Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 8.020 | 8.170 | 7.920 | 8.160 | 12,323,953 | +0.16(+2.00%) |
May 17, 2024 | 7.940 | 8.020 | 7.895 | 8.000 | 12,041,542 | +0.16(+2.04%) |
May 16, 2024 | 7.840 | 7.920 | 7.750 | 7.840 | 11,052,075 | -0.01(-0.13%) |
May 15, 2024 | 7.870 | 7.920 | 7.711 | 7.850 | 10,564,901 | +0.05(+0.64%) |
May 14, 2024 | 7.640 | 7.800 | 7.600 | 7.800 | 13,091,706 | +0.21(+2.77%) |
May 13, 2024 | 7.560 | 7.685 | 7.520 | 7.590 | 13,273,454 | +0.00(+0.00%) |
May 10, 2024 | 7.620 | 7.700 | 7.540 | 7.590 | 20,354,368 | +0.06(+0.80%) |
May 09, 2024 | 7.180 | 7.560 | 7.165 | 7.530 | 18,633,900 | +0.43(+6.06%) |
May 08, 2024 | 6.800 | 7.200 | 6.780 | 7.100 | 27,152,244 | +0.33(+4.87%) |
May 07, 2024 | 6.710 | 6.780 | 6.670 | 6.770 | 11,084,484 | +0.02(+0.30%) |
May 06, 2024 | 6.750 | 6.815 | 6.694 | 6.750 | 12,141,552 | +0.16(+2.43%) |
May 03, 2024 | 6.610 | 6.635 | 6.480 | 6.590 | 11,673,986 | +0.04(+0.61%) |
May 02, 2024 | 6.440 | 6.630 | 6.440 | 6.550 | 12,149,387 | +0.05(+0.77%) |
May 01, 2024 | 6.570 | 6.705 | 6.420 | 6.500 | 19,708,212 | +0.05(+0.78%) |
Apr 30, 2024 | 6.620 | 6.690 | 6.430 | 6.450 | 17,334,456 | -0.39(-5.70%) |
Apr 29, 2024 | 6.770 | 6.850 | 6.650 | 6.840 | 13,534,128 | +0.10(+1.48%) |
Apr 26, 2024 | 6.810 | 6.870 | 6.730 | 6.740 | 14,737,337 | +0.01(+0.15%) |
Apr 25, 2024 | 6.580 | 6.790 | 6.440 | 6.730 | 23,955,020 | +0.13(+1.97%) |
Apr 24, 2024 | 6.540 | 6.620 | 6.510 | 6.600 | 12,271,036 | +0.04(+0.61%) |
Apr 23, 2024 | 6.380 | 6.590 | 6.340 | 6.560 | 17,390,906 | +0.09(+1.39%) |
Apr 22, 2024 | 6.490 | 6.570 | 6.385 | 6.470 | 22,422,836 | -0.30(-4.43%) |
Apr 19, 2024 | 6.490 | 6.815 | 6.470 | 6.770 | 26,625,798 | +0.26(+3.99%) |
Apr 18, 2024 | 6.490 | 6.549 | 6.395 | 6.510 | 16,420,276 | +0.09(+1.40%) |
Apr 17, 2024 | 6.330 | 6.520 | 6.310 | 6.420 | 17,453,732 | +0.11(+1.74%) |
Apr 16, 2024 | 6.300 | 6.402 | 6.200 | 6.310 | 19,375,200 | -0.10(-1.56%) |
Apr 15, 2024 | 6.450 | 6.480 | 6.240 | 6.410 | 20,157,258 | +0.03(+0.47%) |
Apr 12, 2024 | 6.550 | 6.810 | 6.330 | 6.380 | 27,387,156 | -0.10(-1.54%) |
Apr 11, 2024 | 6.450 | 6.500 | 6.330 | 6.480 | 12,558,760 | +0.10(+1.57%) |
Apr 10, 2024 | 6.260 | 6.450 | 6.220 | 6.380 | 17,115,400 | -0.08(-1.24%) |
Apr 09, 2024 | 6.550 | 6.570 | 6.400 | 6.460 | 20,188,632 | +0.06(+0.94%) |
Apr 08, 2024 | 6.450 | 6.560 | 6.330 | 6.400 | 21,098,346 | +0.00(+0.00%) |
Apr 05, 2024 | 6.290 | 6.520 | 6.230 | 6.400 | 24,138,336 | +0.12(+1.91%) |
Apr 04, 2024 | 6.370 | 6.390 | 6.280 | 6.280 | 15,563,073 | -0.13(-2.03%) |
Apr 03, 2024 | 6.240 | 6.457 | 6.220 | 6.410 | 15,107,538 | +0.14(+2.23%) |
Apr 02, 2024 | 6.190 | 6.290 | 6.160 | 6.270 | 15,806,773 | +0.11(+1.79%) |
Apr 01, 2024 | 6.270 | 6.300 | 6.130 | 6.160 | 16,750,639 | +0.03(+0.49%) |
Mar 28, 2024 | 5.950 | 6.150 | 5.930 | 6.130 | 18,015,680 | +0.25(+4.25%) |
Mar 27, 2024 | 5.720 | 5.890 | 5.705 | 5.880 | 10,468,367 | +0.18(+3.16%) |
Mar 26, 2024 | 5.760 | 5.820 | 5.670 | 5.700 | 11,922,720 | +0.01(+0.18%) |
Mar 25, 2024 | 5.700 | 5.810 | 5.680 | 5.690 | 9,126,063 | +0.04(+0.71%) |
Mar 22, 2024 | 5.670 | 5.810 | 5.640 | 5.650 | 10,254,849 | -0.07(-1.22%) |
Mar 21, 2024 | 5.920 | 5.960 | 5.650 | 5.720 | 17,847,352 | -0.07(-1.21%) |
Mar 20, 2024 | 5.480 | 5.819 | 5.440 | 5.790 | 16,485,748 | +0.27(+4.89%) |
Mar 19, 2024 | 5.590 | 5.610 | 5.495 | 5.520 | 10,617,557 | -0.14(-2.47%) |
Mar 18, 2024 | 5.650 | 5.700 | 5.620 | 5.660 | 8,646,576 | -0.01(-0.18%) |
Mar 15, 2024 | 5.620 | 5.710 | 5.595 | 5.670 | 23,422,606 | +0.04(+0.71%) |
Mar 14, 2024 | 5.630 | 5.690 | 5.590 | 5.630 | 13,021,353 | -0.08(-1.40%) |
Mar 13, 2024 | 5.500 | 5.750 | 5.490 | 5.710 | 16,400,067 | +0.23(+4.20%) |
Mar 12, 2024 | 5.450 | 5.490 | 5.360 | 5.480 | 15,917,505 | -0.10(-1.79%) |
Mar 11, 2024 | 5.360 | 5.620 | 5.340 | 5.580 | 21,867,500 | +0.21(+3.91%) |
Mar 08, 2024 | 5.460 | 5.490 | 5.320 | 5.370 | 16,081,534 | -0.05(-0.92%) |
Mar 07, 2024 | 5.410 | 5.470 | 5.375 | 5.420 | 13,792,990 | +0.09(+1.69%) |
Mar 06, 2024 | 5.260 | 5.410 | 5.235 | 5.330 | 23,937,744 | +0.14(+2.70%) |
Mar 05, 2024 | 5.430 | 5.530 | 5.180 | 5.190 | 33,648,864 | -0.11(-2.06%) |
Mar 04, 2024 | 5.102 | 5.299 | 5.072 | 5.299 | 22,963,588 | +0.29(+5.71%) |