Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 6.200 | 6.210 | 6.070 | 6.170 | 875,587 | -0.01(-0.16%) |
Jun 14, 2024 | 6.280 | 6.280 | 6.120 | 6.180 | 747,970 | -0.07(-1.12%) |
Jun 13, 2024 | 6.410 | 6.410 | 6.195 | 6.250 | 1,857,565 | -0.16(-2.50%) |
Jun 12, 2024 | 6.530 | 6.570 | 6.340 | 6.410 | 895,644 | -0.02(-0.31%) |
Jun 11, 2024 | 6.440 | 6.440 | 6.295 | 6.430 | 567,498 | -0.04(-0.62%) |
Jun 10, 2024 | 6.470 | 6.545 | 6.411 | 6.470 | 581,900 | +0.03(+0.47%) |
Jun 07, 2024 | 6.350 | 6.460 | 6.320 | 6.440 | 1,004,255 | +0.03(+0.47%) |
Jun 06, 2024 | 6.270 | 6.430 | 6.195 | 6.410 | 1,525,614 | +0.14(+2.23%) |
Jun 05, 2024 | 6.350 | 6.350 | 6.225 | 6.270 | 1,229,852 | -0.03(-0.48%) |
Jun 04, 2024 | 6.410 | 6.520 | 6.180 | 6.300 | 1,529,813 | -0.17(-2.63%) |
Jun 03, 2024 | 7.000 | 7.005 | 6.460 | 6.470 | 1,031,705 | -0.50(-7.17%) |
May 31, 2024 | 6.860 | 7.000 | 6.830 | 6.970 | 1,646,016 | +0.14(+2.05%) |
May 30, 2024 | 6.770 | 6.890 | 6.770 | 6.830 | 894,229 | +0.05(+0.74%) |
May 29, 2024 | 6.800 | 6.885 | 6.735 | 6.780 | 1,191,298 | -0.06(-0.88%) |
May 28, 2024 | 6.960 | 7.030 | 6.830 | 6.840 | 928,565 | -0.02(-0.29%) |
May 24, 2024 | 6.990 | 7.050 | 6.820 | 6.860 | 963,196 | -0.12(-1.72%) |
May 23, 2024 | 7.120 | 7.180 | 6.920 | 6.980 | 1,128,650 | -0.11(-1.55%) |
May 22, 2024 | 7.200 | 7.215 | 7.040 | 7.090 | 1,165,727 | -0.13(-1.80%) |
May 21, 2024 | 7.160 | 7.290 | 7.160 | 7.220 | 1,306,540 | -0.01(-0.14%) |
May 20, 2024 | 7.240 | 7.330 | 7.213 | 7.230 | 1,999,423 | +0.02(+0.28%) |
May 17, 2024 | 7.160 | 7.275 | 7.045 | 7.210 | 2,988,750 | +0.11(+1.55%) |
May 16, 2024 | 7.210 | 7.210 | 6.995 | 7.100 | 1,305,246 | -0.07(-0.98%) |
May 15, 2024 | 7.220 | 7.265 | 7.065 | 7.170 | 1,574,265 | -0.07(-0.97%) |
May 14, 2024 | 7.230 | 7.340 | 7.200 | 7.240 | 933,150 | -0.01(-0.14%) |
May 13, 2024 | 7.398 | 7.447 | 7.230 | 7.250 | 1,458,469 | -0.08(-1.07%) |
May 10, 2024 | 7.624 | 7.643 | 7.329 | 7.329 | 1,744,598 | -0.27(-3.50%) |
May 09, 2024 | 7.604 | 7.678 | 7.486 | 7.594 | 1,352,876 | +0.02(+0.26%) |
May 08, 2024 | 7.486 | 7.693 | 7.457 | 7.575 | 1,144,753 | +0.03(+0.39%) |
