Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 6.510 | 6.600 | 6.370 | 6.400 | 392,898 | -0.08(-1.23%) |
May 22, 2024 | 6.570 | 6.580 | 6.350 | 6.480 | 331,064 | -0.15(-2.26%) |
May 21, 2024 | 6.410 | 6.685 | 6.385 | 6.630 | 269,695 | +0.21(+3.27%) |
May 20, 2024 | 6.620 | 6.630 | 6.340 | 6.420 | 537,255 | -0.23(-3.46%) |
May 17, 2024 | 6.740 | 6.840 | 6.640 | 6.650 | 435,639 | -0.07(-1.04%) |
May 16, 2024 | 6.660 | 6.880 | 6.620 | 6.720 | 432,631 | +0.01(+0.15%) |
May 15, 2024 | 6.990 | 7.000 | 6.670 | 6.710 | 386,948 | -0.16(-2.33%) |
May 14, 2024 | 6.850 | 6.900 | 6.680 | 6.870 | 268,311 | +0.21(+3.15%) |
May 13, 2024 | 6.800 | 6.880 | 6.600 | 6.660 | 234,432 | -0.04(-0.60%) |
May 10, 2024 | 7.290 | 7.290 | 6.690 | 6.700 | 305,518 | -0.59(-8.09%) |
May 09, 2024 | 7.190 | 7.330 | 7.140 | 7.290 | 424,160 | +0.10(+1.39%) |
May 08, 2024 | 7.000 | 7.270 | 7.000 | 7.190 | 280,960 | +0.06(+0.84%) |
May 07, 2024 | 6.840 | 7.200 | 6.800 | 7.130 | 407,944 | +0.35(+5.16%) |
May 06, 2024 | 6.820 | 6.900 | 6.530 | 6.780 | 478,185 | +0.05(+0.74%) |
May 03, 2024 | 6.830 | 6.830 | 6.490 | 6.730 | 437,328 | +0.17(+2.59%) |
May 02, 2024 | 6.910 | 7.130 | 5.850 | 6.560 | 1,225,520 | -0.77(-10.50%) |
May 01, 2024 | 7.290 | 7.655 | 7.280 | 7.330 | 520,333 | +0.09(+1.24%) |
Apr 30, 2024 | 7.380 | 7.480 | 7.230 | 7.240 | 489,253 | -0.27(-3.60%) |
Apr 29, 2024 | 7.470 | 7.700 | 7.465 | 7.510 | 417,471 | +0.08(+1.08%) |
Apr 26, 2024 | 7.310 | 7.500 | 7.300 | 7.430 | 244,932 | +0.12(+1.64%) |
Apr 25, 2024 | 7.190 | 7.320 | 7.090 | 7.310 | 243,917 | -0.08(-1.08%) |
Apr 24, 2024 | 7.390 | 7.600 | 7.300 | 7.390 | 407,601 | -0.05(-0.67%) |
Apr 23, 2024 | 7.060 | 7.450 | 7.000 | 7.440 | 322,093 | +0.38(+5.38%) |
Apr 22, 2024 | 7.250 | 7.300 | 7.010 | 7.060 | 302,325 | -0.13(-1.81%) |
Apr 19, 2024 | 6.870 | 7.215 | 6.870 | 7.190 | 543,300 | +0.25(+3.60%) |
Apr 18, 2024 | 6.840 | 7.130 | 6.760 | 6.940 | 422,818 | +0.13(+1.91%) |
Apr 17, 2024 | 7.000 | 7.050 | 6.750 | 6.810 | 427,692 | -0.15(-2.16%) |
Apr 16, 2024 | 7.060 | 7.060 | 6.870 | 6.960 | 330,797 | -0.17(-2.38%) |
Apr 15, 2024 | 7.430 | 7.490 | 7.035 | 7.130 | 523,664 | -0.26(-3.52%) |
