Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 7.520 | 8.290 | 7.360 | 8.220 | 1,001,724 | +0.73(+9.75%) |
May 23, 2024 | 8.060 | 8.060 | 7.260 | 7.490 | 1,134,274 | -0.54(-6.72%) |
May 22, 2024 | 7.930 | 8.290 | 7.910 | 8.030 | 1,021,853 | +0.11(+1.39%) |
May 21, 2024 | 7.750 | 8.020 | 7.650 | 7.920 | 1,278,841 | +0.08(+1.02%) |
May 20, 2024 | 7.480 | 7.880 | 7.450 | 7.840 | 690,391 | +0.40(+5.38%) |
May 17, 2024 | 7.580 | 7.650 | 7.360 | 7.440 | 785,477 | -0.03(-0.40%) |
May 16, 2024 | 7.730 | 7.810 | 7.410 | 7.470 | 652,863 | -0.25(-3.24%) |
May 15, 2024 | 7.570 | 7.870 | 7.370 | 7.720 | 628,974 | +0.37(+5.03%) |
May 14, 2024 | 7.500 | 7.820 | 7.320 | 7.350 | 652,263 | +0.00(+0.00%) |
May 13, 2024 | 7.680 | 7.880 | 7.220 | 7.350 | 1,467,862 | -0.21(-2.78%) |
May 10, 2024 | 7.990 | 8.060 | 7.440 | 7.560 | 820,904 | -0.36(-4.55%) |
May 09, 2024 | 7.680 | 8.060 | 7.500 | 7.920 | 1,291,082 | +0.32(+4.21%) |
May 08, 2024 | 7.750 | 7.830 | 7.425 | 7.600 | 1,299,195 | -0.16(-2.06%) |
May 07, 2024 | 7.390 | 7.800 | 7.230 | 7.760 | 811,296 | +0.19(+2.51%) |
May 06, 2024 | 7.590 | 7.710 | 7.395 | 7.570 | 1,079,833 | +0.04(+0.53%) |
May 03, 2024 | 7.330 | 7.720 | 7.330 | 7.530 | 846,307 | +0.24(+3.29%) |
May 02, 2024 | 6.990 | 7.425 | 6.940 | 7.290 | 1,157,205 | +0.36(+5.19%) |
May 01, 2024 | 6.500 | 7.257 | 6.460 | 6.930 | 2,649,834 | +0.43(+6.62%) |
Apr 30, 2024 | 6.600 | 6.672 | 6.430 | 6.500 | 1,654,166 | -0.21(-3.13%) |
Apr 29, 2024 | 6.120 | 6.760 | 6.100 | 6.710 | 1,892,478 | +0.69(+11.46%) |
Apr 26, 2024 | 6.020 | 6.160 | 5.945 | 6.020 | 912,165 | +0.01(+0.17%) |
Apr 25, 2024 | 6.400 | 6.430 | 5.880 | 6.010 | 1,211,985 | -0.53(-8.10%) |
Apr 24, 2024 | 6.950 | 7.115 | 6.540 | 6.540 | 1,775,037 | -0.42(-6.03%) |
Apr 23, 2024 | 7.130 | 7.400 | 6.960 | 6.960 | 1,209,832 | -0.16(-2.25%) |
Apr 22, 2024 | 6.710 | 7.250 | 6.640 | 7.120 | 891,876 | +0.41(+6.11%) |
Apr 19, 2024 | 6.580 | 6.920 | 6.445 | 6.710 | 1,518,302 | +0.10(+1.51%) |
Apr 18, 2024 | 6.510 | 6.670 | 6.440 | 6.610 | 1,061,527 | +0.08(+1.23%) |
Apr 17, 2024 | 6.520 | 6.580 | 6.390 | 6.530 | 2,008,780 | +0.07(+1.08%) |
Apr 16, 2024 | 6.500 | 6.510 | 6.250 | 6.460 | 1,035,007 | -0.04(-0.62%) |
