Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 6.910 | 6.990 | 6.750 | 6.880 | 38,296 | +0.03(+0.44%) |
May 22, 2024 | 6.670 | 6.850 | 6.620 | 6.850 | 35,956 | +0.20(+3.01%) |
May 21, 2024 | 6.925 | 6.925 | 6.650 | 6.650 | 9,642 | -0.08(-1.19%) |
May 20, 2024 | 6.790 | 6.880 | 6.730 | 6.730 | 40,532 | -0.12(-1.75%) |
May 17, 2024 | 6.840 | 6.970 | 6.760 | 6.850 | 53,761 | +0.00(+0.00%) |
May 16, 2024 | 6.680 | 6.850 | 6.620 | 6.850 | 61,472 | +0.10(+1.48%) |
May 15, 2024 | 6.640 | 6.768 | 6.560 | 6.750 | 30,776 | +0.13(+1.96%) |
May 14, 2024 | 6.570 | 6.640 | 6.490 | 6.620 | 73,078 | +0.05(+0.76%) |
May 13, 2024 | 6.500 | 6.645 | 6.500 | 6.570 | 34,700 | +0.07(+1.08%) |
May 10, 2024 | 6.350 | 6.560 | 6.350 | 6.500 | 59,557 | +0.00(+0.00%) |
May 09, 2024 | 6.440 | 6.550 | 6.400 | 6.500 | 52,623 | +0.00(+0.00%) |
May 08, 2024 | 6.450 | 6.510 | 6.440 | 6.500 | 60,566 | +0.04(+0.62%) |
May 07, 2024 | 6.400 | 6.550 | 6.086 | 6.460 | 67,783 | +0.03(+0.47%) |
May 06, 2024 | 6.450 | 6.479 | 6.292 | 6.430 | 74,946 | -0.02(-0.31%) |
May 03, 2024 | 6.420 | 6.578 | 6.410 | 6.450 | 54,567 | +0.10(+1.56%) |
May 02, 2024 | 6.282 | 6.430 | 6.202 | 6.351 | 87,327 | +0.17(+2.72%) |
May 01, 2024 | 6.054 | 6.232 | 5.985 | 6.183 | 78,952 | +0.21(+3.48%) |
Apr 30, 2024 | 6.183 | 6.183 | 5.935 | 5.975 | 164,370 | -0.24(-3.82%) |
Apr 29, 2024 | 6.390 | 6.489 | 6.187 | 6.212 | 58,398 | -0.17(-2.64%) |
Apr 26, 2024 | 6.539 | 6.588 | 6.381 | 6.381 | 35,152 | -0.21(-3.15%) |
Apr 25, 2024 | 6.430 | 6.677 | 6.381 | 6.588 | 50,744 | +0.14(+2.15%) |
Apr 24, 2024 | 6.460 | 6.648 | 6.381 | 6.450 | 45,501 | +0.07(+1.09%) |
Apr 23, 2024 | 6.212 | 6.410 | 6.183 | 6.381 | 53,514 | +0.18(+2.87%) |
Apr 22, 2024 | 6.529 | 6.529 | 6.202 | 6.202 | 51,755 | -0.30(-4.57%) |
Apr 19, 2024 | 6.381 | 6.559 | 6.376 | 6.499 | 54,213 | +0.08(+1.23%) |
Apr 18, 2024 | 6.559 | 6.692 | 6.381 | 6.420 | 35,249 | +0.04(+0.62%) |
Apr 17, 2024 | 6.489 | 6.603 | 6.341 | 6.381 | 49,801 | -0.11(-1.68%) |
Apr 16, 2024 | 6.479 | 6.588 | 6.410 | 6.489 | 45,977 | -0.07(-1.06%) |
Apr 15, 2024 | 6.460 | 6.568 | 6.361 | 6.559 | 57,081 | +0.22(+3.43%) |
