Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 7.110 | 7.230 | 7.110 | 7.230 | 672,582 | +0.10(+1.40%) |
May 30, 2024 | 7.111 | 7.170 | 7.100 | 7.130 | 621,146 | +0.06(+0.85%) |
May 29, 2024 | 7.070 | 7.100 | 7.040 | 7.070 | 215,963 | -0.11(-1.53%) |
May 28, 2024 | 7.170 | 7.210 | 7.170 | 7.180 | 175,036 | +0.10(+1.41%) |
May 24, 2024 | 7.070 | 7.090 | 7.044 | 7.080 | 148,285 | +0.03(+0.43%) |
May 23, 2024 | 7.120 | 7.130 | 7.040 | 7.050 | 256,760 | -0.08(-1.12%) |
May 22, 2024 | 7.150 | 7.190 | 7.120 | 7.130 | 233,815 | -0.15(-2.06%) |
May 21, 2024 | 7.240 | 7.290 | 7.240 | 7.280 | 94,864 | -0.02(-0.27%) |
May 20, 2024 | 7.300 | 7.320 | 7.260 | 7.300 | 212,576 | -0.02(-0.27%) |
May 17, 2024 | 7.314 | 7.360 | 7.300 | 7.320 | 698,817 | -0.03(-0.41%) |
May 16, 2024 | 7.390 | 7.396 | 7.330 | 7.350 | 103,893 | -0.04(-0.47%) |
May 15, 2024 | 7.370 | 7.400 | 7.360 | 7.385 | 133,512 | +0.15(+2.14%) |
May 14, 2024 | 7.240 | 7.260 | 7.198 | 7.230 | 97,674 | +0.00(+0.00%) |
May 13, 2024 | 7.210 | 7.260 | 7.210 | 7.230 | 182,186 | +0.02(+0.28%) |
May 10, 2024 | 7.200 | 7.230 | 7.170 | 7.210 | 186,138 | +0.21(+3.00%) |
May 09, 2024 | 6.920 | 7.010 | 6.915 | 7.000 | 196,373 | +0.10(+1.45%) |
May 08, 2024 | 6.870 | 6.920 | 6.860 | 6.900 | 118,336 | +0.11(+1.62%) |
May 07, 2024 | 6.810 | 6.840 | 6.790 | 6.790 | 183,294 | -0.01(-0.15%) |
May 06, 2024 | 6.770 | 6.800 | 6.750 | 6.800 | 144,021 | +0.11(+1.64%) |
May 03, 2024 | 6.710 | 6.710 | 6.659 | 6.690 | 131,866 | +0.02(+0.30%) |
May 02, 2024 | 6.670 | 6.680 | 6.620 | 6.670 | 163,178 | +0.09(+1.37%) |
May 01, 2024 | 6.350 | 6.740 | 6.350 | 6.580 | 94,773 | +0.04(+0.61%) |
Apr 30, 2024 | 6.600 | 6.600 | 6.530 | 6.540 | 154,446 | -0.04(-0.61%) |
Apr 29, 2024 | 6.570 | 6.630 | 6.570 | 6.580 | 201,409 | +0.07(+1.08%) |
Apr 26, 2024 | 6.506 | 6.530 | 6.482 | 6.510 | 253,790 | +0.03(+0.46%) |
Apr 25, 2024 | 6.390 | 6.490 | 6.350 | 6.480 | 306,591 | +0.00(+0.00%) |
Apr 24, 2024 | 6.440 | 6.480 | 6.424 | 6.480 | 244,087 | -0.03(-0.46%) |
Apr 23, 2024 | 6.450 | 6.530 | 6.450 | 6.510 | 231,760 | +0.10(+1.56%) |
Apr 22, 2024 | 6.340 | 6.420 | 6.330 | 6.410 | 217,669 | +0.13(+2.07%) |
Apr 19, 2024 | 6.280 | 6.310 | 6.260 | 6.280 | 208,161 | +0.10(+1.62%) |
Apr 18, 2024 | 6.160 | 6.220 | 6.160 | 6.180 | 541,846 | +0.05(+0.82%) |
