Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 6.840 | 7.020 | 6.790 | 6.960 | 1,786,537 | +0.17(+2.50%) |
May 30, 2024 | 6.580 | 6.790 | 6.580 | 6.790 | 633,203 | +0.32(+4.95%) |
May 29, 2024 | 6.480 | 6.480 | 6.400 | 6.470 | 799,643 | -0.06(-0.92%) |
May 28, 2024 | 6.560 | 6.632 | 6.450 | 6.530 | 697,114 | -0.02(-0.31%) |
May 24, 2024 | 6.700 | 6.705 | 6.510 | 6.550 | 636,566 | -0.11(-1.65%) |
May 23, 2024 | 6.970 | 6.980 | 6.610 | 6.660 | 717,545 | -0.30(-4.31%) |
May 22, 2024 | 6.960 | 7.050 | 6.950 | 6.960 | 495,291 | +0.00(+0.00%) |
May 21, 2024 | 6.900 | 6.975 | 6.870 | 6.960 | 438,893 | +0.03(+0.43%) |
May 20, 2024 | 6.840 | 6.970 | 6.830 | 6.930 | 553,222 | +0.11(+1.61%) |
May 17, 2024 | 6.840 | 6.860 | 6.790 | 6.820 | 351,640 | -0.01(-0.15%) |
May 16, 2024 | 6.780 | 6.850 | 6.720 | 6.830 | 404,903 | +0.05(+0.74%) |
May 15, 2024 | 7.000 | 7.000 | 6.700 | 6.780 | 590,129 | -0.13(-1.88%) |
May 14, 2024 | 6.830 | 6.930 | 6.750 | 6.910 | 551,706 | +0.18(+2.67%) |
May 13, 2024 | 6.970 | 6.980 | 6.701 | 6.730 | 720,101 | -0.18(-2.60%) |
May 10, 2024 | 6.820 | 6.950 | 6.800 | 6.910 | 577,817 | +0.13(+1.92%) |
May 09, 2024 | 6.610 | 6.867 | 6.540 | 6.780 | 796,094 | -0.11(-1.60%) |
May 08, 2024 | 6.800 | 6.900 | 6.760 | 6.890 | 420,488 | +0.04(+0.58%) |
May 07, 2024 | 6.940 | 6.990 | 6.820 | 6.850 | 512,461 | -0.08(-1.15%) |
May 06, 2024 | 6.950 | 7.010 | 6.900 | 6.930 | 375,720 | +0.01(+0.14%) |
May 03, 2024 | 7.100 | 7.200 | 6.861 | 6.920 | 487,994 | -0.07(-1.00%) |
May 02, 2024 | 7.010 | 7.050 | 6.880 | 6.990 | 475,253 | +0.06(+0.87%) |
May 01, 2024 | 6.820 | 7.055 | 6.820 | 6.930 | 362,018 | +0.14(+2.06%) |
Apr 30, 2024 | 6.930 | 6.960 | 6.790 | 6.790 | 503,088 | -0.21(-3.00%) |
Apr 29, 2024 | 6.860 | 7.085 | 6.860 | 7.000 | 813,438 | +0.15(+2.19%) |
Apr 26, 2024 | 6.790 | 6.900 | 6.787 | 6.850 | 298,934 | +0.08(+1.18%) |
Apr 25, 2024 | 6.840 | 6.990 | 6.755 | 6.770 | 668,524 | -0.16(-2.31%) |
Apr 24, 2024 | 6.770 | 6.930 | 6.710 | 6.930 | 523,494 | +0.12(+1.76%) |
Apr 23, 2024 | 6.640 | 6.830 | 6.610 | 6.810 | 395,936 | +0.15(+2.25%) |
Apr 22, 2024 | 6.560 | 6.700 | 6.520 | 6.660 | 416,088 | +0.10(+1.52%) |
Apr 19, 2024 | 6.380 | 6.580 | 6.380 | 6.560 | 484,053 | +0.15(+2.34%) |
Apr 18, 2024 | 6.440 | 6.515 | 6.360 | 6.410 | 880,127 | -0.02(-0.31%) |
