Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 06, 2024 | 5.770 | 5.820 | 5.700 | 5.760 | 3,840,619 | -0.01(-0.17%) |
Jun 05, 2024 | 5.580 | 5.805 | 5.510 | 5.770 | 3,679,266 | +0.20(+3.59%) |
Jun 04, 2024 | 5.820 | 5.820 | 5.510 | 5.570 | 5,788,053 | -0.22(-3.80%) |
Jun 03, 2024 | 5.730 | 5.850 | 5.660 | 5.790 | 6,020,885 | +0.09(+1.58%) |
May 31, 2024 | 5.680 | 5.720 | 5.520 | 5.700 | 7,245,804 | +0.08(+1.42%) |
May 30, 2024 | 5.650 | 5.770 | 5.540 | 5.620 | 8,397,665 | -0.01(-0.18%) |
May 29, 2024 | 5.800 | 5.830 | 5.590 | 5.630 | 4,075,359 | -0.28(-4.74%) |
May 28, 2024 | 5.870 | 5.925 | 5.810 | 5.910 | 4,036,380 | +0.07(+1.20%) |
May 24, 2024 | 5.940 | 5.960 | 5.820 | 5.840 | 6,063,372 | -0.11(-1.85%) |
May 23, 2024 | 6.070 | 6.080 | 5.910 | 5.950 | 5,351,400 | -0.09(-1.49%) |
May 22, 2024 | 6.020 | 6.140 | 6.000 | 6.040 | 3,765,234 | +0.02(+0.33%) |
May 21, 2024 | 5.900 | 6.090 | 5.880 | 6.020 | 7,182,511 | +0.09(+1.52%) |
May 20, 2024 | 6.010 | 6.060 | 5.845 | 5.930 | 9,689,622 | -0.08(-1.33%) |
May 17, 2024 | 6.190 | 6.200 | 5.995 | 6.010 | 5,918,455 | -0.17(-2.75%) |
May 16, 2024 | 6.350 | 6.400 | 6.160 | 6.180 | 6,140,858 | -0.21(-3.29%) |
May 15, 2024 | 6.640 | 6.645 | 6.300 | 6.390 | 4,479,196 | -0.13(-1.99%) |
May 14, 2024 | 6.310 | 6.580 | 6.305 | 6.520 | 7,320,872 | +0.30(+4.82%) |
May 13, 2024 | 6.280 | 6.430 | 6.100 | 6.220 | 4,886,465 | -0.03(-0.48%) |
May 10, 2024 | 6.240 | 6.290 | 6.175 | 6.250 | 3,162,660 | +0.01(+0.16%) |
May 09, 2024 | 6.130 | 6.290 | 6.080 | 6.240 | 3,430,807 | +0.08(+1.30%) |
May 08, 2024 | 7.110 | 7.300 | 6.150 | 6.160 | 7,057,639 | -0.79(-11.37%) |
May 07, 2024 | 7.080 | 7.120 | 6.920 | 6.950 | 5,223,997 | -0.10(-1.42%) |
May 06, 2024 | 6.920 | 7.060 | 6.870 | 7.050 | 4,605,914 | +0.20(+2.92%) |
May 03, 2024 | 7.060 | 7.140 | 6.840 | 6.850 | 3,577,809 | -0.09(-1.30%) |
May 02, 2024 | 7.050 | 7.060 | 6.830 | 6.940 | 3,737,652 | +0.00(+0.00%) |
May 01, 2024 | 6.750 | 7.060 | 6.735 | 6.940 | 4,564,616 | +0.18(+2.66%) |
Apr 30, 2024 | 7.010 | 7.060 | 6.750 | 6.760 | 2,460,916 | -0.33(-4.65%) |
Apr 29, 2024 | 7.130 | 7.175 | 7.050 | 7.090 | 3,288,321 | -0.03(-0.42%) |
Apr 26, 2024 | 7.090 | 7.240 | 7.000 | 7.120 | 6,019,136 | +0.12(+1.71%) |
Apr 25, 2024 | 7.060 | 7.065 | 6.860 | 7.000 | 3,056,952 | -0.11(-1.55%) |
Apr 24, 2024 | 7.130 | 7.180 | 7.090 | 7.110 | 2,101,844 | -0.03(-0.42%) |
Apr 23, 2024 | 7.200 | 7.300 | 7.110 | 7.140 | 3,228,181 | -0.01(-0.14%) |
Apr 22, 2024 | 7.030 | 7.305 | 6.970 | 7.150 | 6,314,514 | +0.16(+2.29%) |
Apr 19, 2024 | 6.980 | 7.020 | 6.850 | 6.990 | 4,136,895 | +0.04(+0.58%) |
Apr 18, 2024 | 6.910 | 7.020 | 6.780 | 6.950 | 6,212,269 | +0.04(+0.58%) |
Apr 17, 2024 | 6.840 | 6.955 | 6.800 | 6.910 | 3,913,559 | +0.12(+1.77%) |
Apr 16, 2024 | 6.800 | 6.810 | 6.590 | 6.790 | 9,266,021 | -0.07(-1.02%) |
Apr 15, 2024 | 7.090 | 7.165 | 6.790 | 6.860 | 5,626,543 | -0.21(-2.97%) |
Apr 12, 2024 | 7.250 | 7.270 | 7.070 | 7.070 | 2,441,444 | -0.28(-3.81%) |
Apr 11, 2024 | 7.540 | 7.570 | 7.350 | 7.350 | 2,924,856 | -0.15(-2.00%) |
Apr 10, 2024 | 7.450 | 7.530 | 7.340 | 7.500 | 3,803,618 | -0.15(-1.96%) |
Apr 09, 2024 | 7.470 | 7.670 | 7.420 | 7.650 | 2,348,048 | +0.24(+3.24%) |
Apr 08, 2024 | 7.410 | 7.475 | 7.380 | 7.410 | 2,308,523 | +0.04(+0.54%) |
Apr 05, 2024 | 7.330 | 7.420 | 7.260 | 7.370 | 3,163,216 | +0.01(+0.14%) |
Apr 04, 2024 | 7.670 | 7.770 | 7.360 | 7.360 | 3,865,469 | -0.26(-3.41%) |
Apr 03, 2024 | 7.450 | 7.630 | 7.410 | 7.620 | 5,564,713 | +0.16(+2.14%) |
Apr 02, 2024 | 7.330 | 7.560 | 7.305 | 7.460 | 4,269,943 | -0.02(-0.27%) |