Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 6.540 | 6.570 | 6.275 | 6.300 | 2,219,198 | -0.19(-2.93%) |
May 30, 2024 | 6.620 | 6.650 | 6.450 | 6.490 | 913,870 | -0.07(-1.07%) |
May 29, 2024 | 6.580 | 6.645 | 6.520 | 6.560 | 739,249 | -0.15(-2.24%) |
May 28, 2024 | 7.000 | 7.015 | 6.620 | 6.710 | 1,296,734 | -0.33(-4.69%) |
May 24, 2024 | 7.090 | 7.180 | 6.980 | 7.040 | 612,337 | +0.04(+0.57%) |
May 23, 2024 | 7.000 | 7.075 | 6.903 | 7.000 | 913,528 | -0.01(-0.14%) |
May 22, 2024 | 7.340 | 7.470 | 7.010 | 7.010 | 888,850 | -0.30(-4.10%) |
May 21, 2024 | 7.360 | 7.500 | 7.270 | 7.310 | 852,007 | -0.10(-1.35%) |
May 20, 2024 | 7.290 | 7.670 | 7.270 | 7.410 | 1,363,644 | +0.03(+0.41%) |
May 17, 2024 | 7.230 | 7.390 | 7.135 | 7.380 | 1,142,606 | +0.13(+1.79%) |
May 16, 2024 | 7.110 | 7.295 | 7.070 | 7.250 | 1,340,977 | +0.10(+1.40%) |
May 15, 2024 | 6.940 | 7.250 | 6.560 | 7.150 | 3,110,644 | +0.00(+0.00%) |
May 14, 2024 | 6.940 | 7.400 | 6.940 | 7.150 | 3,350,513 | +0.17(+2.44%) |
May 13, 2024 | 6.790 | 7.100 | 6.783 | 6.980 | 1,361,425 | +0.21(+3.10%) |
May 10, 2024 | 6.930 | 6.965 | 6.720 | 6.770 | 917,634 | -0.12(-1.74%) |
May 09, 2024 | 6.640 | 6.980 | 6.640 | 6.890 | 822,677 | +0.16(+2.38%) |
May 08, 2024 | 6.800 | 6.820 | 6.660 | 6.730 | 709,251 | -0.12(-1.75%) |
May 07, 2024 | 6.880 | 7.068 | 6.810 | 6.850 | 1,010,378 | -0.03(-0.44%) |
May 06, 2024 | 6.830 | 6.990 | 6.770 | 6.880 | 794,443 | -0.10(-1.43%) |
May 03, 2024 | 6.920 | 6.990 | 6.790 | 6.980 | 630,661 | +0.20(+2.95%) |
May 02, 2024 | 6.850 | 6.880 | 6.630 | 6.780 | 784,240 | +0.08(+1.19%) |
May 01, 2024 | 7.020 | 7.050 | 6.515 | 6.700 | 1,570,781 | -0.36(-5.10%) |
Apr 30, 2024 | 6.870 | 7.070 | 6.720 | 7.060 | 1,176,430 | +0.13(+1.88%) |
Apr 29, 2024 | 6.570 | 6.965 | 6.520 | 6.930 | 1,352,939 | +0.40(+6.13%) |
Apr 26, 2024 | 6.620 | 6.820 | 6.510 | 6.530 | 779,786 | -0.01(-0.15%) |
Apr 25, 2024 | 6.470 | 6.590 | 6.380 | 6.540 | 575,030 | +0.00(+0.00%) |
Apr 24, 2024 | 6.480 | 6.650 | 6.420 | 6.540 | 717,074 | +0.11(+1.71%) |
Apr 23, 2024 | 6.200 | 6.460 | 6.120 | 6.430 | 971,516 | +0.20(+3.21%) |
Apr 22, 2024 | 6.250 | 6.320 | 6.120 | 6.230 | 758,958 | +0.00(+0.00%) |
Apr 19, 2024 | 6.280 | 6.320 | 5.980 | 6.230 | 1,167,464 | -0.06(-0.95%) |
Apr 18, 2024 | 6.240 | 6.420 | 6.055 | 6.290 | 1,050,319 | +0.12(+1.94%) |
Apr 17, 2024 | 6.050 | 6.360 | 6.040 | 6.170 | 1,336,454 | +0.12(+1.98%) |
Apr 16, 2024 | 6.010 | 6.380 | 5.960 | 6.050 | 1,335,362 | -0.05(-0.82%) |
Apr 15, 2024 | 6.330 | 6.390 | 6.016 | 6.100 | 1,596,518 | -0.26(-4.09%) |
Apr 12, 2024 | 6.620 | 6.710 | 6.310 | 6.360 | 1,317,237 | -0.36(-5.36%) |
Apr 11, 2024 | 6.900 | 6.920 | 6.633 | 6.720 | 889,512 | -0.18(-2.61%) |
Apr 10, 2024 | 6.530 | 6.985 | 6.500 | 6.900 | 1,581,550 | +0.14(+2.07%) |
Apr 09, 2024 | 6.550 | 6.800 | 6.508 | 6.760 | 1,559,580 | +0.23(+3.52%) |
Apr 08, 2024 | 6.470 | 6.590 | 6.200 | 6.530 | 1,540,363 | +0.10(+1.56%) |
Apr 05, 2024 | 6.650 | 6.650 | 6.300 | 6.430 | 2,686,030 | -0.24(-3.60%) |
Apr 04, 2024 | 6.790 | 6.890 | 6.650 | 6.670 | 1,733,601 | -0.01(-0.15%) |
Apr 03, 2024 | 7.200 | 7.280 | 6.635 | 6.680 | 3,981,813 | -0.64(-8.74%) |
Apr 02, 2024 | 7.140 | 7.430 | 7.000 | 7.320 | 2,853,498 | +0.08(+1.10%) |