May 07, 2024 | 7.791 | 7.840 | 7.535 | 7.545 | 1,799,047 | -0.30(-3.76%) |
May 06, 2024 | 7.958 | 8.066 | 7.771 | 7.840 | 1,847,395 | -0.03(-0.37%) |
May 03, 2024 | 7.919 | 8.007 | 7.752 | 7.870 | 1,642,027 | -0.04(-0.50%) |
May 02, 2024 | 7.968 | 8.076 | 7.791 | 7.909 | 1,686,428 | +0.01(+0.12%) |
May 01, 2024 | 8.214 | 8.219 | 7.742 | 7.899 | 2,129,640 | -0.45(-5.42%) |
Apr 30, 2024 | 8.608 | 8.608 | 8.332 | 8.352 | 1,512,453 | -0.30(-3.41%) |
Apr 29, 2024 | 8.627 | 8.730 | 8.583 | 8.647 | 700,982 | +0.05(+0.57%) |
Apr 26, 2024 | 8.519 | 8.617 | 8.450 | 8.598 | 648,511 | +0.07(+0.81%) |
Apr 25, 2024 | 8.460 | 8.558 | 8.352 | 8.529 | 582,841 | +0.04(+0.46%) |
Apr 24, 2024 | 8.470 | 8.519 | 8.332 | 8.489 | 954,446 | -0.05(-0.58%) |
Apr 23, 2024 | 8.352 | 8.558 | 8.293 | 8.539 | 698,290 | +0.13(+1.52%) |
Apr 22, 2024 | 8.224 | 8.499 | 8.116 | 8.411 | 648,096 | +0.14(+1.66%) |
Apr 19, 2024 | 8.116 | 8.333 | 8.106 | 8.273 | 609,455 | +0.12(+1.45%) |
Apr 18, 2024 | 8.194 | 8.298 | 8.145 | 8.155 | 497,365 | -0.03(-0.36%) |
Apr 17, 2024 | 8.244 | 8.391 | 8.145 | 8.185 | 456,377 | -0.01(-0.12%) |
Apr 16, 2024 | 8.126 | 8.214 | 7.988 | 8.194 | 547,932 | +0.04(+0.48%) |
Apr 15, 2024 | 8.283 | 8.381 | 8.106 | 8.155 | 518,316 | -0.15(-1.78%) |
Apr 12, 2024 | 8.588 | 8.716 | 8.248 | 8.303 | 729,026 | -0.22(-2.54%) |
Apr 11, 2024 | 8.578 | 8.647 | 8.460 | 8.519 | 716,477 | -0.07(-0.80%) |
Apr 10, 2024 | 8.391 | 8.608 | 8.322 | 8.588 | 971,457 | +0.14(+1.63%) |
Apr 09, 2024 | 8.549 | 8.588 | 8.376 | 8.450 | 641,100 | -0.06(-0.69%) |
Apr 08, 2024 | 8.578 | 8.608 | 8.480 | 8.509 | 662,306 | -0.04(-0.46%) |
Apr 05, 2024 | 8.519 | 8.578 | 8.391 | 8.549 | 738,204 | +0.05(+0.58%) |
Apr 04, 2024 | 8.332 | 8.519 | 8.322 | 8.499 | 991,840 | +0.22(+2.61%) |
Apr 03, 2024 | 8.145 | 8.312 | 8.126 | 8.283 | 945,827 | +0.15(+1.81%) |
Apr 02, 2024 | 7.939 | 8.135 | 7.939 | 8.135 | 732,542 | +0.18(+2.22%) |
Apr 01, 2024 | 7.939 | 7.968 | 7.865 | 7.958 | 795,485 | +0.04(+0.50%) |
Mar 28, 2024 | 7.801 | 7.958 | 7.880 | 7.919 | 1,590,571 | +0.18(+2.29%) |
Mar 27, 2024 | 7.643 | 7.771 | 7.639 | 7.742 | 680,677 | +0.10(+1.29%) |