Apr 17, 2024 | 6.145 | 6.160 | 6.080 | 6.130 | 542,334 | +0.03(+0.49%) |
Apr 16, 2024 | 6.160 | 6.160 | 6.090 | 6.100 | 1,855,096 | -0.01(-0.16%) |
Apr 15, 2024 | 6.220 | 6.230 | 6.110 | 6.110 | 1,114,567 | -0.07(-1.13%) |
Apr 12, 2024 | 6.190 | 6.240 | 6.160 | 6.180 | 814,530 | +0.09(+1.48%) |
Apr 11, 2024 | 6.140 | 6.160 | 6.040 | 6.090 | 456,950 | +0.03(+0.50%) |
Apr 10, 2024 | 6.140 | 6.140 | 6.040 | 6.060 | 559,266 | -0.25(-3.96%) |
Apr 09, 2024 | 6.370 | 6.391 | 6.237 | 6.310 | 345,699 | -0.04(-0.63%) |
Apr 08, 2024 | 6.340 | 6.380 | 6.340 | 6.350 | 613,952 | +0.00(+0.00%) |
Apr 05, 2024 | 6.390 | 6.390 | 6.320 | 6.350 | 663,081 | -0.12(-1.85%) |
Apr 04, 2024 | 6.550 | 6.550 | 6.450 | 6.470 | 509,420 | +0.03(+0.42%) |
Apr 03, 2024 | 6.420 | 6.450 | 6.385 | 6.443 | 137,021 | +0.04(+0.67%) |
Apr 02, 2024 | 6.470 | 6.470 | 6.380 | 6.400 | 219,809 | -0.13(-1.99%) |
Apr 01, 2024 | 6.550 | 6.635 | 6.500 | 6.530 | 311,793 | -0.03(-0.46%) |
Mar 28, 2024 | 6.580 | 6.600 | 6.540 | 6.560 | 298,309 | -0.10(-1.50%) |
Mar 27, 2024 | 6.560 | 6.660 | 6.560 | 6.660 | 230,728 | +0.13(+1.99%) |
Mar 26, 2024 | 6.600 | 6.620 | 6.530 | 6.530 | 229,790 | +0.01(+0.15%) |
Mar 25, 2024 | 6.560 | 6.560 | 6.510 | 6.520 | 433,887 | +0.00(+0.00%) |
Mar 22, 2024 | 6.570 | 6.580 | 6.520 | 6.520 | 486,924 | -0.10(-1.51%) |
Mar 21, 2024 | 6.570 | 6.630 | 6.537 | 6.620 | 295,929 | -0.01(-0.15%) |
Mar 20, 2024 | 6.610 | 6.640 | 6.550 | 6.630 | 180,701 | +0.09(+1.38%) |
Mar 19, 2024 | 6.534 | 6.570 | 6.530 | 6.540 | 230,976 | -0.01(-0.15%) |
Mar 18, 2024 | 6.570 | 6.570 | 6.540 | 6.550 | 184,939 | -0.11(-1.64%) |
Mar 15, 2024 | 6.670 | 6.700 | 6.620 | 6.659 | 169,171 | +0.05(+0.74%) |
Mar 14, 2024 | 6.710 | 6.720 | 6.600 | 6.610 | 185,465 | -0.11(-1.64%) |
Mar 13, 2024 | 6.740 | 6.790 | 6.720 | 6.720 | 127,306 | +0.02(+0.30%) |
Mar 12, 2024 | 6.680 | 6.710 | 6.660 | 6.700 | 127,544 | -0.01(-0.15%) |
Mar 11, 2024 | 6.730 | 6.730 | 6.655 | 6.710 | 129,787 | +0.06(+0.90%) |
Mar 08, 2024 | 6.680 | 6.705 | 6.630 | 6.650 | 238,585 | -0.05(-0.75%) |
Mar 07, 2024 | 6.660 | 6.700 | 6.640 | 6.700 | 162,946 | +0.09(+1.36%) |
Mar 06, 2024 | 6.614 | 6.640 | 6.590 | 6.610 | 210,249 | +0.13(+2.01%) |
Mar 05, 2024 | 6.470 | 6.520 | 6.460 | 6.480 | 2,163,506 | +0.11(+1.73%) |
Mar 04, 2024 | 6.327 | 6.370 | 6.320 | 6.370 | 201,289 | +0.03(+0.47%) |