Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 13, 2024 | 7.340 | 7.470 | 7.300 | 7.334 | 4,954 | +0.06(+0.88%) |
May 10, 2024 | 7.530 | 7.530 | 7.190 | 7.270 | 29,661 | -0.06(-0.82%) |
May 09, 2024 | 7.165 | 7.330 | 7.165 | 7.330 | 53,906 | +0.15(+2.03%) |
May 08, 2024 | 7.080 | 7.214 | 7.060 | 7.184 | 11,768 | +0.11(+1.53%) |
May 07, 2024 | 7.010 | 7.120 | 7.010 | 7.076 | 7,826 | -0.00(-0.06%) |
May 06, 2024 | 7.010 | 7.120 | 7.010 | 7.080 | 15,100 | +0.11(+1.58%) |
May 03, 2024 | 6.950 | 7.120 | 6.950 | 6.970 | 2,600 | -0.11(-1.55%) |
May 02, 2024 | 6.690 | 7.080 | 6.690 | 7.080 | 735 | -0.03(-0.42%) |
May 01, 2024 | 7.085 | 7.120 | 6.920 | 7.110 | 16,576 | +0.05(+0.71%) |
Apr 30, 2024 | 7.200 | 7.200 | 6.860 | 7.060 | 8,174 | -0.30(-4.01%) |
Apr 29, 2024 | 7.350 | 7.400 | 7.350 | 7.355 | 2,085 | -0.04(-0.61%) |
Apr 26, 2024 | 7.300 | 7.400 | 7.300 | 7.400 | 944 | +0.09(+1.25%) |
Apr 25, 2024 | 7.270 | 7.320 | 7.270 | 7.309 | 1,874 | +0.04(+0.54%) |
Apr 24, 2024 | 7.140 | 7.270 | 7.060 | 7.270 | 1,382 | +0.09(+1.24%) |
Apr 23, 2024 | 7.175 | 7.181 | 7.100 | 7.181 | 4,871 | +0.04(+0.50%) |
Apr 22, 2024 | 7.150 | 7.240 | 6.990 | 7.145 | 4,051 | -0.14(-1.89%) |
Apr 19, 2024 | 7.580 | 7.600 | 7.282 | 7.282 | 1,950 | -0.29(-3.80%) |
Apr 18, 2024 | 7.500 | 7.573 | 7.500 | 7.570 | 2,993 | +0.10(+1.30%) |
Apr 17, 2024 | 7.465 | 7.550 | 7.450 | 7.473 | 4,680 | +0.20(+2.79%) |
Apr 16, 2024 | 7.310 | 7.470 | 7.270 | 7.270 | 7,806 | -0.23(-3.07%) |
Apr 15, 2024 | 7.676 | 7.676 | 7.380 | 7.500 | 5,148 | -0.06(-0.79%) |
Apr 12, 2024 | 7.780 | 7.780 | 7.500 | 7.560 | 64,177 | +0.14(+1.89%) |
Apr 11, 2024 | 7.320 | 7.420 | 7.284 | 7.420 | 4,048 | -0.04(-0.54%) |
Apr 10, 2024 | 7.400 | 7.480 | 7.150 | 7.460 | 35,760 | +0.03(+0.46%) |
Apr 09, 2024 | 7.250 | 7.480 | 7.250 | 7.426 | 19,307 | +0.28(+3.86%) |
Apr 08, 2024 | 7.000 | 7.230 | 6.820 | 7.150 | 68,814 | +0.25(+3.62%) |
Apr 05, 2024 | 6.710 | 6.945 | 6.710 | 6.900 | 8,513 | +0.12(+1.85%) |
Apr 04, 2024 | 6.790 | 6.900 | 6.600 | 6.775 | 44,338 | +0.08(+1.12%) |
Apr 03, 2024 | 6.500 | 6.730 | 6.500 | 6.700 | 22,345 | +0.15(+2.29%) |
Apr 02, 2024 | 6.350 | 6.550 | 6.350 | 6.550 | 18,258 | +0.50(+8.26%) |
Apr 01, 2024 | 6.000 | 6.050 | 5.980 | 6.050 | 37,150 | +0.08(+1.42%) |
Mar 28, 2024 | 5.670 | 6.000 | 5.670 | 5.965 | 22,918 | +0.26(+4.56%) |
Mar 27, 2024 | 5.720 | 5.800 | 5.660 | 5.705 | 8,877 | +0.03(+0.59%) |
Mar 26, 2024 | 5.712 | 5.720 | 5.671 | 5.671 | 2,472 | -0.06(-1.11%) |
Mar 25, 2024 | 5.870 | 5.880 | 5.700 | 5.735 | 13,229 | -0.13(-2.30%) |
Mar 22, 2024 | 5.510 | 5.870 | 5.510 | 5.870 | 50,099 | +0.11(+1.91%) |
Mar 21, 2024 | 5.950 | 6.000 | 5.750 | 5.760 | 13,257 | -0.10(-1.71%) |
Mar 20, 2024 | 5.650 | 5.860 | 5.630 | 5.860 | 7,795 | +0.21(+3.68%) |
Mar 19, 2024 | 5.544 | 5.800 | 5.544 | 5.652 | 5,395 | -0.30(-5.01%) |
Mar 18, 2024 | 5.930 | 6.012 | 5.930 | 5.950 | 5,010 | -0.10(-1.65%) |
Mar 15, 2024 | 5.960 | 6.050 | 5.960 | 6.050 | 59,467 | +0.14(+2.37%) |
Mar 14, 2024 | 5.860 | 6.110 | 5.860 | 5.910 | 7,751 | -0.07(-1.17%) |
Mar 13, 2024 | 5.990 | 6.050 | 5.950 | 5.980 | 32,256 | -0.04(-0.66%) |
Mar 12, 2024 | 6.000 | 6.140 | 5.872 | 6.020 | 4,635 | -0.08(-1.31%) |
Mar 11, 2024 | 6.000 | 6.100 | 6.000 | 6.100 | 14,422 | +0.01(+0.16%) |
Mar 08, 2024 | 6.100 | 6.150 | 5.980 | 6.090 | 9,800 | -0.20(-3.18%) |
Mar 07, 2024 | 6.160 | 6.290 | 6.160 | 6.290 | 3,965 | +0.08(+1.29%) |
Mar 06, 2024 | 6.010 | 6.230 | 5.995 | 6.210 | 8,836 | -0.20(-3.12%) |
Mar 05, 2024 | 6.320 | 6.420 | 6.192 | 6.410 | 29,739 | +0.23(+3.72%) |
Mar 04, 2024 | 5.900 | 6.180 | 5.900 | 6.180 | 5,262 | +0.23(+3.87%) |