Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 6.970 | 7.450 | 6.935 | 7.299 | 6,747 | +0.27(+3.79%) |
May 20, 2024 | 7.062 | 7.189 | 6.993 | 7.032 | 6,704 | -0.07(-0.97%) |
May 17, 2024 | 7.063 | 7.355 | 6.670 | 7.101 | 9,869 | -0.03(-0.41%) |
May 16, 2024 | 7.111 | 7.208 | 7.111 | 7.131 | 6,256 | +0.02(+0.28%) |
May 15, 2024 | 7.023 | 7.160 | 7.023 | 7.111 | 5,953 | +0.00(+0.00%) |
May 14, 2024 | 7.248 | 7.464 | 7.003 | 7.111 | 11,360 | -0.15(-2.03%) |
May 13, 2024 | 7.042 | 7.263 | 6.921 | 7.258 | 14,499 | +0.30(+4.37%) |
May 10, 2024 | 6.709 | 7.062 | 6.709 | 6.954 | 8,628 | +0.32(+4.83%) |
May 09, 2024 | 6.630 | 6.660 | 6.611 | 6.634 | 3,426 | -0.02(-0.24%) |
May 08, 2024 | 6.473 | 6.709 | 6.473 | 6.650 | 1,893 | +0.13(+1.95%) |
May 07, 2024 | 6.542 | 6.699 | 6.522 | 6.522 | 11,763 | -0.02(-0.30%) |
May 06, 2024 | 6.782 | 6.825 | 6.493 | 6.542 | 3,723 | -0.13(-1.91%) |
May 03, 2024 | 6.905 | 6.934 | 6.483 | 6.670 | 14,990 | -0.17(-2.51%) |
May 01, 2024 | 6.841 | 205 | +0.08(+1.14%) | |||
Apr 30, 2024 | 6.670 | 6.836 | 6.670 | 6.764 | 1,129 | +0.09(+1.42%) |
Apr 29, 2024 | 6.576 | 6.670 | 6.576 | 6.670 | 3,748 | +0.10(+1.49%) |
Apr 25, 2024 | 6.572 | 248 | -0.01(-0.15%) | |||
Apr 24, 2024 | 6.640 | 6.650 | 6.581 | 6.581 | 2,833 | -0.09(-1.32%) |
Apr 23, 2024 | 6.699 | 6.699 | 6.621 | 6.670 | 14,623 | -0.25(-3.54%) |
Apr 22, 2024 | 6.915 | 6.915 | 6.915 | 6.915 | 966 | +0.16(+2.39%) |
Apr 19, 2024 | 6.797 | 6.802 | 6.572 | 6.753 | 10,176 | -0.17(-2.48%) |
Apr 18, 2024 | 6.797 | 6.925 | 6.670 | 6.925 | 2,877 | +0.14(+2.10%) |
Apr 17, 2024 | 6.768 | 6.782 | 6.670 | 6.782 | 7,848 | -0.05(-0.79%) |
Apr 16, 2024 | 6.866 | 6.876 | 6.748 | 6.836 | 4,717 | -0.03(-0.43%) |
Apr 15, 2024 | 6.885 | 6.885 | 6.866 | 6.866 | 899 | -0.14(-1.96%) |
Apr 12, 2024 | 6.876 | 7.013 | 6.876 | 7.003 | 1,193 | +0.01(+0.21%) |
Apr 11, 2024 | 6.993 | 6.993 | 6.988 | 6.988 | 817 | -0.01(-0.20%) |
Apr 10, 2024 | 6.925 | 7.013 | 6.925 | 7.002 | 1,964 | +0.09(+1.26%) |
Apr 09, 2024 | 6.983 | 6.979 | 6.876 | 6.915 | 3,249 | +0.05(+0.71%) |
Apr 08, 2024 | 6.866 | 6.866 | 6.866 | 6.866 | 268 | +0.04(+0.57%) |
Apr 05, 2024 | 6.777 | 6.856 | 6.777 | 6.827 | 1,258 | -0.04(-0.57%) |
Apr 04, 2024 | 6.738 | 6.964 | 6.738 | 6.866 | 5,826 | +0.02(+0.27%) |
Apr 03, 2024 | 6.807 | 7.297 | 6.768 | 6.848 | 3,125 | +0.01(+0.16%) |
Apr 02, 2024 | 6.758 | 6.836 | 6.748 | 6.836 | 1,263 | +0.05(+0.72%) |
Apr 01, 2024 | 6.777 | 6.807 | 6.768 | 6.787 | 2,638 | +0.02(+0.29%) |
Mar 28, 2024 | 6.719 | 6.777 | 6.689 | 6.768 | 5,329 | +0.12(+1.77%) |
Mar 27, 2024 | 6.630 | 6.699 | 6.630 | 6.650 | 2,206 | -0.02(-0.29%) |
Mar 26, 2024 | 6.640 | 6.672 | 6.640 | 6.670 | 1,158 | +0.05(+0.74%) |
Mar 25, 2024 | 6.621 | 6.621 | 6.621 | 6.621 | 259 | -0.08(-1.17%) |
Mar 22, 2024 | 6.670 | 6.711 | 6.635 | 6.699 | 3,981 | +0.05(+0.81%) |
Mar 21, 2024 | 6.632 | 6.670 | 6.630 | 6.645 | 10,559 | +0.06(+0.97%) |
Mar 20, 2024 | 6.581 | 6.581 | 6.572 | 6.581 | 3,355 | +0.01(+0.15%) |
Mar 19, 2024 | 6.670 | 6.728 | 6.572 | 6.572 | 4,005 | -0.06(-0.89%) |
Mar 18, 2024 | 6.493 | 6.719 | 6.483 | 6.630 | 8,685 | +0.16(+2.42%) |
Mar 15, 2024 | 6.508 | 6.719 | 6.473 | 6.473 | 13,594 | +0.00(+0.00%) |
Mar 14, 2024 | 6.699 | 6.699 | 6.473 | 6.473 | 10,300 | -0.12(-1.79%) |
Mar 13, 2024 | 6.630 | 6.763 | 6.591 | 6.591 | 3,526 | -0.01(-0.15%) |
Mar 12, 2024 | 6.758 | 6.758 | 6.601 | 6.601 | 5,377 | -0.11(-1.61%) |
Mar 11, 2024 | 6.689 | 6.709 | 6.689 | 6.709 | 781 | +0.08(+1.19%) |
Mar 08, 2024 | 6.611 | 6.650 | 6.611 | 6.630 | 2,559 | +0.05(+0.75%) |
Mar 07, 2024 | 6.581 | 6.581 | 6.581 | 6.581 | 704 | -0.05(-0.74%) |
Mar 06, 2024 | 6.572 | 6.670 | 6.523 | 6.630 | 4,831 | +0.04(+0.60%) |
Mar 05, 2024 | 6.611 | 6.719 | 6.589 | 6.591 | 9,628 | -0.03(-0.44%) |
Mar 04, 2024 | 6.611 | 6.621 | 6.608 | 6.621 | 1,806 | +0.09(+1.44%) |