Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 8.170 | 8.220 | 7.970 | 8.130 | 15,348,666 | +0.01(+0.12%) |
May 30, 2024 | 7.990 | 8.150 | 7.970 | 8.120 | 12,959,078 | +0.18(+2.27%) |
May 29, 2024 | 8.010 | 8.129 | 7.920 | 7.940 | 11,189,179 | -0.21(-2.57%) |
May 28, 2024 | 8.139 | 8.244 | 8.081 | 8.149 | 15,748,876 | +0.11(+1.36%) |
May 24, 2024 | 7.920 | 8.070 | 7.920 | 8.040 | 11,987,965 | +0.19(+2.41%) |
May 23, 2024 | 7.870 | 8.010 | 7.781 | 7.850 | 22,363,762 | -0.05(-0.63%) |
May 22, 2024 | 8.040 | 8.060 | 7.830 | 7.900 | 26,200,410 | -0.29(-3.53%) |
May 21, 2024 | 8.050 | 8.199 | 8.010 | 8.189 | 15,822,836 | +0.06(+0.74%) |
May 20, 2024 | 7.990 | 8.139 | 7.890 | 8.129 | 12,370,517 | +0.16(+2.00%) |
May 17, 2024 | 7.910 | 7.990 | 7.865 | 7.970 | 12,087,039 | +0.16(+2.04%) |
May 16, 2024 | 7.810 | 7.890 | 7.721 | 7.810 | 11,093,833 | -0.01(-0.13%) |
May 15, 2024 | 7.840 | 7.890 | 7.682 | 7.820 | 10,604,819 | +0.05(+0.64%) |
May 14, 2024 | 7.611 | 7.771 | 7.571 | 7.771 | 13,141,171 | +0.21(+2.77%) |
May 13, 2024 | 7.532 | 7.656 | 7.492 | 7.561 | 13,323,605 | +0.00(+0.00%) |
May 10, 2024 | 7.591 | 7.671 | 7.512 | 7.561 | 20,431,274 | +0.06(+0.80%) |
May 09, 2024 | 7.153 | 7.532 | 7.138 | 7.502 | 18,704,304 | +0.43(+6.06%) |
May 08, 2024 | 6.774 | 7.173 | 6.754 | 7.073 | 27,254,680 | +0.33(+4.87%) |
May 07, 2024 | 6.685 | 6.754 | 6.645 | 6.745 | 11,126,365 | +0.02(+0.30%) |
May 06, 2024 | 6.725 | 6.789 | 6.669 | 6.725 | 12,187,427 | +0.16(+2.43%) |
May 03, 2024 | 6.585 | 6.610 | 6.456 | 6.565 | 11,718,094 | +0.04(+0.61%) |
May 02, 2024 | 6.416 | 6.605 | 6.416 | 6.525 | 12,195,291 | +0.05(+0.77%) |
May 01, 2024 | 6.545 | 6.680 | 6.396 | 6.476 | 19,782,676 | +0.05(+0.78%) |
Apr 30, 2024 | 6.595 | 6.665 | 6.406 | 6.426 | 17,399,952 | -0.39(-5.70%) |
Apr 29, 2024 | 6.745 | 6.824 | 6.625 | 6.814 | 13,585,264 | +0.10(+1.48%) |
Apr 26, 2024 | 6.784 | 6.844 | 6.705 | 6.715 | 14,793,019 | +0.01(+0.15%) |
Apr 25, 2024 | 6.555 | 6.764 | 6.416 | 6.705 | 24,045,530 | +0.13(+1.97%) |
Apr 24, 2024 | 6.515 | 6.595 | 6.486 | 6.575 | 12,317,400 | +0.04(+0.61%) |
Apr 23, 2024 | 6.356 | 6.565 | 6.316 | 6.535 | 17,456,614 | +0.09(+1.39%) |
Apr 22, 2024 | 6.466 | 6.545 | 6.361 | 6.446 | 22,507,556 | -0.30(-4.43%) |
Apr 19, 2024 | 6.466 | 6.789 | 6.446 | 6.745 | 26,726,398 | +0.26(+3.99%) |
Apr 18, 2024 | 6.466 | 6.524 | 6.371 | 6.486 | 16,482,317 | +0.09(+1.40%) |
