Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 7.500 | 7.800 | 7.394 | 7.620 | 95,897 | +0.11(+1.46%) |
May 21, 2024 | 7.010 | 7.550 | 7.010 | 7.510 | 51,426 | +0.44(+6.22%) |
May 20, 2024 | 7.300 | 7.440 | 6.870 | 7.070 | 148,823 | -0.12(-1.67%) |
May 17, 2024 | 7.000 | 7.470 | 6.980 | 7.190 | 131,916 | +0.20(+2.86%) |
May 16, 2024 | 6.280 | 6.990 | 6.190 | 6.990 | 103,873 | +0.66(+10.43%) |
May 15, 2024 | 5.900 | 6.630 | 5.750 | 6.330 | 104,285 | +0.36(+6.03%) |
May 14, 2024 | 6.010 | 6.010 | 5.830 | 5.970 | 43,196 | -0.01(-0.17%) |
May 13, 2024 | 6.000 | 6.090 | 5.800 | 5.980 | 42,037 | +0.10(+1.70%) |
May 10, 2024 | 6.100 | 6.100 | 5.870 | 5.880 | 58,258 | -0.15(-2.49%) |
May 09, 2024 | 5.950 | 6.100 | 5.860 | 6.030 | 68,293 | +0.04(+0.67%) |
May 08, 2024 | 5.800 | 6.020 | 5.650 | 5.990 | 34,237 | +0.12(+2.04%) |
May 07, 2024 | 5.973 | 5.990 | 5.800 | 5.870 | 33,554 | -0.11(-1.84%) |
May 06, 2024 | 5.660 | 6.110 | 5.660 | 5.980 | 44,728 | +0.32(+5.65%) |
May 03, 2024 | 5.720 | 5.720 | 5.584 | 5.660 | 24,551 | -0.05(-0.88%) |
May 02, 2024 | 5.350 | 5.730 | 5.270 | 5.710 | 50,115 | +0.29(+5.35%) |
May 01, 2024 | 5.250 | 5.750 | 5.250 | 5.420 | 106,091 | +0.25(+4.84%) |
Apr 30, 2024 | 5.200 | 5.560 | 5.160 | 5.170 | 82,663 | +0.04(+0.78%) |
Apr 29, 2024 | 5.210 | 5.290 | 5.100 | 5.130 | 21,662 | -0.08(-1.54%) |
Apr 26, 2024 | 5.150 | 5.225 | 5.110 | 5.210 | 14,405 | +0.12(+2.36%) |
Apr 25, 2024 | 5.200 | 5.310 | 5.060 | 5.090 | 32,105 | -0.12(-2.30%) |
Apr 24, 2024 | 5.380 | 5.440 | 5.140 | 5.210 | 49,435 | -0.23(-4.23%) |
Apr 23, 2024 | 5.530 | 5.570 | 5.430 | 5.440 | 12,418 | +0.09(+1.68%) |
Apr 22, 2024 | 5.520 | 5.544 | 5.280 | 5.350 | 26,800 | -0.19(-3.43%) |
Apr 19, 2024 | 5.700 | 5.710 | 5.370 | 5.540 | 110,906 | -0.23(-3.99%) |
Apr 18, 2024 | 5.700 | 5.830 | 5.550 | 5.770 | 60,250 | +0.06(+1.05%) |
Apr 17, 2024 | 5.372 | 5.835 | 5.340 | 5.710 | 73,649 | +0.37(+6.93%) |
Apr 16, 2024 | 5.370 | 5.460 | 5.005 | 5.340 | 58,453 | -0.12(-2.20%) |
Apr 15, 2024 | 5.480 | 5.560 | 5.400 | 5.460 | 39,708 | -0.02(-0.36%) |
Apr 12, 2024 | 5.600 | 5.650 | 5.430 | 5.480 | 56,355 | -0.07(-1.26%) |
Apr 11, 2024 | 5.550 | 5.780 | 5.410 | 5.550 | 69,703 | +0.00(+0.00%) |
Apr 10, 2024 | 5.810 | 5.840 | 5.430 | 5.550 | 88,048 | -0.27(-4.64%) |
Apr 09, 2024 | 5.850 | 5.878 | 5.790 | 5.820 | 26,732 | -0.04(-0.68%) |
Apr 08, 2024 | 5.880 | 5.989 | 5.780 | 5.860 | 27,043 | +0.04(+0.69%) |
Apr 05, 2024 | 5.860 | 5.989 | 5.810 | 5.820 | 31,544 | -0.08(-1.36%) |
Apr 04, 2024 | 6.010 | 6.010 | 5.840 | 5.900 | 67,205 | -0.11(-1.83%) |
Apr 03, 2024 | 5.790 | 6.200 | 5.730 | 6.010 | 135,910 | +0.18(+3.09%) |
Apr 02, 2024 | 5.990 | 5.990 | 5.730 | 5.830 | 78,965 | -0.16(-2.67%) |
Apr 01, 2024 | 6.130 | 6.200 | 5.910 | 5.990 | 65,614 | -0.14(-2.28%) |
Mar 28, 2024 | 6.090 | 6.280 | 5.850 | 6.130 | 120,826 | +0.00(+0.00%) |
Mar 27, 2024 | 6.070 | 6.393 | 6.020 | 6.130 | 240,244 | +0.20(+3.37%) |
Mar 26, 2024 | 5.930 | 6.050 | 5.620 | 5.930 | 164,007 | +0.05(+0.85%) |
Mar 25, 2024 | 6.320 | 6.399 | 5.820 | 5.880 | 280,901 | -0.04(-0.68%) |
Mar 22, 2024 | 6.020 | 6.090 | 5.530 | 5.920 | 1,356,946 | -2.20(-27.05%) |
Mar 21, 2024 | 9.300 | 9.390 | 8.020 | 8.115 | 314,477 | -1.45(-15.12%) |
Mar 20, 2024 | 9.730 | 9.760 | 9.280 | 9.560 | 48,893 | +0.03(+0.31%) |
Mar 19, 2024 | 9.890 | 9.890 | 9.130 | 9.530 | 59,870 | -0.45(-4.51%) |
Mar 18, 2024 | 10.43 | 10.43 | 9.250 | 9.980 | 136,554 | -0.30(-2.92%) |
Mar 15, 2024 | 8.940 | 10.29 | 8.940 | 10.28 | 258,087 | +1.19(+13.09%) |
Mar 14, 2024 | 9.360 | 9.370 | 9.040 | 9.090 | 36,496 | -0.27(-2.88%) |
Mar 13, 2024 | 9.430 | 9.470 | 9.300 | 9.360 | 35,157 | -0.08(-0.85%) |
Mar 12, 2024 | 9.560 | 9.713 | 9.370 | 9.440 | 38,874 | -0.16(-1.67%) |
Mar 11, 2024 | 9.750 | 9.798 | 9.550 | 9.600 | 22,767 | -0.15(-1.54%) |
Mar 08, 2024 | 9.960 | 9.960 | 9.710 | 9.750 | 42,243 | -0.08(-0.81%) |
Mar 07, 2024 | 9.770 | 9.935 | 9.700 | 9.830 | 48,725 | +0.06(+0.61%) |
Mar 06, 2024 | 9.990 | 9.990 | 9.600 | 9.770 | 56,298 | -0.20(-2.01%) |
Mar 05, 2024 | 10.26 | 10.26 | 9.900 | 9.970 | 69,988 | -0.29(-2.83%) |
Mar 04, 2024 | 10.30 | 10.33 | 10.18 | 10.26 | 38,735 | -0.07(-0.68%) |