Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 7.170 | 7.240 | 7.000 | 7.030 | 21,745 | -0.02(-0.28%) |
May 16, 2024 | 6.890 | 7.050 | 6.890 | 7.050 | 22,695 | +0.19(+2.77%) |
May 15, 2024 | 6.860 | 6.930 | 6.710 | 6.860 | 28,690 | +0.09(+1.33%) |
May 14, 2024 | 6.940 | 6.940 | 6.711 | 6.770 | 29,938 | -0.19(-2.73%) |
May 13, 2024 | 7.050 | 7.050 | 6.840 | 6.960 | 46,199 | -0.19(-2.66%) |
May 10, 2024 | 7.004 | 7.199 | 6.985 | 7.150 | 144,408 | +0.19(+2.80%) |
May 09, 2024 | 6.858 | 7.004 | 6.848 | 6.955 | 45,487 | +0.11(+1.56%) |
May 08, 2024 | 6.907 | 6.955 | 6.761 | 6.848 | 18,277 | -0.01(-0.14%) |
May 07, 2024 | 6.848 | 6.944 | 6.765 | 6.858 | 22,132 | +0.13(+1.88%) |
May 06, 2024 | 6.712 | 6.819 | 6.704 | 6.732 | 35,351 | +0.02(+0.29%) |
May 03, 2024 | 6.664 | 6.761 | 6.664 | 6.712 | 14,908 | -0.05(-0.72%) |
May 02, 2024 | 6.527 | 6.761 | 6.527 | 6.761 | 9,263 | +0.11(+1.61%) |
May 01, 2024 | 6.566 | 6.728 | 6.566 | 6.654 | 7,381 | +0.12(+1.79%) |
Apr 30, 2024 | 6.489 | 6.761 | 6.489 | 6.537 | 16,879 | +0.01(+0.15%) |
Apr 29, 2024 | 6.391 | 6.662 | 6.349 | 6.527 | 8,184 | +0.14(+2.13%) |
Apr 26, 2024 | 6.459 | 6.503 | 6.323 | 6.391 | 28,750 | -0.08(-1.20%) |
Apr 25, 2024 | 6.459 | 6.780 | 6.430 | 6.469 | 15,194 | +0.04(+0.62%) |
Apr 24, 2024 | 6.450 | 6.464 | 6.401 | 6.429 | 7,044 | -0.04(-0.61%) |
Apr 23, 2024 | 6.479 | 6.489 | 6.450 | 6.469 | 7,740 | +0.01(+0.15%) |
Apr 22, 2024 | 6.479 | 6.498 | 6.459 | 6.459 | 11,277 | -0.04(-0.60%) |
Apr 19, 2024 | 6.440 | 6.498 | 6.381 | 6.498 | 12,432 | +0.06(+0.91%) |
Apr 18, 2024 | 6.372 | 6.527 | 6.372 | 6.440 | 12,587 | +0.14(+2.24%) |
Apr 17, 2024 | 6.304 | 6.381 | 6.265 | 6.299 | 4,445 | +0.03(+0.54%) |
Apr 16, 2024 | 6.450 | 6.450 | 6.158 | 6.265 | 15,896 | -0.19(-3.01%) |
Apr 15, 2024 | 6.411 | 6.537 | 6.411 | 6.459 | 12,974 | +0.05(+0.76%) |
Apr 12, 2024 | 6.537 | 6.596 | 6.411 | 6.411 | 12,241 | -0.07(-1.05%) |
Apr 11, 2024 | 6.722 | 6.722 | 6.459 | 6.479 | 17,878 | -0.13(-1.91%) |
Apr 10, 2024 | 6.323 | 6.673 | 6.323 | 6.605 | 9,743 | +0.26(+4.14%) |
Apr 09, 2024 | 6.761 | 6.810 | 6.070 | 6.343 | 35,174 | -0.43(-6.32%) |
Apr 08, 2024 | 6.800 | 6.907 | 6.771 | 6.771 | 15,192 | -0.04(-0.57%) |
Apr 05, 2024 | 6.732 | 7.024 | 6.732 | 6.810 | 23,362 | +0.03(+0.43%) |
Apr 04, 2024 | 6.897 | 6.897 | 6.644 | 6.780 | 15,643 | -0.12(-1.69%) |
Apr 03, 2024 | 6.712 | 7.042 | 6.712 | 6.897 | 48,949 | +0.09(+1.29%) |
Apr 02, 2024 | 6.557 | 6.810 | 6.508 | 6.810 | 36,483 | +0.28(+4.32%) |
Apr 01, 2024 | 6.557 | 6.566 | 6.450 | 6.527 | 20,269 | +0.01(+0.15%) |
Mar 28, 2024 | 6.557 | 6.576 | 6.469 | 6.518 | 6,218 | +0.05(+0.75%) |
Mar 27, 2024 | 6.450 | 6.576 | 6.343 | 6.469 | 15,108 | +0.02(+0.26%) |
Mar 26, 2024 | 6.586 | 6.586 | 6.411 | 6.453 | 27,643 | -0.07(-1.00%) |
Mar 25, 2024 | 6.440 | 6.518 | 6.358 | 6.518 | 11,652 | +0.11(+1.67%) |
Mar 22, 2024 | 6.255 | 6.411 | 6.255 | 6.411 | 11,155 | +0.17(+2.65%) |
Mar 21, 2024 | 6.323 | 6.401 | 6.226 | 6.245 | 27,910 | -0.05(-0.77%) |
Mar 20, 2024 | 6.372 | 6.375 | 6.187 | 6.294 | 18,541 | -0.09(-1.37%) |
Mar 19, 2024 | 6.508 | 6.522 | 6.381 | 6.381 | 15,224 | -0.12(-1.80%) |
Mar 18, 2024 | 6.411 | 6.518 | 6.323 | 6.498 | 15,372 | +0.09(+1.37%) |
Mar 15, 2024 | 6.177 | 6.411 | 6.158 | 6.411 | 32,202 | +0.23(+3.78%) |
Mar 14, 2024 | 6.129 | 6.177 | 6.099 | 6.177 | 9,213 | +0.08(+1.28%) |
Mar 13, 2024 | 6.090 | 6.177 | 6.090 | 6.099 | 11,472 | +0.01(+0.16%) |
Mar 12, 2024 | 6.090 | 6.139 | 6.060 | 6.090 | 9,846 | +0.01(+0.16%) |
Mar 11, 2024 | 6.051 | 6.099 | 6.031 | 6.080 | 9,359 | +0.03(+0.48%) |
Mar 08, 2024 | 6.002 | 6.089 | 5.992 | 6.051 | 7,376 | +0.06(+0.97%) |
Mar 07, 2024 | 5.973 | 6.051 | 5.953 | 5.992 | 10,775 | +0.00(+0.00%) |
Mar 06, 2024 | 5.934 | 6.042 | 5.934 | 5.992 | 10,031 | +0.05(+0.82%) |
Mar 05, 2024 | 5.934 | 5.973 | 5.934 | 5.944 | 6,033 | -0.01(-0.16%) |
Mar 04, 2024 | 6.051 | 6.090 | 5.895 | 5.953 | 16,333 | -0.04(-0.65%) |