Apr 12, 2024 | 6.559 | 6.776 | 6.262 | 6.341 | 66,735 | -0.26(-3.90%) |
Apr 11, 2024 | 6.756 | 6.855 | 6.529 | 6.598 | 79,797 | -0.19(-2.77%) |
Apr 10, 2024 | 7.073 | 7.083 | 6.549 | 6.786 | 49,558 | -0.38(-5.25%) |
Apr 09, 2024 | 7.162 | 7.221 | 7.073 | 7.162 | 41,357 | +0.06(+0.84%) |
Apr 08, 2024 | 7.271 | 7.271 | 7.103 | 7.103 | 18,569 | -0.12(-1.64%) |
Apr 05, 2024 | 7.103 | 7.271 | 7.093 | 7.221 | 12,667 | +0.05(+0.69%) |
Apr 04, 2024 | 7.271 | 7.340 | 7.103 | 7.172 | 30,720 | -0.08(-1.09%) |
Apr 03, 2024 | 7.478 | 7.478 | 7.226 | 7.251 | 52,594 | -0.12(-1.61%) |
Apr 02, 2024 | 7.488 | 7.488 | 7.261 | 7.370 | 19,579 | -0.14(-1.84%) |
Apr 01, 2024 | 7.459 | 7.578 | 7.340 | 7.508 | 32,044 | -0.08(-1.04%) |
Mar 28, 2024 | 7.657 | 7.736 | 7.498 | 7.587 | 27,458 | +0.09(+1.19%) |
Mar 27, 2024 | 7.637 | 7.637 | 7.350 | 7.498 | 55,531 | +0.05(+0.66%) |
Mar 26, 2024 | 7.518 | 7.523 | 7.439 | 7.449 | 18,085 | -0.09(-1.18%) |
Mar 25, 2024 | 7.667 | 7.667 | 7.439 | 7.538 | 24,315 | -0.08(-1.04%) |
Mar 22, 2024 | 7.617 | 7.617 | 7.508 | 7.617 | 47,114 | +0.04(+0.52%) |
Mar 21, 2024 | 7.617 | 7.842 | 7.498 | 7.578 | 34,934 | +0.00(+0.00%) |
Mar 20, 2024 | 7.340 | 7.716 | 7.271 | 7.578 | 69,324 | +0.29(+3.93%) |
Mar 19, 2024 | 7.399 | 7.498 | 7.281 | 7.291 | 52,170 | -0.16(-2.12%) |
Mar 18, 2024 | 7.568 | 7.666 | 7.439 | 7.449 | 26,039 | -0.08(-1.05%) |
Mar 15, 2024 | 7.785 | 8.028 | 7.518 | 7.528 | 105,960 | -0.30(-3.79%) |
Mar 14, 2024 | 8.201 | 8.201 | 7.785 | 7.825 | 21,167 | -0.15(-1.86%) |
Mar 13, 2024 | 8.072 | 8.206 | 7.973 | 7.973 | 29,562 | -0.08(-0.98%) |
Mar 12, 2024 | 8.191 | 8.221 | 8.052 | 8.052 | 32,941 | -0.14(-1.69%) |
Mar 11, 2024 | 8.211 | 8.280 | 8.191 | 8.191 | 68,349 | -0.07(-0.84%) |
Mar 08, 2024 | 8.359 | 8.359 | 8.250 | 8.260 | 18,013 | -0.04(-0.48%) |
Mar 07, 2024 | 8.240 | 8.349 | 8.211 | 8.300 | 19,121 | +0.06(+0.72%) |
Mar 06, 2024 | 8.171 | 8.300 | 8.141 | 8.240 | 38,409 | +0.04(+0.48%) |
Mar 05, 2024 | 7.864 | 8.379 | 7.845 | 8.201 | 37,797 | +0.36(+4.54%) |
Mar 04, 2024 | 7.944 | 8.092 | 7.845 | 7.845 | 11,012 | -0.07(-0.88%) |