Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 5.300 | 5.460 | 5.300 | 5.460 | 118,018 | +0.14(+2.63%) |
May 20, 2024 | 5.350 | 5.420 | 5.310 | 5.320 | 129,276 | -0.03(-0.56%) |
May 17, 2024 | 6.020 | 6.020 | 5.290 | 5.350 | 342,031 | -0.73(-12.01%) |
May 16, 2024 | 6.410 | 6.470 | 6.060 | 6.080 | 88,360 | -0.42(-6.46%) |
May 15, 2024 | 6.590 | 6.620 | 6.460 | 6.500 | 66,352 | -0.05(-0.76%) |
May 14, 2024 | 6.590 | 6.590 | 6.390 | 6.550 | 112,929 | +0.09(+1.39%) |
May 13, 2024 | 6.500 | 6.600 | 6.355 | 6.460 | 106,088 | -0.03(-0.46%) |
May 10, 2024 | 6.430 | 6.490 | 6.330 | 6.490 | 87,601 | +0.06(+0.93%) |
May 09, 2024 | 6.500 | 6.550 | 6.410 | 6.430 | 128,191 | +0.07(+1.10%) |
May 08, 2024 | 6.200 | 6.370 | 6.130 | 6.360 | 66,062 | +0.10(+1.60%) |
May 07, 2024 | 6.380 | 6.380 | 6.260 | 6.260 | 103,190 | -0.13(-2.03%) |
May 06, 2024 | 6.360 | 6.440 | 6.330 | 6.390 | 59,795 | +0.06(+0.95%) |
May 03, 2024 | 6.450 | 6.450 | 6.260 | 6.330 | 140,249 | -0.03(-0.47%) |
May 02, 2024 | 6.380 | 6.470 | 6.340 | 6.360 | 72,091 | +0.03(+0.47%) |
May 01, 2024 | 6.440 | 6.505 | 6.325 | 6.330 | 90,728 | -0.05(-0.78%) |
Apr 30, 2024 | 6.550 | 6.560 | 6.350 | 6.380 | 148,111 | -0.20(-3.04%) |
Apr 29, 2024 | 6.580 | 6.690 | 6.550 | 6.580 | 99,473 | +0.02(+0.30%) |
Apr 26, 2024 | 6.590 | 6.790 | 6.445 | 6.560 | 99,358 | +0.00(+0.00%) |
Apr 25, 2024 | 6.420 | 6.580 | 6.420 | 6.560 | 84,690 | +0.10(+1.55%) |
Apr 24, 2024 | 6.410 | 6.510 | 6.380 | 6.460 | 101,664 | -0.01(-0.15%) |
Apr 23, 2024 | 6.410 | 6.624 | 6.410 | 6.470 | 87,252 | +0.03(+0.47%) |
Apr 22, 2024 | 6.440 | 6.470 | 6.350 | 6.440 | 101,232 | -0.02(-0.31%) |
Apr 19, 2024 | 6.440 | 6.560 | 6.440 | 6.460 | 123,309 | -0.01(-0.15%) |
Apr 18, 2024 | 6.350 | 6.555 | 6.300 | 6.470 | 212,260 | +0.13(+2.05%) |
Apr 17, 2024 | 6.380 | 6.490 | 6.300 | 6.340 | 88,533 | +0.04(+0.63%) |
Apr 16, 2024 | 6.500 | 6.500 | 6.210 | 6.300 | 143,092 | -0.25(-3.82%) |
Apr 15, 2024 | 6.450 | 6.675 | 6.440 | 6.550 | 133,374 | +0.10(+1.55%) |
Apr 12, 2024 | 6.430 | 6.495 | 6.310 | 6.450 | 303,047 | +0.02(+0.31%) |
Apr 11, 2024 | 6.480 | 6.502 | 6.330 | 6.430 | 80,090 | -0.04(-0.62%) |
Apr 10, 2024 | 6.330 | 6.530 | 6.300 | 6.470 | 127,188 | +0.06(+0.94%) |
Apr 09, 2024 | 6.500 | 6.510 | 6.330 | 6.410 | 91,679 | -0.05(-0.77%) |
Apr 08, 2024 | 6.570 | 6.660 | 6.380 | 6.460 | 102,591 | -0.10(-1.52%) |
Apr 05, 2024 | 6.520 | 6.690 | 6.480 | 6.560 | 76,500 | +0.00(+0.00%) |
Apr 04, 2024 | 6.480 | 6.640 | 6.409 | 6.560 | 82,188 | +0.16(+2.50%) |
Apr 03, 2024 | 6.520 | 6.630 | 6.380 | 6.400 | 111,759 | -0.15(-2.29%) |
Apr 02, 2024 | 6.340 | 6.570 | 6.320 | 6.550 | 121,040 | +0.17(+2.66%) |
Apr 01, 2024 | 6.530 | 6.570 | 6.371 | 6.380 | 124,768 | -0.14(-2.15%) |
Mar 28, 2024 | 6.520 | 6.780 | 6.520 | 6.520 | 196,676 | +0.03(+0.46%) |
Mar 27, 2024 | 6.250 | 6.490 | 6.250 | 6.490 | 142,174 | +0.28(+4.51%) |
Mar 26, 2024 | 6.080 | 6.320 | 5.860 | 6.210 | 285,571 | +0.19(+3.16%) |
Mar 25, 2024 | 6.040 | 6.210 | 6.000 | 6.020 | 264,124 | -0.03(-0.50%) |
Mar 22, 2024 | 6.000 | 6.150 | 5.970 | 6.050 | 151,535 | +0.00(+0.00%) |
Mar 21, 2024 | 5.960 | 6.190 | 5.900 | 6.050 | 240,838 | +0.31(+5.40%) |
Mar 20, 2024 | 5.300 | 5.780 | 5.280 | 5.740 | 287,225 | +0.47(+8.92%) |
Mar 19, 2024 | 4.920 | 5.340 | 4.920 | 5.270 | 232,411 | +0.32(+6.46%) |
Mar 18, 2024 | 5.000 | 5.140 | 4.880 | 4.950 | 340,546 | -0.12(-2.37%) |
Mar 15, 2024 | 3.980 | 5.070 | 3.980 | 5.070 | 741,764 | +1.06(+26.43%) |
Mar 14, 2024 | 4.120 | 4.120 | 3.990 | 4.010 | 209,205 | -0.10(-2.43%) |
Mar 13, 2024 | 4.110 | 4.150 | 4.065 | 4.110 | 107,089 | -0.04(-0.96%) |
Mar 12, 2024 | 4.330 | 4.330 | 4.105 | 4.150 | 144,105 | -0.17(-3.94%) |
Mar 11, 2024 | 4.340 | 4.370 | 4.300 | 4.320 | 103,813 | -0.02(-0.46%) |
Mar 08, 2024 | 4.510 | 4.558 | 4.312 | 4.340 | 83,102 | -0.09(-2.03%) |
Mar 07, 2024 | 4.220 | 4.440 | 4.220 | 4.430 | 116,848 | +0.25(+5.98%) |
Mar 06, 2024 | 4.230 | 4.250 | 4.030 | 4.180 | 124,543 | +0.00(+0.00%) |
Mar 05, 2024 | 4.130 | 4.230 | 4.115 | 4.180 | 132,046 | +0.01(+0.24%) |
Mar 04, 2024 | 4.260 | 4.290 | 4.080 | 4.170 | 192,928 | -0.05(-1.18%) |