Apr 17, 2024 | 6.306 | 6.495 | 6.286 | 6.396 | 17,519,678 | +0.11(+1.74%) |
Apr 16, 2024 | 6.276 | 6.378 | 6.177 | 6.286 | 19,448,406 | -0.10(-1.56%) |
Apr 15, 2024 | 6.426 | 6.456 | 6.217 | 6.386 | 20,233,418 | +0.03(+0.47%) |
Apr 12, 2024 | 6.525 | 6.784 | 6.306 | 6.356 | 27,490,634 | -0.10(-1.54%) |
Apr 11, 2024 | 6.426 | 6.476 | 6.306 | 6.456 | 12,606,211 | +0.10(+1.57%) |
Apr 10, 2024 | 6.236 | 6.426 | 6.197 | 6.356 | 17,180,068 | -0.08(-1.24%) |
Apr 09, 2024 | 6.525 | 6.545 | 6.376 | 6.436 | 20,264,912 | +0.06(+0.94%) |
Apr 08, 2024 | 6.426 | 6.535 | 6.306 | 6.376 | 21,178,062 | +0.00(+0.00%) |
Apr 05, 2024 | 6.266 | 6.495 | 6.207 | 6.376 | 24,229,538 | +0.12(+1.91%) |
Apr 04, 2024 | 6.346 | 6.366 | 6.256 | 6.256 | 15,621,875 | -0.13(-2.03%) |
Apr 03, 2024 | 6.217 | 6.433 | 6.197 | 6.386 | 15,164,619 | +0.14(+2.23%) |
Apr 02, 2024 | 6.167 | 6.266 | 6.137 | 6.246 | 15,866,467 | +0.11(+1.79%) |
Apr 01, 2024 | 6.246 | 6.276 | 6.107 | 6.137 | 16,813,928 | +0.03(+0.49%) |
Mar 28, 2024 | 5.928 | 6.127 | 5.908 | 6.107 | 18,083,748 | +0.25(+4.25%) |
Mar 27, 2024 | 5.698 | 5.868 | 5.684 | 5.858 | 10,507,920 | +0.18(+3.16%) |
Mar 26, 2024 | 5.738 | 5.798 | 5.649 | 5.679 | 11,967,768 | +0.01(+0.18%) |
Mar 25, 2024 | 5.679 | 5.788 | 5.659 | 5.669 | 9,160,544 | +0.04(+0.71%) |
Mar 22, 2024 | 5.649 | 5.788 | 5.619 | 5.629 | 10,293,595 | -0.07(-1.22%) |
Mar 21, 2024 | 5.898 | 5.938 | 5.629 | 5.698 | 17,914,784 | -0.07(-1.21%) |
Mar 20, 2024 | 5.459 | 5.797 | 5.420 | 5.768 | 16,548,036 | +0.27(+4.89%) |
Mar 19, 2024 | 5.569 | 5.589 | 5.474 | 5.499 | 10,657,673 | -0.14(-2.47%) |
Mar 18, 2024 | 5.629 | 5.679 | 5.599 | 5.639 | 8,679,245 | -0.01(-0.18%) |
Mar 15, 2024 | 5.599 | 5.689 | 5.574 | 5.649 | 23,511,104 | +0.04(+0.71%) |
Mar 14, 2024 | 5.609 | 5.669 | 5.569 | 5.609 | 13,070,552 | -0.08(-1.40%) |
Mar 13, 2024 | 5.479 | 5.728 | 5.469 | 5.689 | 16,462,032 | +0.23(+4.20%) |
Mar 12, 2024 | 5.429 | 5.469 | 5.340 | 5.459 | 15,977,646 | -0.10(-1.79%) |
Mar 11, 2024 | 5.340 | 5.599 | 5.320 | 5.559 | 21,950,122 | +0.21(+3.91%) |
Mar 08, 2024 | 5.439 | 5.469 | 5.300 | 5.350 | 16,142,295 | -0.05(-0.92%) |
Mar 07, 2024 | 5.390 | 5.449 | 5.355 | 5.400 | 13,845,104 | +0.09(+1.69%) |
Mar 06, 2024 | 5.240 | 5.390 | 5.215 | 5.310 | 24,028,188 | +0.14(+2.70%) |
Mar 05, 2024 | 5.410 | 5.509 | 5.160 | 5.170 | 33,776,000 | -0.11(-2.06%) |
Mar 04, 2024 | 5.083 | 5.279 | 5.053 | 5.279 | 23,050,352 | +0.29(+5.71%) |