Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 6.680 | 6.695 | 6.550 | 6.650 | 861,633 | -0.04(-0.60%) |
May 21, 2024 | 6.670 | 6.775 | 6.640 | 6.690 | 1,210,737 | -0.04(-0.59%) |
May 20, 2024 | 6.750 | 6.810 | 6.610 | 6.730 | 1,582,030 | -0.09(-1.32%) |
May 17, 2024 | 6.730 | 6.830 | 6.580 | 6.820 | 1,093,667 | +0.07(+1.04%) |
May 16, 2024 | 6.820 | 6.840 | 6.630 | 6.750 | 1,056,993 | -0.12(-1.75%) |
May 15, 2024 | 6.850 | 6.980 | 6.820 | 6.870 | 1,080,299 | +0.02(+0.29%) |
May 14, 2024 | 6.720 | 6.870 | 6.685 | 6.850 | 1,649,845 | +0.14(+2.09%) |
May 13, 2024 | 6.660 | 6.740 | 6.500 | 6.710 | 1,147,379 | +0.05(+0.75%) |
May 10, 2024 | 6.500 | 6.750 | 6.490 | 6.660 | 1,142,327 | +0.19(+2.94%) |
May 09, 2024 | 6.660 | 6.685 | 6.440 | 6.470 | 809,177 | -0.12(-1.82%) |
May 08, 2024 | 6.490 | 6.730 | 6.480 | 6.590 | 904,312 | +0.08(+1.23%) |
May 07, 2024 | 6.680 | 6.710 | 6.480 | 6.510 | 1,312,618 | -0.14(-2.11%) |
May 06, 2024 | 6.820 | 6.840 | 6.545 | 6.650 | 1,788,273 | -0.11(-1.63%) |
May 03, 2024 | 6.250 | 6.900 | 5.810 | 6.760 | 3,851,012 | +0.55(+8.86%) |
May 02, 2024 | 6.200 | 6.350 | 6.080 | 6.210 | 2,164,389 | +0.09(+1.55%) |
May 01, 2024 | 6.020 | 6.190 | 5.995 | 6.115 | 1,245,916 | +0.07(+1.07%) |
Apr 30, 2024 | 5.890 | 6.099 | 5.815 | 6.050 | 1,965,859 | +0.11(+1.85%) |
Apr 29, 2024 | 5.860 | 5.970 | 5.825 | 5.940 | 1,265,326 | +0.07(+1.19%) |
Apr 26, 2024 | 5.900 | 5.975 | 5.840 | 5.870 | 959,058 | -0.03(-0.51%) |
Apr 25, 2024 | 5.970 | 5.970 | 5.590 | 5.900 | 3,428,211 | -0.15(-2.48%) |
Apr 24, 2024 | 5.760 | 6.110 | 5.560 | 6.050 | 3,066,323 | +0.65(+12.04%) |
Apr 23, 2024 | 5.410 | 5.480 | 5.355 | 5.400 | 1,382,090 | +0.03(+0.56%) |
Apr 22, 2024 | 5.410 | 5.430 | 5.180 | 5.370 | 1,847,588 | -0.05(-0.92%) |
Apr 19, 2024 | 5.330 | 5.430 | 5.330 | 5.420 | 1,058,345 | +0.06(+1.12%) |
Apr 18, 2024 | 5.460 | 5.470 | 5.340 | 5.360 | 843,286 | -0.10(-1.83%) |
Apr 17, 2024 | 5.520 | 5.520 | 5.370 | 5.460 | 1,220,454 | +0.01(+0.18%) |
Apr 16, 2024 | 5.480 | 5.540 | 5.380 | 5.450 | 1,203,914 | -0.09(-1.62%) |
Apr 15, 2024 | 5.500 | 5.670 | 5.470 | 5.540 | 1,117,966 | +0.02(+0.36%) |