Apr 17, 2024 | 6.590 | 6.650 | 6.420 | 6.430 | 830,902 | -0.09(-1.38%) |
Apr 16, 2024 | 6.720 | 6.729 | 6.510 | 6.520 | 977,363 | -0.22(-3.26%) |
Apr 15, 2024 | 7.000 | 7.050 | 6.670 | 6.740 | 844,562 | -0.28(-3.99%) |
Apr 12, 2024 | 7.030 | 7.120 | 6.980 | 7.020 | 452,026 | -0.05(-0.71%) |
Apr 11, 2024 | 6.990 | 7.095 | 6.980 | 7.070 | 529,972 | +0.13(+1.87%) |
Apr 10, 2024 | 7.060 | 7.080 | 6.810 | 6.940 | 1,142,163 | -0.30(-4.14%) |
Apr 09, 2024 | 7.150 | 7.270 | 7.125 | 7.240 | 541,828 | +0.09(+1.26%) |
Apr 08, 2024 | 7.190 | 7.240 | 7.140 | 7.150 | 449,077 | -0.01(-0.14%) |
Apr 05, 2024 | 7.170 | 7.200 | 7.110 | 7.160 | 487,053 | -0.03(-0.42%) |
Apr 04, 2024 | 7.280 | 7.330 | 7.150 | 7.190 | 350,994 | +0.01(+0.14%) |
Apr 03, 2024 | 7.100 | 7.255 | 7.070 | 7.180 | 416,428 | +0.03(+0.42%) |
Apr 02, 2024 | 7.160 | 7.240 | 7.090 | 7.150 | 502,789 | -0.10(-1.38%) |
Apr 01, 2024 | 7.440 | 7.440 | 7.215 | 7.250 | 565,969 | -0.20(-2.68%) |
Mar 28, 2024 | 7.370 | 7.495 | 7.355 | 7.450 | 679,843 | +0.08(+1.09%) |
Mar 27, 2024 | 7.300 | 7.380 | 7.285 | 7.370 | 708,291 | +0.12(+1.66%) |
Mar 26, 2024 | 7.588 | 7.588 | 7.250 | 7.250 | 790,303 | -0.27(-3.60%) |
Mar 25, 2024 | 7.453 | 7.632 | 7.453 | 7.521 | 489,275 | +0.12(+1.57%) |
Mar 22, 2024 | 7.550 | 7.586 | 7.405 | 7.405 | 622,428 | -0.12(-1.54%) |
Mar 21, 2024 | 7.559 | 7.617 | 7.501 | 7.521 | 520,358 | +0.02(+0.26%) |
Mar 20, 2024 | 7.289 | 7.569 | 7.250 | 7.501 | 530,666 | +0.20(+2.78%) |
Mar 19, 2024 | 7.337 | 7.385 | 7.250 | 7.298 | 502,039 | -0.05(-0.66%) |
Mar 18, 2024 | 7.482 | 7.482 | 7.318 | 7.347 | 603,175 | -0.11(-1.43%) |
Mar 15, 2024 | 7.250 | 7.521 | 7.250 | 7.453 | 1,355,027 | +0.15(+2.12%) |
Mar 14, 2024 | 7.443 | 7.453 | 7.274 | 7.298 | 462,962 | -0.14(-1.95%) |
Mar 13, 2024 | 7.492 | 7.568 | 7.439 | 7.443 | 526,944 | -0.02(-0.26%) |
Mar 12, 2024 | 7.385 | 7.482 | 7.347 | 7.463 | 445,256 | +0.07(+0.92%) |
Mar 11, 2024 | 7.260 | 7.439 | 7.260 | 7.395 | 485,238 | +0.10(+1.32%) |
Mar 08, 2024 | 7.279 | 7.434 | 7.250 | 7.298 | 494,843 | +0.12(+1.62%) |
Mar 07, 2024 | 7.221 | 7.297 | 7.174 | 7.182 | 604,447 | +0.04(+0.54%) |
Mar 06, 2024 | 7.211 | 7.240 | 7.090 | 7.144 | 707,719 | +0.01(+0.14%) |
Mar 05, 2024 | 7.173 | 7.239 | 7.110 | 7.134 | 1,163,464 | -0.08(-1.07%) |
Mar 04, 2024 | 7.289 | 7.366 | 7.192 | 7.211 | 1,514,261 | -0.29(-3.87%) |