Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 09, 2024 | 8.270 | 8.610 | 8.270 | 8.590 | 1,211,867 | +0.25(+3.00%) |
May 08, 2024 | 8.290 | 8.495 | 8.240 | 8.340 | 1,686,518 | -0.04(-0.48%) |
May 07, 2024 | 8.300 | 8.500 | 8.190 | 8.380 | 1,492,323 | +0.06(+0.72%) |
May 06, 2024 | 7.950 | 8.350 | 7.910 | 8.320 | 2,801,946 | +0.46(+5.85%) |
May 03, 2024 | 7.820 | 7.925 | 7.515 | 7.860 | 4,314,466 | +0.31(+4.11%) |
May 02, 2024 | 7.860 | 8.380 | 7.070 | 7.550 | 5,588,103 | +1.13(+17.60%) |
May 01, 2024 | 6.350 | 6.650 | 6.178 | 6.420 | 2,116,146 | +0.03(+0.47%) |
Apr 30, 2024 | 6.210 | 6.405 | 6.140 | 6.390 | 1,215,508 | +0.12(+1.91%) |
Apr 29, 2024 | 6.080 | 6.300 | 6.060 | 6.270 | 1,146,829 | +0.21(+3.47%) |
Apr 26, 2024 | 5.980 | 6.070 | 5.870 | 6.060 | 724,132 | +0.11(+1.85%) |
Apr 25, 2024 | 5.800 | 5.975 | 5.710 | 5.950 | 792,242 | +0.02(+0.34%) |
Apr 24, 2024 | 6.090 | 6.210 | 5.920 | 5.930 | 1,096,972 | -0.15(-2.47%) |
Apr 23, 2024 | 6.120 | 6.225 | 6.060 | 6.080 | 679,324 | -0.03(-0.49%) |
Apr 22, 2024 | 6.040 | 6.120 | 5.880 | 6.110 | 1,242,243 | +0.13(+2.17%) |
Apr 19, 2024 | 6.420 | 6.470 | 5.910 | 5.980 | 1,270,760 | -0.17(-2.76%) |
Apr 18, 2024 | 6.330 | 6.430 | 6.150 | 6.150 | 854,782 | -0.18(-2.84%) |
Apr 17, 2024 | 6.530 | 6.580 | 6.290 | 6.330 | 892,583 | -0.15(-2.31%) |
Apr 16, 2024 | 6.490 | 6.545 | 6.385 | 6.480 | 586,338 | -0.06(-0.92%) |
Apr 15, 2024 | 6.740 | 6.760 | 6.460 | 6.540 | 966,565 | -0.15(-2.24%) |
Apr 12, 2024 | 6.780 | 6.890 | 6.550 | 6.690 | 724,543 | -0.17(-2.48%) |
Apr 11, 2024 | 6.820 | 6.890 | 6.710 | 6.860 | 553,321 | +0.07(+1.03%) |
Apr 10, 2024 | 7.010 | 7.120 | 6.700 | 6.790 | 1,198,984 | -0.40(-5.56%) |
Apr 09, 2024 | 7.080 | 7.190 | 7.015 | 7.190 | 706,887 | +0.11(+1.55%) |
Apr 08, 2024 | 7.070 | 7.145 | 6.900 | 7.080 | 1,854,377 | +0.05(+0.71%) |
Apr 05, 2024 | 6.800 | 7.070 | 6.800 | 7.030 | 2,261,780 | +0.20(+2.93%) |
Apr 04, 2024 | 7.000 | 7.100 | 6.730 | 6.830 | 1,471,925 | -0.02(-0.29%) |
Apr 03, 2024 | 6.670 | 6.950 | 6.655 | 6.850 | 1,019,129 | +0.12(+1.78%) |
Apr 02, 2024 | 6.670 | 6.815 | 6.522 | 6.730 | 1,017,230 | -0.07(-1.03%) |
Apr 01, 2024 | 6.480 | 6.860 | 6.480 | 6.800 | 2,010,979 | +0.29(+4.45%) |
Mar 28, 2024 | 6.460 | 6.560 | 6.365 | 6.510 | 912,558 | +0.05(+0.77%) |
Mar 27, 2024 | 6.500 | 6.590 | 6.230 | 6.460 | 1,355,879 | +0.01(+0.16%) |
Mar 26, 2024 | 6.540 | 6.600 | 6.330 | 6.450 | 1,221,069 | +0.04(+0.62%) |
Mar 25, 2024 | 6.580 | 6.600 | 6.325 | 6.410 | 1,372,822 | -0.15(-2.29%) |
Mar 22, 2024 | 6.430 | 6.780 | 6.430 | 6.560 | 4,439,820 | +0.17(+2.66%) |
Mar 21, 2024 | 6.220 | 7.000 | 6.000 | 6.390 | 3,695,387 | +0.27(+4.41%) |
Mar 20, 2024 | 5.810 | 6.120 | 5.805 | 6.120 | 1,923,679 | +0.28(+4.79%) |
Mar 19, 2024 | 5.870 | 5.940 | 5.760 | 5.840 | 1,045,191 | -0.06(-1.02%) |
Mar 18, 2024 | 5.890 | 5.919 | 5.705 | 5.900 | 768,457 | +0.11(+1.90%) |
Mar 15, 2024 | 5.740 | 5.970 | 5.720 | 5.790 | 905,562 | -0.02(-0.34%) |
Mar 14, 2024 | 5.940 | 5.950 | 5.755 | 5.810 | 786,042 | -0.12(-2.02%) |
Mar 13, 2024 | 5.930 | 6.090 | 5.835 | 5.930 | 956,908 | +0.03(+0.51%) |
Mar 12, 2024 | 5.850 | 6.100 | 5.740 | 5.900 | 1,236,657 | +0.11(+1.90%) |
Mar 11, 2024 | 5.870 | 5.990 | 5.710 | 5.790 | 1,412,237 | -0.03(-0.52%) |
Mar 08, 2024 | 6.000 | 6.220 | 5.670 | 5.820 | 3,065,901 | -0.44(-7.03%) |
Mar 07, 2024 | 7.160 | 7.310 | 5.970 | 6.260 | 8,025,743 | +0.87(+16.14%) |
Mar 06, 2024 | 5.380 | 5.470 | 5.215 | 5.390 | 1,395,406 | +0.11(+2.08%) |
Mar 05, 2024 | 5.580 | 5.600 | 5.262 | 5.280 | 970,318 | -0.38(-6.71%) |
Mar 04, 2024 | 5.700 | 5.775 | 5.464 | 5.660 | 1,433,840 | -0.18(-3.08%) |