Apr 12, 2024 | 7.520 | 7.570 | 7.290 | 7.390 | 355,024 | -0.18(-2.38%) |
Apr 11, 2024 | 7.580 | 7.620 | 7.385 | 7.570 | 567,327 | +0.16(+2.16%) |
Apr 10, 2024 | 7.520 | 7.610 | 7.350 | 7.410 | 459,858 | -0.46(-5.84%) |
Apr 09, 2024 | 7.790 | 7.940 | 7.610 | 7.870 | 466,871 | +0.10(+1.29%) |
Apr 08, 2024 | 7.780 | 7.860 | 7.610 | 7.770 | 379,322 | +0.08(+1.04%) |
Apr 05, 2024 | 7.710 | 7.830 | 7.605 | 7.690 | 532,620 | -0.07(-0.90%) |
Apr 04, 2024 | 8.200 | 8.289 | 7.730 | 7.760 | 750,555 | -0.30(-3.72%) |
Apr 03, 2024 | 7.590 | 8.070 | 7.555 | 8.060 | 805,329 | +0.43(+5.64%) |
Apr 02, 2024 | 7.770 | 7.850 | 7.542 | 7.630 | 863,718 | -0.32(-4.03%) |
Apr 01, 2024 | 7.940 | 8.123 | 7.680 | 7.950 | 740,651 | +0.08(+1.02%) |
Mar 28, 2024 | 7.750 | 7.960 | 7.750 | 7.870 | 961,939 | +0.12(+1.55%) |
Mar 27, 2024 | 8.000 | 8.070 | 7.810 | 7.750 | 505,321 | -0.16(-2.02%) |
Mar 26, 2024 | 7.750 | 8.270 | 7.650 | 7.910 | 1,155,143 | +0.25(+3.26%) |
Mar 25, 2024 | 7.560 | 7.770 | 7.560 | 7.660 | 565,164 | +0.09(+1.19%) |
Mar 22, 2024 | 7.630 | 7.680 | 7.370 | 7.570 | 582,222 | +0.04(+0.53%) |
Mar 21, 2024 | 7.490 | 7.823 | 7.410 | 7.530 | 830,091 | +0.06(+0.80%) |
Mar 20, 2024 | 7.380 | 7.600 | 7.220 | 7.470 | 827,911 | +0.01(+0.13%) |
Mar 19, 2024 | 7.330 | 7.680 | 7.330 | 7.460 | 733,308 | +0.10(+1.36%) |
Mar 18, 2024 | 7.600 | 7.640 | 7.170 | 7.360 | 823,939 | -0.15(-2.00%) |
Mar 15, 2024 | 7.240 | 7.560 | 7.080 | 7.510 | 1,753,382 | +0.16(+2.18%) |
Mar 14, 2024 | 6.900 | 7.395 | 6.320 | 7.350 | 2,020,198 | +0.49(+7.14%) |
Mar 13, 2024 | 6.710 | 6.875 | 6.245 | 6.860 | 2,429,808 | +0.23(+3.47%) |
Mar 12, 2024 | 5.600 | 7.230 | 5.520 | 6.630 | 8,728,287 | +2.26(+51.72%) |
Mar 11, 2024 | 4.570 | 4.678 | 4.335 | 4.370 | 577,020 | -0.19(-4.17%) |
Mar 08, 2024 | 4.310 | 4.615 | 4.300 | 4.560 | 801,797 | +0.11(+2.47%) |
Mar 07, 2024 | 4.670 | 4.680 | 4.353 | 4.450 | 945,506 | -0.14(-3.05%) |
Mar 06, 2024 | 4.490 | 4.590 | 4.344 | 4.590 | 741,000 | +0.20(+4.56%) |
Mar 05, 2024 | 4.460 | 4.540 | 4.350 | 4.390 | 559,642 | -0.16(-3.52%) |
Mar 04, 2024 | 4.700 | 4.760 | 4.520 | 4.550 | 251,405 | -0.14(-2.99%) |