Apr 15, 2024 | 6.460 | 6.710 | 6.395 | 6.500 | 1,671,208 | -0.01(-0.15%) |
Apr 12, 2024 | 6.550 | 6.610 | 6.380 | 6.510 | 1,134,415 | -0.04(-0.61%) |
Apr 11, 2024 | 6.750 | 6.800 | 6.255 | 6.550 | 1,429,628 | -0.10(-1.50%) |
Apr 10, 2024 | 6.740 | 6.740 | 6.350 | 6.650 | 1,630,884 | -0.34(-4.86%) |
Apr 09, 2024 | 6.500 | 7.060 | 6.220 | 6.990 | 1,212,863 | +0.47(+7.21%) |
Apr 08, 2024 | 6.720 | 6.790 | 6.510 | 6.520 | 505,034 | -0.19(-2.83%) |
Apr 05, 2024 | 6.820 | 6.890 | 6.480 | 6.710 | 958,419 | -0.19(-2.75%) |
Apr 04, 2024 | 6.950 | 7.180 | 6.770 | 6.900 | 1,330,940 | +0.01(+0.15%) |
Apr 03, 2024 | 6.660 | 6.900 | 6.520 | 6.890 | 1,017,345 | +0.14(+2.07%) |
Apr 02, 2024 | 6.700 | 6.800 | 6.270 | 6.750 | 1,630,997 | -0.15(-2.17%) |
Apr 01, 2024 | 6.730 | 6.970 | 6.360 | 6.900 | 1,555,174 | +0.18(+2.68%) |
Mar 28, 2024 | 6.540 | 6.770 | 6.710 | 6.720 | 2,244,200 | +0.20(+3.07%) |
Mar 27, 2024 | 5.930 | 6.530 | 5.880 | 6.520 | 1,725,826 | +0.68(+11.74%) |
Mar 26, 2024 | 5.830 | 6.040 | 5.790 | 5.835 | 1,090,593 | +0.05(+0.95%) |
Mar 25, 2024 | 6.330 | 6.420 | 5.730 | 5.780 | 1,655,962 | -0.61(-9.55%) |
Mar 22, 2024 | 6.650 | 6.760 | 6.390 | 6.390 | 787,628 | -0.28(-4.20%) |
Mar 21, 2024 | 6.900 | 7.010 | 6.650 | 6.670 | 1,164,658 | -0.16(-2.34%) |
Mar 20, 2024 | 6.730 | 7.050 | 6.480 | 6.830 | 1,104,095 | +0.10(+1.49%) |
Mar 19, 2024 | 6.620 | 6.770 | 6.510 | 6.730 | 1,377,178 | -0.01(-0.15%) |
Mar 18, 2024 | 6.840 | 6.970 | 6.650 | 6.740 | 1,994,986 | -0.31(-4.40%) |
Mar 15, 2024 | 6.530 | 7.380 | 6.525 | 7.050 | 6,274,017 | +0.51(+7.80%) |
Mar 14, 2024 | 6.680 | 6.825 | 6.405 | 6.540 | 1,959,139 | -0.02(-0.30%) |
Mar 13, 2024 | 6.380 | 6.810 | 6.380 | 6.560 | 1,202,396 | +0.21(+3.31%) |
Mar 12, 2024 | 6.570 | 6.570 | 6.190 | 6.350 | 1,327,530 | -0.15(-2.31%) |
Mar 11, 2024 | 6.610 | 6.705 | 6.470 | 6.500 | 1,537,139 | -0.09(-1.37%) |
Mar 08, 2024 | 6.780 | 7.010 | 6.505 | 6.590 | 1,381,374 | -0.13(-1.93%) |
Mar 07, 2024 | 6.950 | 7.050 | 6.690 | 6.720 | 1,235,278 | -0.17(-2.47%) |
Mar 06, 2024 | 7.120 | 7.130 | 6.745 | 6.890 | 1,928,782 | -0.14(-1.99%) |
Mar 05, 2024 | 6.950 | 7.310 | 6.900 | 7.030 | 1,492,952 | -0.02(-0.28%) |
Mar 04, 2024 | 7.280 | 7.440 | 7.000 | 7.050 | 2,491,787 | -0.18(-2.49%) |