Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 9.230 | 9.590 | 9.220 | 9.410 | 4,193,018 | +0.20(+2.17%) |
May 17, 2024 | 9.070 | 9.310 | 8.910 | 9.210 | 3,629,093 | +0.15(+1.66%) |
May 16, 2024 | 9.110 | 9.157 | 8.970 | 9.060 | 2,114,339 | -0.04(-0.44%) |
May 15, 2024 | 9.270 | 9.330 | 9.050 | 9.100 | 3,129,036 | -0.06(-0.66%) |
May 14, 2024 | 8.750 | 9.170 | 8.750 | 9.160 | 3,768,574 | +0.37(+4.21%) |
May 13, 2024 | 8.800 | 8.910 | 8.423 | 8.790 | 5,220,452 | -0.02(-0.23%) |
May 10, 2024 | 8.200 | 9.020 | 7.960 | 8.810 | 11,700,361 | +1.88(+27.13%) |
May 09, 2024 | 6.930 | 6.970 | 6.840 | 6.930 | 3,015,408 | +0.07(+1.02%) |
May 08, 2024 | 6.900 | 6.910 | 6.720 | 6.860 | 2,399,795 | -0.05(-0.72%) |
May 07, 2024 | 6.930 | 6.970 | 6.860 | 6.910 | 1,968,316 | +0.00(+0.00%) |
May 06, 2024 | 6.900 | 6.940 | 6.760 | 6.910 | 2,412,728 | +0.10(+1.47%) |
May 03, 2024 | 6.780 | 6.810 | 6.650 | 6.810 | 2,985,669 | +0.07(+1.04%) |
May 02, 2024 | 6.710 | 6.750 | 6.600 | 6.740 | 1,994,218 | +0.07(+1.05%) |
May 01, 2024 | 6.550 | 6.750 | 6.520 | 6.670 | 2,854,683 | +0.15(+2.30%) |
Apr 30, 2024 | 6.510 | 6.680 | 6.500 | 6.520 | 2,280,892 | -0.06(-0.91%) |
Apr 29, 2024 | 6.590 | 6.640 | 6.490 | 6.580 | 1,129,173 | +0.03(+0.46%) |
Apr 26, 2024 | 6.470 | 6.600 | 6.400 | 6.550 | 1,565,517 | +0.11(+1.71%) |
Apr 25, 2024 | 6.410 | 6.485 | 6.260 | 6.440 | 1,531,654 | -0.02(-0.31%) |
Apr 24, 2024 | 6.540 | 6.550 | 6.420 | 6.460 | 1,716,347 | -0.08(-1.22%) |
Apr 23, 2024 | 6.230 | 6.630 | 6.230 | 6.540 | 2,752,318 | +0.34(+5.48%) |
Apr 22, 2024 | 6.300 | 6.475 | 6.190 | 6.200 | 2,299,173 | -0.07(-1.12%) |
Apr 19, 2024 | 6.200 | 6.290 | 6.100 | 6.270 | 3,411,886 | +0.07(+1.13%) |
Apr 18, 2024 | 6.030 | 6.210 | 6.010 | 6.200 | 2,983,796 | +0.16(+2.65%) |
Apr 17, 2024 | 6.180 | 6.220 | 5.970 | 6.040 | 1,711,765 | -0.12(-1.95%) |
Apr 16, 2024 | 5.920 | 6.245 | 5.910 | 6.160 | 1,764,247 | +0.18(+3.01%) |
Apr 15, 2024 | 6.030 | 6.210 | 5.940 | 5.980 | 1,814,947 | -0.04(-0.66%) |
Apr 12, 2024 | 6.220 | 6.225 | 5.980 | 6.020 | 1,480,260 | -0.20(-3.22%) |
Apr 11, 2024 | 6.070 | 6.230 | 6.045 | 6.220 | 1,505,532 | +0.18(+2.98%) |
Apr 10, 2024 | 6.040 | 6.090 | 5.895 | 6.040 | 2,539,240 | -0.07(-1.15%) |
Apr 09, 2024 | 6.210 | 6.260 | 6.050 | 6.110 | 2,206,081 | -0.11(-1.77%) |
Apr 08, 2024 | 6.380 | 6.390 | 6.160 | 6.220 | 1,909,777 | -0.17(-2.66%) |
Apr 05, 2024 | 6.280 | 6.490 | 6.200 | 6.390 | 2,387,873 | +0.11(+1.75%) |
Apr 04, 2024 | 6.400 | 6.450 | 6.270 | 6.280 | 1,712,851 | -0.07(-1.10%) |
Apr 03, 2024 | 6.440 | 6.450 | 6.290 | 6.350 | 1,916,126 | -0.09(-1.40%) |
Apr 02, 2024 | 6.500 | 6.510 | 6.365 | 6.440 | 2,454,972 | -0.10(-1.53%) |
Apr 01, 2024 | 6.610 | 6.660 | 6.470 | 6.540 | 1,899,658 | -0.06(-0.91%) |
Mar 28, 2024 | 6.740 | 6.590 | 6.580 | 6.600 | 5,256,275 | -0.14(-2.08%) |
Mar 27, 2024 | 6.570 | 6.750 | 6.500 | 6.740 | 2,841,403 | +0.24(+3.69%) |
Mar 26, 2024 | 6.490 | 6.619 | 6.480 | 6.500 | 2,302,657 | +0.11(+1.72%) |
Mar 25, 2024 | 6.310 | 6.510 | 6.290 | 6.390 | 2,175,021 | +0.10(+1.59%) |
Mar 22, 2024 | 6.260 | 6.470 | 6.220 | 6.290 | 2,862,017 | +0.10(+1.62%) |
Mar 21, 2024 | 6.290 | 6.440 | 6.150 | 6.190 | 3,056,644 | -0.13(-2.06%) |
Mar 20, 2024 | 6.150 | 6.330 | 6.090 | 6.320 | 1,857,885 | +0.13(+2.10%) |
Mar 19, 2024 | 5.940 | 6.190 | 5.880 | 6.190 | 2,474,665 | +0.25(+4.21%) |
Mar 18, 2024 | 6.030 | 6.045 | 5.920 | 5.940 | 2,878,608 | -0.05(-0.83%) |
Mar 15, 2024 | 5.980 | 6.080 | 5.890 | 5.990 | 3,750,695 | -0.03(-0.50%) |
Mar 14, 2024 | 6.200 | 6.250 | 6.010 | 6.020 | 3,001,692 | -0.24(-3.83%) |
Mar 13, 2024 | 6.230 | 6.270 | 6.130 | 6.260 | 2,521,921 | +0.04(+0.64%) |
Mar 12, 2024 | 6.190 | 6.360 | 6.120 | 6.220 | 2,497,648 | +0.04(+0.65%) |
Mar 11, 2024 | 6.340 | 6.340 | 6.100 | 6.180 | 3,028,267 | -0.16(-2.52%) |
Mar 08, 2024 | 6.210 | 6.415 | 6.210 | 6.340 | 3,093,442 | +0.18(+2.92%) |
Mar 07, 2024 | 6.180 | 6.410 | 6.095 | 6.160 | 6,994,535 | +0.04(+0.65%) |
Mar 06, 2024 | 5.840 | 6.190 | 5.705 | 6.120 | 7,942,999 | +0.32(+5.52%) |
Mar 05, 2024 | 5.700 | 5.820 | 5.685 | 5.800 | 2,252,768 | +0.08(+1.40%) |
Mar 04, 2024 | 5.590 | 5.805 | 5.520 | 5.720 | 2,588,741 | +0.20(+3.62%) |