Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 5.500 | 5.550 | 5.385 | 5.420 | 36,161 | -0.00(-0.09%) |
May 17, 2024 | 5.420 | 5.540 | 5.379 | 5.425 | 32,649 | -0.02(-0.28%) |
May 16, 2024 | 5.500 | 5.605 | 5.260 | 5.440 | 69,436 | -0.08(-1.45%) |
May 15, 2024 | 5.560 | 5.590 | 5.450 | 5.520 | 34,632 | -0.01(-0.18%) |
May 14, 2024 | 5.510 | 5.610 | 5.350 | 5.530 | 35,138 | +0.21(+3.95%) |
May 13, 2024 | 5.525 | 5.525 | 5.179 | 5.320 | 193,687 | +0.04(+0.74%) |
May 10, 2024 | 7.308 | 7.551 | 5.242 | 5.281 | 434,228 | -2.03(-27.73%) |
May 09, 2024 | 7.298 | 7.393 | 7.113 | 7.308 | 20,271 | +0.05(+0.74%) |
May 08, 2024 | 7.405 | 7.571 | 7.015 | 7.254 | 15,534 | -0.10(-1.39%) |
May 07, 2024 | 7.327 | 7.532 | 7.214 | 7.356 | 14,289 | +0.11(+1.48%) |
May 06, 2024 | 7.259 | 7.332 | 7.171 | 7.249 | 9,672 | +0.08(+1.09%) |
May 03, 2024 | 7.118 | 7.230 | 7.118 | 7.171 | 3,411 | -0.03(-0.41%) |
May 02, 2024 | 7.025 | 7.220 | 6.967 | 7.201 | 9,670 | +0.12(+1.65%) |
May 01, 2024 | 7.181 | 7.308 | 7.064 | 7.084 | 6,808 | -0.18(-2.42%) |
Apr 30, 2024 | 7.201 | 7.288 | 7.157 | 7.259 | 3,749 | +0.13(+1.79%) |
Apr 29, 2024 | 7.084 | 7.308 | 7.064 | 7.131 | 5,047 | +0.05(+0.67%) |
Apr 26, 2024 | 7.308 | 7.308 | 7.025 | 7.084 | 6,554 | -0.22(-3.07%) |
Apr 25, 2024 | 7.259 | 7.308 | 7.015 | 7.308 | 16,703 | +0.08(+1.08%) |
Apr 24, 2024 | 7.347 | 7.347 | 7.171 | 7.230 | 10,738 | -0.08(-1.07%) |
Apr 23, 2024 | 7.025 | 7.308 | 6.966 | 7.308 | 28,801 | +0.26(+3.66%) |
Apr 22, 2024 | 7.123 | 7.123 | 6.859 | 7.050 | 2,449 | +0.00(+0.07%) |
Apr 19, 2024 | 7.084 | 7.084 | 6.821 | 7.045 | 5,489 | +0.18(+2.55%) |
Apr 18, 2024 | 7.035 | 7.064 | 6.821 | 6.869 | 9,998 | -0.05(-0.70%) |
Apr 17, 2024 | 6.947 | 6.942 | 6.869 | 6.918 | 4,621 | +0.08(+1.14%) |
Apr 16, 2024 | 6.830 | 6.986 | 6.830 | 6.840 | 6,896 | -0.01(-0.14%) |
Apr 15, 2024 | 6.811 | 6.957 | 6.791 | 6.850 | 5,534 | -0.10(-1.40%) |
Apr 12, 2024 | 7.064 | 7.064 | 6.850 | 6.947 | 5,950 | -0.12(-1.66%) |
Apr 11, 2024 | 7.201 | 7.297 | 7.054 | 7.064 | 10,239 | -0.19(-2.68%) |
Apr 10, 2024 | 7.356 | 7.454 | 7.210 | 7.259 | 9,154 | -0.08(-1.06%) |
Apr 09, 2024 | 7.249 | 7.707 | 7.104 | 7.337 | 8,279 | +0.10(+1.35%) |
Apr 08, 2024 | 7.327 | 7.619 | 7.236 | 7.239 | 10,042 | -0.07(-0.93%) |
Apr 05, 2024 | 7.308 | 7.610 | 7.210 | 7.308 | 37,814 | +0.00(+0.00%) |
Apr 04, 2024 | 7.181 | 7.461 | 7.162 | 7.308 | 17,113 | +0.08(+1.08%) |
Apr 03, 2024 | 7.171 | 7.388 | 7.171 | 7.230 | 7,778 | -0.00(-0.07%) |
Apr 02, 2024 | 7.317 | 7.456 | 7.103 | 7.235 | 16,878 | -0.04(-0.60%) |
Apr 01, 2024 | 7.503 | 7.532 | 7.278 | 7.278 | 16,883 | -0.13(-1.71%) |
Mar 28, 2024 | 7.503 | 7.503 | 7.347 | 7.405 | 5,318 | -0.00(-0.07%) |
Mar 27, 2024 | 7.386 | 7.541 | 7.386 | 7.410 | 2,210 | +0.00(+0.07%) |
Mar 26, 2024 | 7.386 | 7.561 | 7.386 | 7.405 | 7,107 | -0.02(-0.26%) |
Mar 25, 2024 | 7.405 | 7.615 | 7.405 | 7.425 | 2,947 | +0.04(+0.53%) |
Mar 22, 2024 | 7.308 | 7.793 | 7.308 | 7.386 | 13,137 | +0.04(+0.53%) |
Mar 21, 2024 | 7.220 | 7.615 | 7.191 | 7.347 | 9,365 | +0.15(+2.03%) |
Mar 20, 2024 | 7.464 | 7.515 | 7.181 | 7.201 | 8,672 | -0.12(-1.60%) |
Mar 19, 2024 | 7.201 | 7.522 | 7.058 | 7.317 | 9,423 | +0.19(+2.74%) |
Mar 18, 2024 | 7.152 | 7.298 | 7.069 | 7.123 | 19,344 | +0.02(+0.27%) |
Mar 15, 2024 | 7.278 | 7.298 | 6.967 | 7.103 | 17,967 | +0.09(+1.25%) |
Mar 14, 2024 | 7.179 | 7.179 | 6.967 | 7.015 | 8,106 | -0.11(-1.50%) |
Mar 13, 2024 | 7.356 | 7.590 | 6.869 | 7.123 | 22,340 | -0.35(-4.69%) |
Mar 12, 2024 | 7.697 | 7.834 | 7.405 | 7.473 | 31,072 | -0.28(-3.64%) |
Mar 11, 2024 | 7.853 | 7.885 | 7.746 | 7.756 | 19,673 | -0.15(-1.85%) |
Mar 08, 2024 | 7.902 | 8.243 | 7.892 | 7.902 | 11,652 | -0.19(-2.29%) |
Mar 07, 2024 | 8.243 | 8.282 | 7.999 | 8.087 | 6,267 | -0.02(-0.24%) |
Mar 06, 2024 | 7.824 | 8.223 | 7.824 | 8.107 | 12,581 | +0.33(+4.26%) |
Mar 05, 2024 | 8.457 | 8.496 | 7.775 | 7.775 | 24,290 | -0.83(-9.63%) |
Mar 04, 2024 | 8.467 | 8.691 | 8.238 | 8.604 | 18,977 | +0.11(+1.26%) |