Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 6.590 | 6.590 | 6.121 | 6.200 | 79,462 | -0.37(-5.56%) |
May 30, 2024 | 6.360 | 6.570 | 6.260 | 6.565 | 52,023 | +0.27(+4.21%) |
May 29, 2024 | 6.210 | 6.340 | 6.110 | 6.300 | 44,112 | -0.06(-0.94%) |
May 28, 2024 | 6.200 | 6.670 | 5.980 | 6.360 | 149,951 | +0.23(+3.75%) |
May 24, 2024 | 6.080 | 6.150 | 5.870 | 6.130 | 60,108 | +0.05(+0.82%) |
May 23, 2024 | 6.330 | 6.440 | 6.050 | 6.080 | 90,845 | -0.31(-4.85%) |
May 22, 2024 | 6.690 | 6.830 | 6.340 | 6.390 | 53,721 | -0.38(-5.61%) |
May 21, 2024 | 7.130 | 7.167 | 6.700 | 6.770 | 129,754 | -0.31(-4.38%) |
May 20, 2024 | 6.460 | 7.160 | 6.400 | 7.080 | 183,864 | +0.54(+8.26%) |
May 17, 2024 | 6.710 | 6.810 | 6.520 | 6.540 | 49,851 | -0.19(-2.82%) |
May 16, 2024 | 6.660 | 6.940 | 6.540 | 6.730 | 134,518 | +0.15(+2.28%) |
May 15, 2024 | 7.030 | 7.095 | 6.386 | 6.580 | 104,311 | -0.43(-6.20%) |
May 14, 2024 | 7.000 | 7.730 | 6.830 | 7.015 | 159,827 | +0.05(+0.79%) |
May 13, 2024 | 6.570 | 7.220 | 6.480 | 6.960 | 160,835 | +0.49(+7.57%) |
May 10, 2024 | 6.780 | 6.780 | 6.310 | 6.470 | 76,575 | -0.20(-3.00%) |
May 09, 2024 | 6.460 | 6.800 | 6.390 | 6.670 | 92,037 | +0.18(+2.77%) |
May 08, 2024 | 6.530 | 6.840 | 6.220 | 6.490 | 127,469 | +0.12(+1.88%) |
May 07, 2024 | 7.570 | 7.570 | 6.150 | 6.370 | 151,955 | -1.23(-16.18%) |
May 06, 2024 | 5.790 | 7.850 | 5.780 | 7.600 | 415,991 | +1.98(+35.23%) |
May 03, 2024 | 5.960 | 6.310 | 5.410 | 5.620 | 91,367 | -0.21(-3.60%) |
May 02, 2024 | 5.500 | 5.930 | 5.500 | 5.830 | 66,667 | +0.63(+12.12%) |
May 01, 2024 | 5.150 | 5.315 | 5.090 | 5.200 | 26,991 | -0.01(-0.19%) |
Apr 30, 2024 | 5.310 | 5.380 | 5.110 | 5.210 | 48,596 | -0.18(-3.34%) |
Apr 29, 2024 | 5.520 | 5.685 | 5.300 | 5.390 | 52,225 | -0.06(-1.10%) |
Apr 26, 2024 | 5.600 | 5.791 | 5.320 | 5.450 | 42,811 | -0.10(-1.80%) |
Apr 25, 2024 | 5.719 | 5.719 | 5.435 | 5.550 | 19,857 | -0.04(-0.72%) |
Apr 24, 2024 | 5.540 | 5.730 | 5.520 | 5.590 | 21,044 | +0.16(+2.95%) |
Apr 23, 2024 | 5.570 | 5.625 | 5.320 | 5.430 | 30,641 | -0.15(-2.69%) |
Apr 22, 2024 | 5.710 | 5.830 | 5.570 | 5.580 | 39,068 | -0.31(-5.26%) |
Apr 19, 2024 | 5.790 | 6.310 | 5.700 | 5.890 | 85,184 | +0.00(+0.00%) |
Apr 18, 2024 | 6.190 | 6.250 | 5.790 | 5.890 | 36,979 | -0.33(-5.31%) |