Mar 26, 2024 | 7.850 | 7.904 | 7.643 | 7.643 | 586,737 | -0.14(-1.77%) |
Mar 25, 2024 | 7.604 | 7.859 | 7.555 | 7.781 | 1,485,627 | +0.20(+2.59%) |
Mar 22, 2024 | 7.693 | 7.722 | 7.584 | 7.584 | 1,299,953 | -0.13(-1.66%) |
Mar 21, 2024 | 7.663 | 7.737 | 7.624 | 7.712 | 1,015,345 | +0.02(+0.26%) |
Mar 20, 2024 | 7.525 | 7.703 | 7.516 | 7.693 | 1,154,627 | +0.10(+1.30%) |
Mar 19, 2024 | 7.358 | 7.609 | 7.358 | 7.594 | 828,960 | +0.22(+2.93%) |
Mar 18, 2024 | 7.220 | 7.388 | 7.152 | 7.378 | 1,146,753 | +0.16(+2.18%) |
Mar 15, 2024 | 7.053 | 7.240 | 7.053 | 7.220 | 1,920,443 | +0.13(+1.80%) |
Mar 14, 2024 | 7.161 | 7.161 | 6.984 | 7.093 | 1,367,811 | -0.05(-0.69%) |
Mar 13, 2024 | 7.132 | 7.208 | 7.052 | 7.142 | 1,302,977 | +0.07(+0.94%) |
Mar 12, 2024 | 6.971 | 7.109 | 6.895 | 7.075 | 1,165,448 | +0.12(+1.78%) |
Mar 11, 2024 | 6.695 | 6.966 | 6.648 | 6.952 | 1,423,273 | +0.28(+4.27%) |
Mar 08, 2024 | 6.752 | 6.790 | 6.543 | 6.667 | 1,570,125 | -0.07(-0.99%) |
Mar 07, 2024 | 6.714 | 7.071 | 6.667 | 6.733 | 4,301,189 | +0.02(+0.28%) |
Mar 06, 2024 | 6.524 | 6.779 | 6.463 | 6.714 | 1,399,724 | +0.14(+2.17%) |
Mar 05, 2024 | 6.600 | 6.667 | 6.562 | 6.572 | 960,938 | -0.06(-0.86%) |
Mar 04, 2024 | 6.838 | 6.876 | 6.581 | 6.629 | 1,110,495 | -0.21(-3.06%) |
Mar 01, 2024 | 6.771 | 6.914 | 6.757 | 6.838 | 957,880 | +0.14(+2.13%) |
Feb 29, 2024 | 6.790 | 6.838 | 6.695 | 6.695 | 2,198,676 | -0.01(-0.14%) |
Feb 28, 2024 | 6.752 | 6.838 | 6.705 | 6.705 | 1,462,756 | -0.08(-1.12%) |
Feb 27, 2024 | 6.724 | 6.838 | 6.695 | 6.781 | 1,534,992 | +0.10(+1.56%) |
Feb 26, 2024 | 6.695 | 6.814 | 6.629 | 6.676 | 1,281,394 | -0.01(-0.14%) |
Feb 23, 2024 | 6.657 | 6.733 | 6.506 | 6.686 | 1,130,889 | -0.08(-1.12%) |
Feb 22, 2024 | 6.705 | 6.771 | 6.591 | 6.762 | 1,437,875 | +0.06(+0.85%) |
Feb 21, 2024 | 6.515 | 6.748 | 6.515 | 6.705 | 992,253 | +0.25(+3.82%) |
Feb 20, 2024 | 6.486 | 6.615 | 6.439 | 6.458 | 1,089,638 | -0.03(-0.44%) |
Feb 16, 2024 | 6.477 | 6.553 | 6.350 | 6.486 | 819,005 | +0.01(+0.15%) |
Feb 15, 2024 | 6.192 | 6.543 | 6.183 | 6.477 | 1,067,394 | +0.31(+5.08%) |
Feb 14, 2024 | 6.183 | 6.206 | 6.073 | 6.164 | 868,888 | +0.02(+0.31%) |
