Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 6.660 | 7.140 | 6.547 | 7.110 | 60,433 | +0.89(+14.31%) |
May 16, 2024 | 6.077 | 6.280 | 6.050 | 6.220 | 20,888 | +0.26(+4.45%) |
May 15, 2024 | 5.700 | 6.060 | 5.700 | 5.955 | 50,710 | +0.09(+1.49%) |
May 14, 2024 | 5.745 | 5.867 | 5.550 | 5.867 | 18,840 | +0.18(+3.21%) |
May 13, 2024 | 5.700 | 5.750 | 5.500 | 5.685 | 11,650 | -0.21(-3.48%) |
May 10, 2024 | 5.800 | 6.260 | 5.800 | 5.890 | 16,127 | -0.38(-6.04%) |
May 09, 2024 | 6.153 | 6.269 | 6.153 | 6.269 | 7,755 | +0.25(+4.11%) |
May 08, 2024 | 5.890 | 6.115 | 5.890 | 6.021 | 28,106 | +0.16(+2.69%) |
May 07, 2024 | 5.710 | 5.920 | 5.710 | 5.863 | 22,553 | +0.51(+9.59%) |
May 06, 2024 | 5.400 | 5.547 | 5.300 | 5.350 | 22,019 | +0.06(+1.19%) |
May 03, 2024 | 5.120 | 5.320 | 5.120 | 5.287 | 27,868 | +0.28(+5.53%) |
May 02, 2024 | 4.950 | 5.010 | 4.940 | 5.010 | 4,127 | -0.10(-2.00%) |
May 01, 2024 | 4.620 | 5.145 | 4.620 | 5.112 | 17,258 | +0.17(+3.49%) |
Apr 30, 2024 | 5.090 | 5.090 | 4.935 | 4.940 | 17,281 | -0.21(-4.08%) |
Apr 29, 2024 | 5.076 | 5.200 | 5.076 | 5.150 | 28,760 | +0.08(+1.58%) |
Apr 26, 2024 | 5.005 | 5.077 | 5.000 | 5.070 | 40,084 | -0.00(-0.01%) |
Apr 25, 2024 | 4.870 | 5.074 | 4.730 | 5.070 | 26,885 | +0.23(+4.75%) |
Apr 24, 2024 | 4.955 | 4.955 | 4.810 | 4.840 | 20,497 | -0.17(-3.39%) |
Apr 23, 2024 | 4.800 | 5.100 | 4.760 | 5.010 | 17,816 | +0.24(+5.03%) |
Apr 22, 2024 | 4.800 | 4.800 | 4.570 | 4.770 | 46,267 | -0.05(-1.04%) |
Apr 19, 2024 | 4.900 | 4.900 | 4.780 | 4.820 | 53,965 | -0.17(-3.41%) |
Apr 18, 2024 | 5.070 | 5.100 | 4.990 | 4.990 | 17,623 | -0.23(-4.41%) |
Apr 17, 2024 | 5.290 | 5.340 | 5.140 | 5.220 | 29,863 | -0.10(-1.88%) |
Apr 16, 2024 | 5.230 | 5.350 | 4.980 | 5.320 | 34,555 | +0.11(+2.11%) |
Apr 15, 2024 | 5.300 | 5.390 | 5.185 | 5.210 | 20,826 | -0.09(-1.70%) |
Apr 12, 2024 | 5.370 | 5.500 | 5.300 | 5.300 | 34,364 | -0.29(-5.19%) |
Apr 11, 2024 | 5.500 | 5.770 | 5.500 | 5.590 | 45,321 | -0.09(-1.58%) |
Apr 10, 2024 | 6.040 | 6.040 | 5.600 | 5.680 | 40,007 | -0.26(-4.38%) |
Apr 09, 2024 | 5.900 | 6.210 | 5.770 | 5.940 | 28,121 | -0.20(-3.26%) |
Apr 08, 2024 | 5.840 | 6.240 | 5.700 | 6.140 | 49,913 | +0.32(+5.50%) |
Apr 05, 2024 | 5.920 | 5.920 | 5.790 | 5.820 | 65,149 | -0.11(-1.85%) |
Apr 04, 2024 | 6.320 | 6.320 | 5.930 | 5.930 | 12,127 | -0.14(-2.23%) |
Apr 03, 2024 | 6.060 | 6.065 | 5.800 | 6.065 | 16,719 | +0.05(+0.75%) |
Apr 02, 2024 | 5.810 | 6.020 | 5.810 | 6.020 | 11,500 | +0.10(+1.69%) |
Apr 01, 2024 | 5.980 | 5.995 | 5.915 | 5.920 | 11,210 | -0.26(-4.21%) |
Mar 28, 2024 | 5.988 | 6.180 | 5.970 | 6.180 | 24,874 | +0.13(+2.15%) |
Mar 27, 2024 | 5.550 | 6.050 | 5.550 | 6.050 | 14,220 | +0.36(+6.27%) |
Mar 26, 2024 | 5.610 | 5.856 | 5.610 | 5.693 | 21,561 | -0.31(-5.12%) |
Mar 25, 2024 | 6.150 | 6.210 | 5.930 | 6.000 | 17,030 | -0.14(-2.28%) |
Mar 22, 2024 | 5.930 | 6.150 | 5.930 | 6.140 | 10,287 | +0.03(+0.49%) |
Mar 21, 2024 | 6.120 | 6.140 | 5.980 | 6.110 | 12,554 | -0.13(-2.05%) |
Mar 20, 2024 | 5.760 | 6.238 | 5.760 | 6.238 | 5,880 | +0.15(+2.43%) |
Mar 19, 2024 | 6.105 | 6.170 | 6.089 | 6.090 | 12,545 | -0.31(-4.84%) |
Mar 18, 2024 | 6.595 | 6.600 | 6.200 | 6.400 | 19,057 | -0.21(-3.11%) |
Mar 15, 2024 | 6.632 | 6.632 | 6.370 | 6.605 | 55,455 | +0.01(+0.15%) |
Mar 14, 2024 | 6.250 | 6.610 | 6.165 | 6.595 | 55,381 | +0.34(+5.36%) |
Mar 13, 2024 | 6.300 | 6.420 | 6.260 | 6.260 | 37,390 | -0.07(-1.11%) |
Mar 12, 2024 | 5.974 | 6.350 | 5.974 | 6.330 | 72,280 | +0.35(+5.85%) |
Mar 11, 2024 | 5.880 | 5.980 | 5.880 | 5.980 | 48,578 | +0.14(+2.31%) |
Mar 08, 2024 | 6.050 | 6.080 | 5.630 | 5.845 | 23,893 | -0.10(-1.68%) |
Mar 07, 2024 | 5.560 | 6.120 | 5.560 | 5.945 | 13,564 | +0.07(+1.16%) |
Mar 06, 2024 | 5.627 | 5.900 | 5.340 | 5.877 | 6,599 | +0.24(+4.20%) |
Mar 05, 2024 | 5.800 | 5.881 | 5.612 | 5.640 | 25,514 | -0.26(-4.41%) |
Mar 04, 2024 | 6.290 | 6.290 | 5.800 | 5.900 | 48,396 | -0.57(-8.81%) |