Apr 12, 2024 | 5.680 | 5.810 | 5.420 | 5.520 | 2,184,811 | -0.17(-2.99%) |
Apr 11, 2024 | 5.720 | 5.810 | 5.650 | 5.690 | 1,274,814 | -0.01(-0.18%) |
Apr 10, 2024 | 5.700 | 5.920 | 5.610 | 5.700 | 1,777,021 | -0.03(-0.52%) |
Apr 09, 2024 | 6.000 | 6.030 | 5.720 | 5.730 | 2,314,456 | -0.27(-4.50%) |
Apr 08, 2024 | 6.160 | 6.330 | 5.960 | 6.000 | 1,377,215 | -0.12(-1.96%) |
Apr 05, 2024 | 5.950 | 6.195 | 5.925 | 6.120 | 1,991,124 | +0.16(+2.68%) |
Apr 04, 2024 | 6.100 | 6.210 | 5.940 | 5.960 | 1,228,299 | -0.06(-1.00%) |
Apr 03, 2024 | 5.750 | 6.120 | 5.670 | 6.020 | 1,823,296 | +0.21(+3.61%) |
Apr 02, 2024 | 5.990 | 6.000 | 5.780 | 5.810 | 1,221,161 | -0.24(-3.97%) |
Apr 01, 2024 | 6.070 | 6.130 | 5.900 | 6.050 | 1,186,423 | -0.01(-0.17%) |
Mar 28, 2024 | 6.140 | 6.135 | 6.130 | 6.060 | 2,883,519 | -0.06(-0.98%) |
Mar 27, 2024 | 5.860 | 6.145 | 5.710 | 6.120 | 1,913,308 | +0.27(+4.62%) |
Mar 26, 2024 | 5.980 | 6.000 | 5.810 | 5.850 | 1,895,561 | -0.06(-1.02%) |
Mar 25, 2024 | 6.070 | 6.090 | 5.900 | 5.910 | 889,264 | -0.16(-2.64%) |
Mar 22, 2024 | 6.290 | 6.290 | 6.005 | 6.070 | 2,228,526 | -0.22(-3.50%) |
Mar 21, 2024 | 6.320 | 6.330 | 6.190 | 6.290 | 1,030,204 | +0.21(+3.45%) |
Mar 20, 2024 | 6.310 | 6.320 | 5.975 | 6.080 | 1,388,762 | -0.26(-4.10%) |
Mar 19, 2024 | 5.900 | 6.460 | 5.785 | 6.340 | 3,211,825 | +0.43(+7.28%) |
Mar 18, 2024 | 5.520 | 5.910 | 5.480 | 5.910 | 2,002,876 | +0.41(+7.45%) |
Mar 15, 2024 | 5.360 | 5.520 | 5.350 | 5.500 | 2,240,224 | +0.11(+2.04%) |
Mar 14, 2024 | 5.370 | 5.400 | 5.250 | 5.390 | 1,058,421 | -0.01(-0.19%) |
Mar 13, 2024 | 5.320 | 5.465 | 5.260 | 5.400 | 867,978 | +0.09(+1.69%) |
Mar 12, 2024 | 5.400 | 5.480 | 5.280 | 5.310 | 1,073,082 | -0.07(-1.30%) |
Mar 11, 2024 | 5.390 | 5.485 | 5.360 | 5.380 | 967,542 | -0.01(-0.19%) |
Mar 08, 2024 | 5.290 | 5.520 | 5.290 | 5.390 | 1,112,015 | +0.08(+1.51%) |
Mar 07, 2024 | 5.320 | 5.370 | 5.250 | 5.310 | 929,357 | +0.00(+0.00%) |
Mar 06, 2024 | 5.340 | 5.390 | 5.210 | 5.310 | 1,134,951 | -0.03(-0.56%) |
Mar 05, 2024 | 5.400 | 5.450 | 5.320 | 5.340 | 935,994 | -0.06(-1.11%) |
Mar 04, 2024 | 5.430 | 5.510 | 5.305 | 5.400 | 1,626,895 | -0.07(-1.28%) |