Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 6.900 | 6.900 | 6.710 | 6.780 | 681,659 | -0.17(-2.45%) |
May 17, 2024 | 7.060 | 7.080 | 6.780 | 6.950 | 711,052 | -0.11(-1.56%) |
May 16, 2024 | 7.280 | 7.280 | 7.030 | 7.060 | 713,864 | -0.17(-2.35%) |
May 15, 2024 | 7.460 | 7.480 | 7.170 | 7.230 | 652,321 | -0.25(-3.34%) |
May 14, 2024 | 7.260 | 7.580 | 7.240 | 7.480 | 978,710 | +0.31(+4.32%) |
May 13, 2024 | 7.040 | 7.210 | 6.875 | 7.170 | 716,325 | +0.12(+1.70%) |
May 10, 2024 | 7.740 | 7.763 | 6.900 | 7.050 | 1,661,175 | -0.81(-10.31%) |
May 09, 2024 | 8.290 | 8.400 | 7.645 | 7.860 | 1,713,937 | -0.28(-3.44%) |
May 08, 2024 | 6.430 | 8.340 | 6.230 | 8.140 | 7,853,301 | +2.61(+47.20%) |
May 07, 2024 | 5.580 | 5.850 | 5.500 | 5.530 | 1,367,269 | -0.01(-0.18%) |
May 06, 2024 | 5.730 | 5.760 | 5.515 | 5.540 | 681,459 | -0.17(-2.98%) |
May 03, 2024 | 5.510 | 5.870 | 5.510 | 5.710 | 627,381 | +0.14(+2.51%) |
May 02, 2024 | 5.420 | 5.599 | 5.355 | 5.570 | 445,330 | +0.21(+3.92%) |
May 01, 2024 | 5.330 | 5.470 | 5.180 | 5.360 | 405,962 | +0.04(+0.75%) |
Apr 30, 2024 | 5.240 | 5.390 | 5.240 | 5.320 | 401,673 | -0.06(-1.12%) |
Apr 29, 2024 | 5.420 | 5.500 | 5.370 | 5.380 | 540,507 | -0.01(-0.19%) |
Apr 26, 2024 | 5.410 | 5.525 | 5.360 | 5.390 | 441,178 | -0.02(-0.37%) |
Apr 25, 2024 | 5.260 | 5.480 | 5.180 | 5.410 | 1,125,099 | +0.10(+1.88%) |
Apr 24, 2024 | 5.270 | 5.390 | 5.205 | 5.310 | 465,427 | +0.02(+0.38%) |
Apr 23, 2024 | 5.200 | 5.480 | 5.050 | 5.290 | 595,693 | +0.09(+1.73%) |
Apr 22, 2024 | 5.240 | 5.295 | 5.105 | 5.200 | 736,797 | -0.07(-1.33%) |
Apr 19, 2024 | 5.150 | 5.360 | 5.130 | 5.270 | 621,117 | +0.09(+1.74%) |
Apr 18, 2024 | 5.000 | 5.280 | 4.950 | 5.180 | 706,960 | +0.19(+3.81%) |
Apr 17, 2024 | 5.020 | 5.155 | 4.950 | 4.990 | 642,918 | +0.00(+0.00%) |
Apr 16, 2024 | 4.970 | 5.010 | 4.845 | 4.990 | 824,617 | -0.01(-0.20%) |
Apr 15, 2024 | 5.100 | 5.165 | 4.910 | 5.000 | 1,028,729 | -0.13(-2.53%) |
Apr 12, 2024 | 5.050 | 5.290 | 5.042 | 5.130 | 784,834 | +0.04(+0.79%) |
Apr 11, 2024 | 5.020 | 5.140 | 4.850 | 5.090 | 562,791 | +0.05(+0.99%) |
Apr 10, 2024 | 4.930 | 5.130 | 4.870 | 5.040 | 828,300 | -0.02(-0.40%) |
Apr 09, 2024 | 5.040 | 5.329 | 4.950 | 5.060 | 784,216 | +0.12(+2.43%) |
Apr 08, 2024 | 4.970 | 5.105 | 4.930 | 4.940 | 776,873 | -0.04(-0.80%) |
Apr 05, 2024 | 4.840 | 5.010 | 4.810 | 4.980 | 607,597 | +0.12(+2.47%) |
Apr 04, 2024 | 4.750 | 4.910 | 4.730 | 4.860 | 475,882 | +0.14(+2.97%) |
Apr 03, 2024 | 4.730 | 4.770 | 4.670 | 4.720 | 239,028 | -0.06(-1.26%) |
Apr 02, 2024 | 4.800 | 4.855 | 4.680 | 4.780 | 418,686 | -0.04(-0.83%) |