Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 6.000 | 6.000 | 5.760 | 5.910 | 33,624 | +0.15(+2.60%) |
May 30, 2024 | 6.000 | 6.000 | 5.750 | 5.760 | 38,885 | -0.21(-3.52%) |
May 29, 2024 | 5.700 | 6.040 | 5.700 | 5.970 | 36,251 | +0.31(+5.48%) |
May 28, 2024 | 6.350 | 6.363 | 5.650 | 5.660 | 49,651 | -0.47(-7.67%) |
May 24, 2024 | 6.200 | 6.270 | 5.880 | 6.130 | 20,616 | -0.00(-0.08%) |
May 23, 2024 | 6.580 | 6.860 | 5.850 | 6.135 | 72,184 | -0.23(-3.54%) |
May 22, 2024 | 6.460 | 7.200 | 6.190 | 6.360 | 138,794 | -0.08(-1.24%) |
May 21, 2024 | 6.500 | 6.500 | 6.190 | 6.440 | 16,441 | +0.26(+4.12%) |
May 20, 2024 | 6.250 | 6.490 | 6.110 | 6.185 | 21,344 | +0.13(+2.23%) |
May 17, 2024 | 6.420 | 6.420 | 5.860 | 6.050 | 33,283 | -0.06(-0.98%) |
May 16, 2024 | 6.010 | 6.350 | 6.000 | 6.110 | 46,576 | +0.04(+0.66%) |
May 15, 2024 | 6.910 | 6.910 | 6.000 | 6.070 | 85,865 | -0.38(-5.89%) |
May 14, 2024 | 7.000 | 7.050 | 6.450 | 6.450 | 41,176 | -0.68(-9.54%) |
May 13, 2024 | 7.350 | 7.500 | 6.950 | 7.130 | 32,350 | -0.07(-1.00%) |
May 10, 2024 | 7.200 | 7.235 | 7.060 | 7.202 | 8,713 | -0.25(-3.33%) |
May 09, 2024 | 7.360 | 7.490 | 7.060 | 7.450 | 20,835 | -0.05(-0.67%) |
May 08, 2024 | 7.325 | 7.510 | 6.976 | 7.500 | 38,451 | +0.41(+5.78%) |
May 07, 2024 | 7.500 | 7.500 | 7.000 | 7.090 | 48,417 | -0.35(-4.70%) |
May 06, 2024 | 7.200 | 7.450 | 6.950 | 7.440 | 26,278 | +0.21(+2.90%) |
May 03, 2024 | 7.000 | 7.350 | 7.000 | 7.230 | 15,806 | -0.00(-0.06%) |
May 02, 2024 | 6.810 | 7.280 | 6.810 | 7.235 | 10,287 | +0.35(+5.01%) |
May 01, 2024 | 7.280 | 7.280 | 6.850 | 6.889 | 8,514 | -0.31(-4.32%) |
Apr 30, 2024 | 7.000 | 7.280 | 6.700 | 7.200 | 35,353 | +0.11(+1.61%) |
Apr 29, 2024 | 6.950 | 7.250 | 6.911 | 7.086 | 14,998 | +0.14(+1.95%) |
Apr 26, 2024 | 7.040 | 7.690 | 6.910 | 6.950 | 18,283 | +0.00(+0.00%) |
Apr 25, 2024 | 7.200 | 7.240 | 6.800 | 6.950 | 12,524 | -0.19(-2.66%) |
Apr 24, 2024 | 7.500 | 7.500 | 7.010 | 7.140 | 18,008 | -0.17(-2.33%) |
Apr 23, 2024 | 7.940 | 8.425 | 7.301 | 7.310 | 18,905 | -0.24(-3.18%) |
Apr 22, 2024 | 7.000 | 9.270 | 7.000 | 7.550 | 35,090 | +1.12(+17.42%) |
Apr 19, 2024 | 9.880 | 9.880 | 5.850 | 6.430 | 95,332 | -3.18(-33.09%) |
Apr 18, 2024 | 9.600 | 10.55 | 9.600 | 9.610 | 27,461 | +0.00(+0.05%) |
Apr 17, 2024 | 10.22 | 10.22 | 9.150 | 9.605 | 6,920 | -0.62(-6.02%) |
Apr 16, 2024 | 10.80 | 11.09 | 10.03 | 10.22 | 15,087 | -0.55(-5.11%) |
Apr 15, 2024 | 10.60 | 10.98 | 10.30 | 10.77 | 12,339 | +0.63(+6.21%) |
Apr 12, 2024 | 8.800 | 11.00 | 8.800 | 10.14 | 51,665 | +1.48(+17.09%) |
Apr 11, 2024 | 8.290 | 8.789 | 8.233 | 8.660 | 5,974 | +0.47(+5.74%) |
Apr 10, 2024 | 8.020 | 8.190 | 7.900 | 8.190 | 2,346 | +0.44(+5.68%) |
Apr 09, 2024 | 7.980 | 8.000 | 7.700 | 7.750 | 6,936 | +0.15(+1.97%) |
Apr 08, 2024 | 7.880 | 8.000 | 7.530 | 7.600 | 16,193 | -0.05(-0.65%) |
Apr 05, 2024 | 8.040 | 8.040 | 7.610 | 7.650 | 9,333 | +0.01(+0.13%) |
Apr 04, 2024 | 7.300 | 8.172 | 7.300 | 7.640 | 6,083 | +0.41(+5.67%) |
Apr 03, 2024 | 7.300 | 7.684 | 7.230 | 7.230 | 22,276 | +0.05(+0.70%) |
Apr 02, 2024 | 7.500 | 7.750 | 7.170 | 7.180 | 12,747 | -0.24(-3.23%) |
Apr 01, 2024 | 7.080 | 7.950 | 7.000 | 7.420 | 48,207 | +0.35(+4.95%) |
Mar 28, 2024 | 7.000 | 7.370 | 7.000 | 7.070 | 15,706 | +0.07(+1.00%) |
Mar 27, 2024 | 7.640 | 7.800 | 6.954 | 7.000 | 16,203 | -0.71(-9.15%) |
Mar 26, 2024 | 8.000 | 8.000 | 7.200 | 7.705 | 14,285 | -0.29(-3.69%) |
Mar 25, 2024 | 8.620 | 9.600 | 8.000 | 8.000 | 18,714 | -1.40(-14.90%) |
Mar 22, 2024 | 9.910 | 9.960 | 9.200 | 9.401 | 19,464 | -0.48(-4.85%) |
Mar 21, 2024 | 10.27 | 10.99 | 9.780 | 9.880 | 17,241 | -0.05(-0.46%) |
Mar 20, 2024 | 11.19 | 11.19 | 9.780 | 9.926 | 18,873 | -1.26(-11.30%) |
Mar 19, 2024 | 12.50 | 12.50 | 10.92 | 11.19 | 54,840 | -0.96(-7.88%) |
Mar 18, 2024 | 12.43 | 13.32 | 12.03 | 12.15 | 57,405 | +0.35(+2.94%) |