Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 6.430 | 6.456 | 6.370 | 6.370 | 6,765 | -0.09(-1.39%) |
May 16, 2024 | 6.455 | 6.460 | 6.455 | 6.460 | 671 | -0.01(-0.19%) |
May 15, 2024 | 6.370 | 6.472 | 6.340 | 6.472 | 6,569 | +0.08(+1.28%) |
May 14, 2024 | 6.400 | 6.420 | 6.390 | 6.390 | 4,799 | -0.04(-0.62%) |
May 13, 2024 | 6.650 | 6.700 | 6.430 | 6.430 | 6,335 | -0.38(-5.58%) |
May 10, 2024 | 6.690 | 7.450 | 6.690 | 6.810 | 15,030 | +0.20(+3.03%) |
May 09, 2024 | 6.470 | 6.610 | 6.470 | 6.610 | 1,202 | -0.04(-0.60%) |
May 08, 2024 | 6.680 | 6.690 | 6.560 | 6.650 | 5,748 | -0.10(-1.48%) |
May 07, 2024 | 6.900 | 6.900 | 6.750 | 6.750 | 6,000 | -0.06(-0.88%) |
May 06, 2024 | 6.620 | 6.820 | 6.510 | 6.810 | 17,344 | +0.21(+3.18%) |
May 03, 2024 | 6.494 | 6.630 | 6.494 | 6.600 | 11,808 | +0.07(+1.07%) |
May 02, 2024 | 6.530 | 6.530 | 6.300 | 6.530 | 1,441 | +0.28(+4.48%) |
May 01, 2024 | 6.300 | 6.300 | 6.250 | 6.250 | 2,975 | -0.05(-0.79%) |
Apr 30, 2024 | 6.250 | 6.360 | 6.248 | 6.300 | 3,752 | +0.06(+0.96%) |
Apr 29, 2024 | 6.270 | 6.270 | 6.210 | 6.240 | 1,849 | +0.01(+0.16%) |
Apr 26, 2024 | 6.270 | 6.270 | 6.230 | 6.230 | 2,044 | -0.03(-0.48%) |
Apr 25, 2024 | 6.160 | 6.270 | 6.150 | 6.260 | 12,506 | +0.03(+0.48%) |
Apr 24, 2024 | 6.230 | 6.295 | 6.230 | 6.230 | 4,600 | -0.27(-4.15%) |
Apr 23, 2024 | 6.600 | 6.700 | 6.430 | 6.500 | 22,273 | +0.28(+4.50%) |
Apr 22, 2024 | 5.760 | 6.220 | 5.760 | 6.220 | 11,509 | +0.02(+0.32%) |
Apr 19, 2024 | 6.342 | 6.342 | 6.180 | 6.200 | 14,785 | -0.15(-2.42%) |
Apr 18, 2024 | 6.300 | 6.354 | 6.290 | 6.354 | 3,544 | -0.06(-0.88%) |
Apr 17, 2024 | 6.410 | 6.500 | 6.410 | 6.410 | 3,095 | -0.07(-1.08%) |
Apr 16, 2024 | 6.530 | 6.600 | 6.480 | 6.480 | 4,588 | -0.31(-4.57%) |
Apr 15, 2024 | 6.850 | 6.930 | 6.710 | 6.790 | 16,785 | +0.01(+0.15%) |
Apr 12, 2024 | 6.780 | 6.850 | 6.700 | 6.780 | 10,177 | +0.13(+1.95%) |
Apr 11, 2024 | 6.000 | 6.660 | 6.000 | 6.650 | 15,291 | +0.52(+8.39%) |
Apr 10, 2024 | 6.070 | 6.140 | 6.070 | 6.135 | 7,840 | -0.04(-0.73%) |
Apr 09, 2024 | 6.290 | 6.290 | 6.154 | 6.180 | 38,601 | +0.03(+0.49%) |
Apr 08, 2024 | 6.282 | 6.300 | 6.150 | 6.150 | 16,241 | +0.00(+0.00%) |
Apr 05, 2024 | 6.200 | 6.225 | 6.150 | 6.150 | 7,484 | -0.22(-3.45%) |
Apr 04, 2024 | 6.420 | 6.630 | 6.370 | 6.370 | 4,928 | -0.15(-2.30%) |
Apr 03, 2024 | 6.290 | 6.540 | 6.290 | 6.520 | 16,294 | +0.36(+5.84%) |
Apr 02, 2024 | 5.980 | 6.230 | 5.980 | 6.160 | 9,555 | +0.18(+3.01%) |
Apr 01, 2024 | 6.250 | 6.400 | 5.620 | 5.980 | 43,641 | -0.61(-9.26%) |
Mar 28, 2024 | 6.944 | 6.944 | 6.534 | 6.591 | 11,566 | -0.21(-3.08%) |
Mar 27, 2024 | 6.850 | 6.910 | 6.700 | 6.800 | 25,215 | -0.36(-5.03%) |
Mar 26, 2024 | 7.045 | 7.370 | 6.930 | 7.160 | 20,751 | +0.23(+3.32%) |
Mar 25, 2024 | 6.692 | 6.930 | 6.630 | 6.930 | 15,505 | +0.18(+2.67%) |
Mar 22, 2024 | 6.800 | 6.880 | 6.750 | 6.750 | 9,306 | +0.00(+0.00%) |
Mar 21, 2024 | 6.510 | 6.895 | 6.510 | 6.750 | 84,642 | +0.26(+4.01%) |
Mar 20, 2024 | 6.000 | 6.500 | 5.980 | 6.490 | 48,602 | +0.49(+8.17%) |
Mar 19, 2024 | 6.030 | 6.050 | 5.870 | 6.000 | 56,951 | -0.23(-3.72%) |
Mar 18, 2024 | 6.110 | 6.480 | 6.100 | 6.232 | 58,062 | +0.27(+4.45%) |
Mar 15, 2024 | 5.150 | 6.060 | 4.960 | 5.966 | 138,575 | +0.70(+13.21%) |
Mar 14, 2024 | 5.285 | 5.310 | 5.260 | 5.270 | 1,506 | -0.02(-0.38%) |
Mar 13, 2024 | 5.440 | 5.440 | 5.256 | 5.290 | 8,175 | +0.00(+0.00%) |
Mar 12, 2024 | 5.340 | 5.400 | 5.200 | 5.290 | 51,580 | -0.03(-0.56%) |
Mar 11, 2024 | 5.344 | 5.400 | 5.298 | 5.320 | 7,289 | +0.06(+1.14%) |
Mar 08, 2024 | 5.370 | 5.420 | 5.214 | 5.260 | 17,571 | -0.16(-2.95%) |
Mar 07, 2024 | 5.350 | 5.470 | 5.320 | 5.420 | 6,512 | +0.11(+2.07%) |
Mar 06, 2024 | 5.350 | 5.350 | 5.310 | 5.310 | 11,085 | +0.09(+1.72%) |
Mar 05, 2024 | 5.260 | 5.282 | 5.220 | 5.220 | 11,607 | -0.07(-1.32%) |
Mar 04, 2024 | 5.317 | 5.370 | 5.290 | 5.290 | 12,930 | -0.01(-0.19%) |