Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 6.160 | 6.185 | 6.070 | 6.100 | 18,304,928 | +0.08(+1.33%) |
Jun 11, 2024 | 6.020 | 6.060 | 5.990 | 6.020 | 10,918,628 | -0.12(-1.95%) |
Jun 10, 2024 | 6.130 | 6.170 | 6.100 | 6.140 | 7,532,579 | -0.08(-1.29%) |
Jun 07, 2024 | 6.250 | 6.270 | 6.192 | 6.220 | 10,234,743 | -0.07(-1.11%) |
Jun 06, 2024 | 6.290 | 6.340 | 6.260 | 6.290 | 7,774,286 | -0.03(-0.47%) |
Jun 05, 2024 | 6.310 | 6.320 | 6.250 | 6.320 | 11,402,800 | +0.06(+0.96%) |
Jun 04, 2024 | 6.230 | 6.260 | 6.200 | 6.260 | 15,312,131 | +0.01(+0.16%) |
Jun 03, 2024 | 6.280 | 6.290 | 6.160 | 6.250 | 16,790,390 | +0.11(+1.79%) |
May 31, 2024 | 6.060 | 6.150 | 6.050 | 6.140 | 18,738,520 | +0.09(+1.49%) |
May 30, 2024 | 5.960 | 6.080 | 5.955 | 6.050 | 12,997,655 | +0.19(+3.24%) |
May 29, 2024 | 5.880 | 5.890 | 5.850 | 5.860 | 17,520,360 | -0.11(-1.84%) |
May 28, 2024 | 5.950 | 5.990 | 5.920 | 5.970 | 26,457,292 | +0.11(+1.88%) |
May 24, 2024 | 5.900 | 5.940 | 5.860 | 5.860 | 13,165,862 | -0.01(-0.17%) |
May 23, 2024 | 5.970 | 5.970 | 5.840 | 5.870 | 19,467,402 | -0.08(-1.34%) |
May 22, 2024 | 5.850 | 5.960 | 5.850 | 5.950 | 16,817,308 | +0.16(+2.76%) |
May 21, 2024 | 5.850 | 5.850 | 5.730 | 5.790 | 14,260,797 | +0.02(+0.35%) |
May 20, 2024 | 5.760 | 5.790 | 5.710 | 5.770 | 15,554,473 | +0.03(+0.52%) |
May 17, 2024 | 5.700 | 5.740 | 5.640 | 5.740 | 12,253,416 | +0.05(+0.88%) |
May 16, 2024 | 5.640 | 5.710 | 5.610 | 5.690 | 14,477,968 | +0.01(+0.18%) |
May 15, 2024 | 5.610 | 5.690 | 5.550 | 5.680 | 18,200,772 | +0.02(+0.35%) |
May 14, 2024 | 5.630 | 5.740 | 5.615 | 5.660 | 32,637,940 | +0.30(+5.60%) |
May 13, 2024 | 5.310 | 5.395 | 5.300 | 5.360 | 11,220,050 | +0.02(+0.37%) |
May 10, 2024 | 5.360 | 5.370 | 5.301 | 5.340 | 8,358,907 | +0.05(+0.95%) |
May 09, 2024 | 5.300 | 5.330 | 5.280 | 5.290 | 6,077,034 | +0.03(+0.57%) |
May 08, 2024 | 5.250 | 5.300 | 5.220 | 5.260 | 6,231,773 | -0.04(-0.75%) |
May 07, 2024 | 5.350 | 5.370 | 5.280 | 5.300 | 12,007,860 | +0.04(+0.76%) |
May 06, 2024 | 5.260 | 5.280 | 5.234 | 5.260 | 10,722,467 | +0.05(+0.96%) |
May 03, 2024 | 5.230 | 5.270 | 5.200 | 5.210 | 13,622,118 | +0.06(+1.17%) |
May 02, 2024 | 5.100 | 5.158 | 5.070 | 5.150 | 17,016,970 | +0.07(+1.38%) |
May 01, 2024 | 5.000 | 5.170 | 5.000 | 5.080 | 20,873,756 | +0.06(+1.20%) |
Apr 30, 2024 | 5.080 | 5.120 | 5.020 | 5.020 | 11,221,570 | -0.13(-2.52%) |
Apr 29, 2024 | 5.120 | 5.160 | 5.090 | 5.150 | 14,839,912 | -0.03(-0.58%) |
Apr 26, 2024 | 5.230 | 5.240 | 5.170 | 5.180 | 8,648,130 | -0.06(-1.15%) |
Apr 25, 2024 | 5.200 | 5.270 | 5.180 | 5.240 | 15,022,749 | -0.04(-0.76%) |
Apr 24, 2024 | 5.260 | 5.299 | 5.200 | 5.280 | 22,498,064 | -0.08(-1.49%) |
Apr 23, 2024 | 5.250 | 5.375 | 5.220 | 5.360 | 16,530,520 | +0.10(+1.90%) |
Apr 22, 2024 | 5.200 | 5.280 | 5.150 | 5.260 | 23,328,534 | +0.16(+3.14%) |
Apr 19, 2024 | 5.030 | 5.140 | 5.025 | 5.100 | 19,674,096 | +0.04(+0.79%) |
Apr 18, 2024 | 5.000 | 5.110 | 4.960 | 5.060 | 29,648,500 | +0.13(+2.64%) |
Apr 17, 2024 | 4.910 | 4.980 | 4.850 | 4.930 | 29,383,328 | +0.05(+1.02%) |
Apr 16, 2024 | 5.110 | 5.120 | 4.820 | 4.880 | 59,007,860 | +0.09(+1.88%) |
Apr 15, 2024 | 4.970 | 4.990 | 4.770 | 4.790 | 29,510,814 | -0.10(-2.04%) |
Apr 12, 2024 | 4.950 | 4.970 | 4.870 | 4.890 | 19,612,964 | -0.14(-2.78%) |
Apr 11, 2024 | 5.060 | 5.090 | 5.020 | 5.030 | 19,465,620 | -0.06(-1.18%) |
Apr 10, 2024 | 5.150 | 5.150 | 5.050 | 5.090 | 21,210,168 | -0.13(-2.49%) |
Apr 09, 2024 | 5.200 | 5.280 | 5.190 | 5.220 | 15,573,791 | +0.07(+1.36%) |
Apr 08, 2024 | 5.210 | 5.210 | 5.150 | 5.150 | 16,177,355 | +0.07(+1.38%) |
Apr 05, 2024 | 5.160 | 5.175 | 5.070 | 5.080 | 18,046,692 | -0.10(-1.93%) |
Apr 04, 2024 | 5.360 | 5.380 | 5.180 | 5.180 | 19,347,828 | -0.15(-2.86%) |
Apr 03, 2024 | 5.284 | 5.401 | 5.264 | 5.332 | 13,487,617 | +0.11(+2.06%) |
Apr 02, 2024 | 5.245 | 5.293 | 5.215 | 5.225 | 15,763,787 | -0.15(-2.73%) |