Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 5.670 | 5.670 | 5.240 | 5.250 | 47,398 | -0.51(-8.85%) |
May 17, 2024 | 6.080 | 6.422 | 5.500 | 5.760 | 55,068 | -0.25(-4.16%) |
May 16, 2024 | 6.100 | 6.250 | 5.930 | 6.010 | 21,602 | +0.08(+1.35%) |
May 15, 2024 | 6.400 | 6.400 | 5.890 | 5.930 | 71,455 | -0.43(-6.76%) |
May 14, 2024 | 6.550 | 6.600 | 6.220 | 6.360 | 46,750 | -0.19(-2.90%) |
May 13, 2024 | 6.720 | 6.720 | 6.501 | 6.550 | 4,022 | -0.25(-3.68%) |
May 10, 2024 | 6.670 | 6.840 | 6.590 | 6.800 | 7,905 | +0.05(+0.74%) |
May 09, 2024 | 6.660 | 6.750 | 6.430 | 6.750 | 47,691 | +0.04(+0.60%) |
May 08, 2024 | 6.840 | 6.840 | 6.590 | 6.710 | 97,182 | -0.11(-1.61%) |
May 07, 2024 | 6.830 | 6.950 | 6.820 | 6.820 | 9,280 | +0.01(+0.15%) |
May 06, 2024 | 6.770 | 6.929 | 6.770 | 6.810 | 5,039 | -0.11(-1.59%) |
May 03, 2024 | 6.790 | 7.120 | 6.790 | 6.920 | 7,554 | +0.16(+2.37%) |
May 02, 2024 | 6.860 | 6.950 | 6.750 | 6.760 | 28,649 | -0.08(-1.17%) |
May 01, 2024 | 6.680 | 6.994 | 6.680 | 6.840 | 4,480 | +0.16(+2.40%) |
Apr 30, 2024 | 6.750 | 6.750 | 6.610 | 6.680 | 30,431 | -0.01(-0.15%) |
Apr 29, 2024 | 6.730 | 6.850 | 6.510 | 6.690 | 15,702 | +0.00(+0.00%) |
Apr 26, 2024 | 6.590 | 6.750 | 6.450 | 6.690 | 4,027 | +0.29(+4.53%) |
Apr 25, 2024 | 6.250 | 6.400 | 6.250 | 6.400 | 4,773 | +0.07(+1.11%) |
Apr 24, 2024 | 6.270 | 6.400 | 6.250 | 6.330 | 167,007 | -0.02(-0.31%) |
Apr 23, 2024 | 6.480 | 6.490 | 6.250 | 6.350 | 126,936 | -0.06(-0.94%) |
Apr 22, 2024 | 6.400 | 6.500 | 6.374 | 6.410 | 23,017 | +0.06(+0.94%) |
Apr 19, 2024 | 6.300 | 6.480 | 6.280 | 6.350 | 16,574 | +0.04(+0.63%) |
Apr 18, 2024 | 6.430 | 6.430 | 6.310 | 6.310 | 27,610 | -0.08(-1.25%) |
Apr 17, 2024 | 6.400 | 6.400 | 6.280 | 6.390 | 15,069 | +0.12(+1.91%) |
Apr 16, 2024 | 6.290 | 6.620 | 6.270 | 6.270 | 13,525 | -0.14(-2.18%) |
Apr 15, 2024 | 6.000 | 6.470 | 6.000 | 6.410 | 173,254 | +0.40(+6.66%) |
Apr 12, 2024 | 6.390 | 6.390 | 6.010 | 6.010 | 28,566 | -0.57(-8.66%) |
Apr 11, 2024 | 7.000 | 7.100 | 6.400 | 6.580 | 64,064 | -0.52(-7.32%) |
Apr 10, 2024 | 7.240 | 7.240 | 7.000 | 7.100 | 5,745 | -0.15(-2.07%) |
Apr 09, 2024 | 7.010 | 7.250 | 6.890 | 7.250 | 13,913 | +0.34(+4.92%) |
Apr 08, 2024 | 7.640 | 7.640 | 6.890 | 6.910 | 69,301 | -0.10(-1.43%) |
Apr 05, 2024 | 6.950 | 7.230 | 6.916 | 7.010 | 10,159 | +0.26(+3.85%) |
Apr 04, 2024 | 6.710 | 6.880 | 6.710 | 6.750 | 7,942 | +0.04(+0.60%) |
Apr 03, 2024 | 6.660 | 6.980 | 6.550 | 6.710 | 19,613 | -0.08(-1.18%) |
Apr 02, 2024 | 6.610 | 7.103 | 6.540 | 6.790 | 7,432 | -0.01(-0.15%) |
Apr 01, 2024 | 6.980 | 7.100 | 6.770 | 6.800 | 10,959 | -0.19(-2.72%) |
Mar 28, 2024 | 7.160 | 7.650 | 6.990 | 6.990 | 17,630 | -0.22(-3.05%) |
Mar 27, 2024 | 6.990 | 7.220 | 6.990 | 7.210 | 18,814 | +0.48(+7.13%) |
Mar 26, 2024 | 6.840 | 7.000 | 6.650 | 6.730 | 16,669 | +0.09(+1.36%) |
Mar 25, 2024 | 7.180 | 7.180 | 6.640 | 6.640 | 18,331 | -0.32(-4.60%) |
Mar 22, 2024 | 7.000 | 7.330 | 6.950 | 6.960 | 4,839 | -0.32(-4.40%) |
Mar 21, 2024 | 7.310 | 7.310 | 6.950 | 7.280 | 5,216 | +0.22(+3.12%) |
Mar 20, 2024 | 6.950 | 7.205 | 6.950 | 7.060 | 3,876 | +0.21(+3.07%) |
Mar 19, 2024 | 6.750 | 7.363 | 6.750 | 6.850 | 4,514 | +0.01(+0.15%) |
Mar 18, 2024 | 6.870 | 7.230 | 6.760 | 6.840 | 16,506 | -0.10(-1.44%) |
Mar 15, 2024 | 6.750 | 6.940 | 6.750 | 6.940 | 20,835 | +0.12(+1.76%) |
Mar 14, 2024 | 7.230 | 7.230 | 6.750 | 6.820 | 12,741 | -0.64(-8.58%) |
Mar 13, 2024 | 7.460 | 7.460 | 7.020 | 7.460 | 9,831 | +0.22(+3.04%) |
Mar 12, 2024 | 6.880 | 7.430 | 6.870 | 7.240 | 15,426 | +0.24(+3.43%) |
Mar 11, 2024 | 7.100 | 7.270 | 6.770 | 7.000 | 12,588 | -0.07(-0.99%) |
Mar 08, 2024 | 6.970 | 7.160 | 6.540 | 7.070 | 9,009 | +0.10(+1.43%) |
Mar 07, 2024 | 6.700 | 7.020 | 6.700 | 6.970 | 11,675 | -0.12(-1.69%) |
Mar 06, 2024 | 7.240 | 7.240 | 6.850 | 7.090 | 5,773 | +0.11(+1.58%) |
Mar 05, 2024 | 6.980 | 7.137 | 6.980 | 6.980 | 5,408 | -0.03(-0.43%) |
Mar 04, 2024 | 7.039 | 7.270 | 7.010 | 7.010 | 10,935 | -0.06(-0.85%) |