 7.150 | 7.240 | 6.780 | 7.130 | 47,712 | -0.05(-0.70%) |
Apr 30, 2024 | 7.250 | 7.390 | 7.120 | 7.180 | 45,678 | -0.19(-2.58%) |
Apr 29, 2024 | 7.520 | 7.680 | 7.150 | 7.370 | 49,580 | -0.15(-1.99%) |
Apr 26, 2024 | 8.130 | 8.440 | 7.403 | 7.520 | 54,953 | -0.84(-10.05%) |
Apr 25, 2024 | 7.460 | 8.360 | 7.390 | 8.360 | 70,175 | +0.75(+9.86%) |
Apr 24, 2024 | 7.620 | 8.850 | 7.390 | 7.610 | 80,587 | -0.36(-4.52%) |
Apr 23, 2024 | 6.530 | 7.970 | 6.530 | 7.970 | 103,304 | +1.54(+23.95%) |
Apr 22, 2024 | 5.280 | 6.450 | 5.280 | 6.430 | 169,282 | +1.10(+20.64%) |
Apr 19, 2024 | 5.369 | 5.576 | 5.301 | 5.330 | 65,428 | -0.09(-1.66%) |
Apr 18, 2024 | 5.600 | 5.800 | 5.386 | 5.420 | 79,764 | -0.13(-2.34%) |
Apr 17, 2024 | 5.840 | 5.840 | 5.450 | 5.550 | 125,477 | -0.22(-3.81%) |
Apr 16, 2024 | 5.390 | 5.870 | 5.370 | 5.770 | 103,088 | +0.23(+4.15%) |
Apr 15, 2024 | 5.758 | 6.118 | 5.320 | 5.540 | 138,583 | -0.19(-3.32%) |
Apr 12, 2024 | 5.950 | 6.060 | 5.620 | 5.730 | 111,475 | -0.26(-4.34%) |
Apr 11, 2024 | 5.840 | 6.000 | 5.730 | 5.990 | 81,228 | +0.19(+3.28%) |
Apr 10, 2024 | 5.690 | 5.890 | 5.530 | 5.800 | 110,414 | -0.04(-0.68%) |
Apr 09, 2024 | 5.470 | 5.900 | 5.470 | 5.840 | 118,188 | +0.37(+6.76%) |
Apr 08, 2024 | 6.000 | 6.053 | 5.400 | 5.470 | 89,401 | -0.50(-8.38%) |
Apr 05, 2024 | 5.950 | 6.068 | 5.850 | 5.970 | 79,345 | +0.12(+2.05%) |
Apr 04, 2024 | 5.610 | 6.154 | 5.610 | 5.850 | 74,446 | +0.19(+3.36%) |
Apr 03, 2024 | 6.110 | 6.200 | 5.570 | 5.660 | 84,720 | -0.39(-6.45%) |
Apr 02, 2024 | 5.660 | 6.260 | 5.660 | 6.050 | 108,568 | +0.32(+5.58%) |
Apr 01, 2024 | 5.270 | 5.908 | 5.270 | 5.730 | 86,315 | +0.46(+8.73%) |
Mar 28, 2024 | 5.180 | 5.595 | 5.130 | 5.270 | 84,702 | +0.17(+3.33%) |
Mar 27, 2024 | 4.770 | 5.280 | 4.760 | 5.100 | 72,156 | +0.29(+6.03%) |
Mar 26, 2024 | 4.573 | 4.880 | 4.573 | 4.810 | 90,129 | +0.17(+3.66%) |
Mar 25, 2024 | 4.670 | 4.670 | 4.475 | 4.640 | 95,321 | +0.03(+0.65%) |
Mar 22, 2024 | 4.540 | 4.650 | 4.400 | 4.610 | 80,460 | +0.13(+2.90%) |
Mar 21, 2024 | 4.520 | 4.600 | 4.400 | 4.480 | 126,042 | +0.00(+0.00%) |
Mar 20, 2024 | 4.420 | 4.650 | 4.420 | 4.480 | 79,022 | -0.01(-0.22%) |
Mar 19, 2024 | 4.390 | 4.500 | 4.300 | 4.490 | 81,068 | +0.11(+2.51%) |
Mar 18, 2024 | 4.380 | 4.500 | 4.290 | 4.380 | 77,010 | -0.05(-1.13%) |
Mar 15, 2024 | 4.400 | 4.565 | 4.330 | 4.430 | 101,332 | +0.06(+1.37%) |
Mar 14, 2024 | 4.370 | 4.523 | 4.330 | 4.370 | 80,219 | +0.03(+0.69%) |
Mar 13, 2024 | 4.440 | 4.490 | 4.300 | 4.340 | 111,240 | -0.03(-0.69%) |
Mar 12, 2024 | 4.270 | 4.645 | 4.130 | 4.370 | 83,557 | +0.08(+1.86%) |
Mar 11, 2024 | 4.370 | 4.390 | 4.200 | 4.290 | 80,498 | -0.16(-3.60%) |
Mar 08, 2024 | 4.410 | 4.450 | 4.250 | 4.450 | 95,885 | -0.02(-0.45%) |
Mar 07, 2024 | 4.430 | 4.500 | 4.280 | 4.470 | 92,853 | +0.10(+2.29%) |
Mar 06, 2024 | 4.350 | 4.450 | 4.260 | 4.370 | 95,053 | -0.01(-0.23%) |
Mar 05, 2024 | 4.440 | 4.550 | 4.300 | 4.380 | 101,757 | -0.14(-3.10%) |
Mar 04, 2024 | 4.410 | 4.540 | 4.295 | 4.520 | 101,646 | +0.12(+2.73%) |