Apr 17, 2024 | 5.680 | 6.530 | 5.615 | 6.220 | 100,518 | +0.63(+11.27%) |
Apr 16, 2024 | 5.450 | 5.660 | 5.450 | 5.590 | 30,869 | +0.09(+1.64%) |
Apr 15, 2024 | 5.700 | 5.740 | 5.500 | 5.500 | 14,935 | -0.19(-3.34%) |
Apr 12, 2024 | 5.780 | 5.880 | 5.410 | 5.690 | 34,542 | -0.13(-2.23%) |
Apr 11, 2024 | 5.970 | 5.970 | 5.820 | 5.820 | 25,742 | -0.19(-3.16%) |
Apr 10, 2024 | 6.270 | 6.275 | 5.690 | 6.010 | 29,985 | -0.32(-5.06%) |
Apr 09, 2024 | 6.200 | 6.450 | 6.200 | 6.330 | 46,992 | +0.15(+2.43%) |
Apr 08, 2024 | 6.370 | 6.520 | 6.120 | 6.180 | 40,370 | -0.20(-3.13%) |
Apr 05, 2024 | 6.600 | 6.620 | 6.325 | 6.380 | 29,149 | -0.16(-2.45%) |
Apr 04, 2024 | 6.370 | 6.780 | 6.325 | 6.540 | 75,185 | +0.29(+4.64%) |
Apr 03, 2024 | 6.270 | 6.460 | 6.080 | 6.250 | 36,465 | -0.14(-2.19%) |
Apr 02, 2024 | 6.510 | 6.510 | 6.010 | 6.390 | 58,187 | -0.12(-1.84%) |
Apr 01, 2024 | 6.790 | 6.790 | 6.450 | 6.510 | 42,770 | -0.35(-5.10%) |
Mar 28, 2024 | 7.330 | 7.330 | 6.812 | 6.860 | 50,842 | -0.53(-7.17%) |
Mar 27, 2024 | 7.290 | 7.400 | 7.135 | 7.390 | 80,556 | +0.18(+2.50%) |
Mar 26, 2024 | 6.950 | 7.230 | 6.950 | 7.210 | 52,801 | +0.26(+3.74%) |
Mar 25, 2024 | 6.870 | 6.950 | 6.800 | 6.950 | 34,674 | +0.17(+2.51%) |
Mar 22, 2024 | 6.890 | 6.928 | 6.650 | 6.780 | 31,813 | -0.11(-1.60%) |
Mar 21, 2024 | 6.930 | 7.020 | 6.580 | 6.890 | 74,363 | -0.02(-0.29%) |
Mar 20, 2024 | 6.900 | 6.910 | 6.775 | 6.910 | 24,650 | -0.04(-0.58%) |
Mar 19, 2024 | 6.860 | 7.027 | 6.790 | 6.950 | 65,833 | +0.11(+1.61%) |
Mar 18, 2024 | 7.050 | 7.070 | 6.800 | 6.840 | 80,490 | +0.06(+0.88%) |
Mar 15, 2024 | 6.500 | 6.890 | 6.500 | 6.780 | 35,834 | +0.33(+5.12%) |
Mar 14, 2024 | 6.480 | 6.520 | 6.351 | 6.450 | 28,993 | +0.03(+0.47%) |
Mar 13, 2024 | 6.280 | 6.450 | 6.270 | 6.420 | 39,664 | +0.16(+2.56%) |
Mar 12, 2024 | 6.620 | 6.630 | 6.260 | 6.260 | 41,103 | -0.36(-5.44%) |
Mar 11, 2024 | 6.400 | 6.710 | 6.250 | 6.620 | 51,941 | +0.29(+4.58%) |
Mar 08, 2024 | 6.520 | 6.700 | 6.250 | 6.330 | 61,864 | -0.14(-2.16%) |
Mar 07, 2024 | 6.900 | 6.990 | 6.430 | 6.470 | 91,136 | -0.42(-6.10%) |
Mar 06, 2024 | 7.160 | 7.200 | 6.825 | 6.890 | 51,975 | -0.19(-2.68%) |
Mar 05, 2024 | 6.650 | 7.120 | 6.590 | 7.080 | 57,869 | +0.36(+5.36%) |
Mar 04, 2024 | 6.810 | 6.830 | 6.350 | 6.720 | 78,658 | -0.12(-1.75%) |