Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 6.642 | 6.642 | 6.530 | 6.550 | 77,634 | -0.11(-1.65%) |
May 21, 2024 | 6.702 | 6.702 | 6.620 | 6.660 | 56,587 | -0.03(-0.45%) |
May 20, 2024 | 6.800 | 6.800 | 6.671 | 6.690 | 72,995 | -0.03(-0.45%) |
May 17, 2024 | 6.688 | 6.740 | 6.678 | 6.720 | 57,560 | -0.05(-0.74%) |
May 16, 2024 | 6.780 | 6.850 | 6.760 | 6.770 | 52,165 | +0.01(+0.15%) |
May 15, 2024 | 6.805 | 6.805 | 6.720 | 6.760 | 65,501 | +0.08(+1.20%) |
May 14, 2024 | 6.770 | 6.770 | 6.630 | 6.680 | 103,513 | +0.01(+0.15%) |
May 13, 2024 | 6.580 | 6.680 | 6.580 | 6.670 | 92,016 | +0.15(+2.30%) |
May 10, 2024 | 6.520 | 6.590 | 6.510 | 6.520 | 51,740 | -0.04(-0.61%) |
May 09, 2024 | 6.590 | 6.590 | 6.491 | 6.560 | 72,153 | -0.01(-0.15%) |
May 08, 2024 | 6.620 | 6.690 | 6.570 | 6.570 | 35,650 | -0.25(-3.60%) |
May 07, 2024 | 6.830 | 6.870 | 6.780 | 6.815 | 49,325 | +0.10(+1.41%) |
May 06, 2024 | 6.650 | 6.720 | 6.650 | 6.720 | 47,971 | +0.10(+1.51%) |
May 03, 2024 | 6.628 | 6.656 | 6.580 | 6.620 | 43,893 | +0.07(+1.07%) |
May 02, 2024 | 6.500 | 6.550 | 6.457 | 6.550 | 60,396 | +0.13(+2.02%) |
May 01, 2024 | 6.680 | 6.680 | 6.390 | 6.420 | 47,606 | -0.01(-0.16%) |
Apr 30, 2024 | 6.400 | 6.630 | 6.400 | 6.430 | 85,108 | -0.05(-0.77%) |
Apr 29, 2024 | 6.510 | 6.540 | 6.470 | 6.480 | 136,579 | -0.12(-1.82%) |
Apr 26, 2024 | 6.640 | 6.720 | 6.580 | 6.600 | 49,524 | +0.04(+0.61%) |
Apr 25, 2024 | 6.553 | 6.620 | 6.500 | 6.560 | 146,994 | -0.11(-1.65%) |
Apr 24, 2024 | 6.706 | 6.750 | 6.660 | 6.670 | 74,465 | -0.03(-0.42%) |
Apr 23, 2024 | 6.650 | 6.710 | 6.615 | 6.698 | 75,134 | +0.03(+0.42%) |
Apr 22, 2024 | 6.638 | 6.705 | 6.600 | 6.670 | 80,382 | +0.12(+1.83%) |
Apr 19, 2024 | 6.630 | 6.645 | 6.550 | 6.550 | 95,970 | -0.13(-1.95%) |
Apr 18, 2024 | 6.654 | 6.779 | 6.645 | 6.680 | 75,773 | +0.12(+1.83%) |
Apr 17, 2024 | 6.590 | 6.590 | 6.520 | 6.560 | 74,753 | -0.18(-2.67%) |
Apr 16, 2024 | 6.910 | 6.930 | 6.680 | 6.740 | 161,047 | -0.17(-2.46%) |
Apr 15, 2024 | 7.055 | 7.055 | 6.890 | 6.910 | 368,782 | -0.04(-0.65%) |
Apr 12, 2024 | 7.054 | 7.054 | 6.925 | 6.955 | 53,359 | -0.19(-2.60%) |
Apr 11, 2024 | 7.157 | 7.183 | 7.087 | 7.141 | 47,667 | -0.07(-0.96%) |
Apr 10, 2024 | 7.150 | 7.230 | 7.141 | 7.210 | 46,358 | +0.00(+0.00%) |
Apr 09, 2024 | 7.190 | 7.230 | 7.150 | 7.210 | 45,344 | +0.10(+1.41%) |
Apr 08, 2024 | 7.107 | 7.160 | 7.094 | 7.110 | 83,077 | +0.12(+1.68%) |
Apr 05, 2024 | 6.960 | 7.030 | 6.950 | 6.992 | 113,209 | +0.06(+0.90%) |
Apr 04, 2024 | 7.070 | 7.090 | 6.930 | 6.930 | 170,251 | -0.08(-1.14%) |
Apr 03, 2024 | 6.990 | 7.045 | 6.960 | 7.010 | 46,172 | -0.08(-1.14%) |
Apr 02, 2024 | 7.090 | 7.115 | 7.070 | 7.091 | 38,193 | -0.05(-0.69%) |
Apr 01, 2024 | 6.940 | 7.210 | 6.935 | 7.140 | 60,486 | -0.02(-0.28%) |
Mar 28, 2024 | 7.240 | 7.250 | 7.140 | 7.160 | 346,915 | -0.06(-0.83%) |
Mar 27, 2024 | 7.170 | 7.250 | 7.165 | 7.220 | 98,193 | +0.09(+1.26%) |
Mar 26, 2024 | 7.210 | 7.230 | 7.130 | 7.130 | 46,916 | +0.00(+0.00%) |
Mar 25, 2024 | 7.080 | 7.170 | 7.070 | 7.130 | 110,969 | +0.02(+0.28%) |
Mar 22, 2024 | 7.120 | 7.150 | 7.095 | 7.110 | 50,195 | -0.06(-0.84%) |
Mar 21, 2024 | 7.210 | 7.240 | 7.170 | 7.170 | 105,573 | -0.25(-3.30%) |
Mar 20, 2024 | 7.270 | 7.435 | 7.270 | 7.415 | 32,938 | +0.01(+0.20%) |
Mar 19, 2024 | 7.440 | 7.480 | 7.348 | 7.400 | 51,228 | +0.15(+2.01%) |
Mar 18, 2024 | 7.250 | 7.265 | 7.210 | 7.254 | 60,445 | +0.03(+0.47%) |
Mar 15, 2024 | 7.273 | 7.273 | 7.200 | 7.220 | 32,495 | -0.02(-0.28%) |
Mar 14, 2024 | 7.300 | 7.300 | 7.170 | 7.240 | 372,128 | -0.10(-1.36%) |
Mar 13, 2024 | 7.260 | 7.376 | 7.260 | 7.340 | 35,345 | -0.01(-0.13%) |
Mar 12, 2024 | 7.260 | 7.385 | 7.248 | 7.349 | 42,617 | +0.06(+0.82%) |
Mar 11, 2024 | 7.457 | 7.465 | 7.228 | 7.290 | 47,702 | -0.32(-4.20%) |
Mar 08, 2024 | 7.694 | 7.700 | 7.580 | 7.610 | 54,079 | -0.24(-3.06%) |
Mar 07, 2024 | 7.707 | 7.850 | 7.680 | 7.850 | 30,659 | -0.04(-0.55%) |
Mar 06, 2024 | 7.950 | 7.955 | 7.865 | 7.894 | 40,692 | +0.08(+1.07%) |
Mar 05, 2024 | 7.780 | 7.870 | 7.780 | 7.810 | 28,660 | -0.09(-1.14%) |
Mar 04, 2024 | 7.907 | 7.940 | 7.865 | 7.900 | 40,026 | -0.08(-1.00%) |