Feb 13, 2024 | 6.354 | 6.354 | 6.126 | 6.145 | 756,779 | -0.23(-3.58%) |
Feb 12, 2024 | 6.183 | 6.420 | 6.183 | 6.373 | 800,643 | +0.18(+2.91%) |
Feb 09, 2024 | 6.173 | 6.264 | 6.140 | 6.192 | 835,831 | +0.03(+0.46%) |
Feb 08, 2024 | 6.107 | 6.183 | 6.073 | 6.164 | 1,004,648 | +0.04(+0.62%) |
Feb 07, 2024 | 6.297 | 6.344 | 5.993 | 6.126 | 1,191,084 | -0.16(-2.57%) |
Feb 06, 2024 | 6.078 | 6.354 | 6.064 | 6.287 | 1,170,657 | +0.22(+3.60%) |
Feb 05, 2024 | 6.069 | 6.154 | 5.907 | 6.069 | 1,172,313 | -0.02(-0.31%) |
Feb 02, 2024 | 6.278 | 6.278 | 6.083 | 6.088 | 748,399 | -0.19(-3.03%) |
Feb 01, 2024 | 6.420 | 6.449 | 6.221 | 6.278 | 793,339 | -0.09(-1.49%) |
Jan 31, 2024 | 6.648 | 6.648 | 6.363 | 6.373 | 638,094 | -0.26(-3.87%) |
Jan 30, 2024 | 6.515 | 6.638 | 6.477 | 6.629 | 653,993 | +0.06(+0.87%) |
Jan 29, 2024 | 6.581 | 6.581 | 6.430 | 6.572 | 1,008,302 | +0.01(+0.14%) |
Jan 26, 2024 | 6.562 | 6.610 | 6.453 | 6.562 | 669,080 | +0.01(+0.14%) |
Jan 25, 2024 | 6.477 | 6.562 | 6.430 | 6.553 | 807,648 | +0.12(+1.92%) |
Jan 24, 2024 | 6.392 | 6.468 | 6.372 | 6.430 | 794,151 | +0.09(+1.50%) |
Jan 23, 2024 | 6.306 | 6.411 | 6.306 | 6.335 | 575,980 | +0.02(+0.30%) |
Jan 22, 2024 | 6.268 | 6.330 | 6.197 | 6.316 | 665,015 | +0.05(+0.76%) |
Jan 19, 2024 | 6.173 | 6.268 | 6.088 | 6.268 | 926,927 | +0.10(+1.69%) |
Jan 18, 2024 | 6.154 | 6.173 | 6.059 | 6.164 | 860,067 | +0.05(+0.78%) |
Jan 17, 2024 | 6.145 | 6.206 | 6.107 | 6.116 | 633,191 | -0.09(-1.38%) |
Jan 16, 2024 | 6.382 | 6.396 | 6.192 | 6.202 | 1,059,870 | -0.18(-2.83%) |
Jan 12, 2024 | 6.458 | 6.515 | 6.325 | 6.382 | 724,010 | +0.06(+0.90%) |
Jan 11, 2024 | 6.268 | 6.354 | 6.202 | 6.325 | 672,637 | +0.09(+1.52%) |
Jan 10, 2024 | 6.306 | 6.306 | 6.154 | 6.230 | 775,844 | -0.08(-1.20%) |
Jan 09, 2024 | 6.430 | 6.430 | 6.259 | 6.306 | 977,348 | -0.11(-1.78%) |
Jan 08, 2024 | 6.439 | 6.486 | 6.330 | 6.420 | 1,001,848 | -0.12(-1.89%) |
Jan 05, 2024 | 6.505 | 6.586 | 6.477 | 6.543 | 1,004,993 | +0.07(+1.03%) |
Jan 04, 2024 | 6.838 | 6.866 | 6.477 | 6.477 | 1,011,677 | -0.31(-4.62%) |
Jan 03, 2024 | 6.724 | 6.828 | 6.667 | 6.790 | 755,475 | +0.09(+1.42%) |