Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 7.940 | 0 | +0.55(+7.44%) | |||
May 16, 2024 | 7.210 | 7.410 | 7.160 | 7.390 | 1,094,738 | +0.11(+1.51%) |
May 15, 2024 | 7.250 | 7.350 | 7.130 | 7.280 | 574,176 | +0.11(+1.53%) |
May 14, 2024 | 6.960 | 7.190 | 6.960 | 7.170 | 871,008 | +0.21(+3.02%) |
May 13, 2024 | 7.100 | 7.170 | 6.910 | 6.960 | 562,502 | -0.15(-2.11%) |
May 10, 2024 | 7.150 | 7.170 | 6.940 | 7.110 | 1,447,074 | +0.02(+0.28%) |
May 09, 2024 | 6.710 | 7.120 | 6.700 | 7.090 | 1,595,529 | +0.49(+7.42%) |
May 08, 2024 | 6.700 | 7.050 | 6.540 | 6.600 | 1,655,837 | -0.17(-2.51%) |
May 07, 2024 | 6.670 | 6.790 | 6.600 | 6.770 | 774,296 | +0.13(+1.96%) |
May 06, 2024 | 6.420 | 6.680 | 6.420 | 6.640 | 705,465 | +0.35(+5.56%) |
May 03, 2024 | 6.440 | 6.490 | 6.250 | 6.290 | 512,972 | -0.13(-2.02%) |
May 02, 2024 | 6.370 | 6.500 | 6.320 | 6.420 | 343,811 | -0.06(-0.93%) |
May 01, 2024 | 6.300 | 6.620 | 6.300 | 6.480 | 702,631 | +0.23(+3.68%) |
Apr 30, 2024 | 6.240 | 6.400 | 6.160 | 6.250 | 733,005 | -0.18(-2.80%) |
Apr 29, 2024 | 6.540 | 6.600 | 6.340 | 6.430 | 753,022 | -0.08(-1.23%) |
Apr 26, 2024 | 6.600 | 6.640 | 6.370 | 6.510 | 475,057 | -0.03(-0.46%) |
Apr 25, 2024 | 6.400 | 6.590 | 6.280 | 6.540 | 579,039 | +0.17(+2.67%) |
Apr 24, 2024 | 6.370 | 6.430 | 6.250 | 6.370 | 463,488 | +0.00(+0.00%) |
Apr 23, 2024 | 6.090 | 6.410 | 6.060 | 6.370 | 1,025,365 | +0.24(+3.92%) |
Apr 22, 2024 | 6.010 | 6.280 | 5.900 | 6.130 | 1,046,736 | -0.27(-4.22%) |
Apr 19, 2024 | 6.210 | 6.500 | 6.210 | 6.400 | 632,718 | +0.17(+2.73%) |
Apr 18, 2024 | 6.340 | 6.400 | 6.220 | 6.230 | 457,031 | -0.06(-0.95%) |
Apr 17, 2024 | 6.300 | 6.440 | 6.200 | 6.290 | 755,670 | -0.01(-0.16%) |
Apr 16, 2024 | 6.160 | 6.310 | 6.080 | 6.300 | 879,973 | -0.01(-0.16%) |
Apr 15, 2024 | 6.420 | 6.440 | 6.220 | 6.310 | 860,075 | -0.06(-0.94%) |
Apr 12, 2024 | 6.700 | 6.800 | 6.280 | 6.370 | 1,594,926 | -0.17(-2.60%) |
Apr 11, 2024 | 6.520 | 6.590 | 6.340 | 6.540 | 688,645 | +0.08(+1.24%) |
Apr 10, 2024 | 6.270 | 6.590 | 6.060 | 6.460 | 1,104,906 | -0.04(-0.62%) |
Apr 09, 2024 | 6.500 | 6.670 | 6.430 | 6.500 | 1,379,480 | +0.14(+2.20%) |
Apr 08, 2024 | 6.490 | 6.640 | 6.290 | 6.360 | 1,555,810 | -0.03(-0.47%) |
Apr 05, 2024 | 6.030 | 6.470 | 5.940 | 6.390 | 1,671,936 | +0.26(+4.24%) |
Apr 04, 2024 | 6.020 | 6.350 | 5.940 | 6.130 | 1,584,165 | -0.03(-0.49%) |
Apr 03, 2024 | 5.450 | 6.210 | 5.450 | 6.160 | 2,079,372 | +0.72(+13.24%) |
Apr 02, 2024 | 5.200 | 5.470 | 5.200 | 5.440 | 1,016,499 | +0.24(+4.62%) |
Apr 01, 2024 | 5.190 | 5.200 | 5.070 | 5.200 | 837,583 | +0.17(+3.38%) |
Mar 28, 2024 | 5.030 | 0 | +0.12(+2.44%) | |||
Mar 27, 2024 | 4.730 | 4.930 | 4.730 | 4.910 | 491,402 | +0.21(+4.47%) |
Mar 26, 2024 | 4.800 | 4.810 | 4.690 | 4.700 | 424,904 | -0.02(-0.42%) |
Mar 25, 2024 | 4.620 | 4.840 | 4.620 | 4.720 | 393,912 | +0.12(+2.61%) |
Mar 22, 2024 | 4.650 | 4.720 | 4.580 | 4.600 | 310,917 | -0.06(-1.29%) |
Mar 21, 2024 | 4.850 | 4.860 | 4.640 | 4.660 | 634,071 | -0.09(-1.89%) |
Mar 20, 2024 | 4.420 | 4.790 | 4.390 | 4.750 | 795,562 | +0.31(+6.98%) |
Mar 19, 2024 | 4.520 | 4.580 | 4.430 | 4.440 | 629,818 | -0.10(-2.20%) |
Mar 18, 2024 | 4.640 | 4.650 | 4.540 | 4.540 | 447,919 | -0.11(-2.37%) |
Mar 15, 2024 | 4.580 | 4.690 | 4.520 | 4.650 | 522,487 | +0.10(+2.20%) |
Mar 14, 2024 | 4.580 | 4.620 | 4.510 | 4.550 | 394,091 | -0.07(-1.52%) |
Mar 13, 2024 | 4.550 | 4.710 | 4.540 | 4.620 | 713,625 | +0.07(+1.54%) |
Mar 12, 2024 | 4.470 | 4.570 | 4.390 | 4.550 | 657,750 | -0.03(-0.66%) |
Mar 11, 2024 | 4.380 | 4.640 | 4.320 | 4.580 | 654,232 | +0.21(+4.81%) |
Mar 08, 2024 | 4.350 | 4.440 | 4.250 | 4.370 | 564,137 | +0.01(+0.23%) |
Mar 07, 2024 | 4.120 | 4.360 | 3.950 | 4.360 | 735,677 | +0.22(+5.31%) |
Mar 06, 2024 | 4.060 | 4.230 | 4.060 | 4.140 | 640,735 | +0.06(+1.47%) |
Mar 05, 2024 | 4.170 | 4.290 | 4.030 | 4.080 | 584,496 | -0.01(-0.24%) |
Mar 04, 2024 | 4.020 | 4.130 | 4.000 | 4.090 | 928,043 | +0.15(+3.81%) |