Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 7.510 | 7.530 | 6.965 | 7.240 | 1,238,037 | -0.25(-3.34%) |
May 30, 2024 | 6.940 | 7.540 | 6.870 | 7.490 | 2,668,821 | +0.72(+10.64%) |
May 29, 2024 | 6.400 | 6.770 | 6.400 | 6.770 | 1,153,778 | +0.22(+3.36%) |
May 28, 2024 | 6.610 | 6.820 | 6.460 | 6.550 | 1,462,376 | +0.07(+1.08%) |
May 24, 2024 | 6.490 | 6.729 | 6.225 | 6.480 | 1,653,300 | +0.08(+1.25%) |
May 23, 2024 | 6.940 | 6.971 | 6.375 | 6.400 | 2,140,338 | -0.44(-6.43%) |
May 22, 2024 | 7.289 | 7.318 | 6.645 | 6.840 | 1,699,198 | -0.49(-6.66%) |
May 21, 2024 | 7.465 | 7.572 | 7.191 | 7.328 | 1,369,240 | -0.16(-2.09%) |
May 20, 2024 | 7.386 | 7.650 | 7.308 | 7.484 | 958,816 | +0.08(+1.05%) |
May 17, 2024 | 7.455 | 7.571 | 7.338 | 7.406 | 1,294,445 | -0.02(-0.26%) |
May 16, 2024 | 7.552 | 7.562 | 7.294 | 7.426 | 1,336,629 | -0.11(-1.42%) |
May 15, 2024 | 7.416 | 7.630 | 7.269 | 7.533 | 2,262,997 | +0.30(+4.18%) |
May 14, 2024 | 6.840 | 7.245 | 6.757 | 7.230 | 1,415,381 | +0.40(+5.86%) |
May 13, 2024 | 6.996 | 7.035 | 6.684 | 6.830 | 1,354,509 | -0.10(-1.41%) |
May 10, 2024 | 7.123 | 7.250 | 6.860 | 6.928 | 1,547,819 | -0.12(-1.66%) |
May 09, 2024 | 7.055 | 7.094 | 6.782 | 7.045 | 1,357,750 | -0.07(-0.96%) |
May 08, 2024 | 7.094 | 7.398 | 6.996 | 7.113 | 2,460,647 | +0.10(+1.39%) |
May 07, 2024 | 7.416 | 7.416 | 6.894 | 7.016 | 2,849,233 | -0.27(-3.75%) |
May 06, 2024 | 6.742 | 7.328 | 6.733 | 7.289 | 2,744,655 | +0.59(+8.73%) |
May 03, 2024 | 6.586 | 6.733 | 6.284 | 6.703 | 2,193,295 | +0.35(+5.53%) |
May 02, 2024 | 6.264 | 6.450 | 6.128 | 6.352 | 1,339,771 | +0.08(+1.24%) |
May 01, 2024 | 6.147 | 6.411 | 6.001 | 6.274 | 1,100,247 | +0.10(+1.58%) |
Apr 30, 2024 | 6.059 | 6.517 | 6.059 | 6.177 | 2,070,779 | +0.09(+1.44%) |
Apr 29, 2024 | 5.933 | 6.136 | 5.816 | 6.089 | 1,176,494 | +0.20(+3.48%) |
Apr 26, 2024 | 5.650 | 5.884 | 5.562 | 5.884 | 1,452,768 | +0.27(+4.87%) |
Apr 25, 2024 | 5.494 | 5.689 | 5.430 | 5.611 | 1,290,179 | +0.03(+0.52%) |
Apr 24, 2024 | 6.020 | 6.040 | 5.518 | 5.581 | 1,884,926 | -0.35(-5.92%) |
Apr 23, 2024 | 6.050 | 6.235 | 5.864 | 5.933 | 2,961,093 | -0.12(-1.94%) |
Apr 22, 2024 | 5.376 | 6.050 | 5.347 | 6.050 | 2,700,545 | +0.68(+12.73%) |
Apr 19, 2024 | 5.064 | 5.445 | 5.064 | 5.367 | 1,206,306 | +0.20(+3.77%) |
Apr 18, 2024 | 5.220 | 5.347 | 5.142 | 5.172 | 1,013,381 | -0.04(-0.75%) |
Apr 17, 2024 | 5.289 | 5.303 | 5.045 | 5.211 | 1,167,332 | -0.05(-0.93%) |
Apr 16, 2024 | 5.084 | 5.362 | 5.019 | 5.259 | 1,379,998 | +0.04(+0.75%) |
Apr 15, 2024 | 5.728 | 5.816 | 5.211 | 5.220 | 1,729,269 | -0.47(-8.23%) |
Apr 12, 2024 | 5.806 | 5.855 | 5.589 | 5.689 | 1,721,092 | -0.18(-2.99%) |
Apr 11, 2024 | 5.874 | 5.917 | 5.540 | 5.864 | 1,601,764 | +0.11(+1.86%) |
Apr 10, 2024 | 5.776 | 6.020 | 5.591 | 5.757 | 2,037,274 | -0.13(-2.16%) |
Apr 09, 2024 | 6.001 | 6.225 | 5.737 | 5.884 | 1,602,295 | -0.08(-1.31%) |
Apr 08, 2024 | 5.933 | 6.050 | 5.791 | 5.962 | 1,154,561 | +0.16(+2.69%) |
Apr 05, 2024 | 5.562 | 5.884 | 5.503 | 5.806 | 1,888,414 | +0.24(+4.39%) |
Apr 04, 2024 | 5.679 | 5.855 | 5.503 | 5.562 | 1,472,570 | -0.05(-0.87%) |
Apr 03, 2024 | 5.337 | 5.718 | 5.308 | 5.611 | 1,227,677 | +0.28(+5.31%) |
Apr 02, 2024 | 5.552 | 5.552 | 5.302 | 5.328 | 685,927 | -0.20(-3.53%) |