Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 25, 2024 | 6.210 | 6.250 | 6.100 | 6.120 | 1,271,450 | -0.13(-2.08%) |
Jun 24, 2024 | 5.870 | 6.310 | 5.870 | 6.250 | 1,657,940 | +0.38(+6.47%) |
Jun 21, 2024 | 6.010 | 6.010 | 5.870 | 5.870 | 1,114,668 | -0.14(-2.33%) |
Jun 20, 2024 | 5.960 | 6.070 | 5.950 | 6.010 | 1,474,393 | +0.01(+0.17%) |
Jun 19, 2024 | 6.030 | 6.080 | 5.950 | 6.000 | 201,196 | -0.04(-0.66%) |
Jun 18, 2024 | 6.000 | 6.100 | 6.000 | 6.040 | 692,521 | +0.04(+0.67%) |
Jun 17, 2024 | 6.000 | 6.050 | 5.930 | 6.000 | 1,346,327 | +0.00(+0.00%) |
Jun 14, 2024 | 6.060 | 6.140 | 5.940 | 6.000 | 1,074,906 | -0.18(-2.91%) |
Jun 13, 2024 | 6.310 | 6.310 | 6.140 | 6.180 | 748,002 | -0.15(-2.37%) |
Jun 12, 2024 | 6.450 | 6.530 | 6.310 | 6.330 | 1,337,675 | -0.04(-0.63%) |
Jun 11, 2024 | 6.350 | 6.380 | 6.250 | 6.370 | 1,333,413 | -0.02(-0.31%) |
Jun 10, 2024 | 6.250 | 6.440 | 6.220 | 6.390 | 1,688,059 | +0.26(+4.24%) |
Jun 07, 2024 | 6.170 | 6.220 | 6.130 | 6.130 | 1,284,892 | -0.08(-1.29%) |
Jun 06, 2024 | 5.990 | 6.240 | 5.990 | 6.210 | 1,509,463 | +0.23(+3.85%) |
Jun 05, 2024 | 5.890 | 5.990 | 5.820 | 5.980 | 1,072,150 | +0.12(+2.05%) |
Jun 04, 2024 | 6.020 | 6.030 | 5.860 | 5.860 | 1,925,379 | -0.22(-3.62%) |
Jun 03, 2024 | 6.260 | 6.260 | 5.990 | 6.080 | 1,451,582 | -0.13(-2.09%) |
May 31, 2024 | 6.100 | 6.220 | 6.060 | 6.210 | 1,094,825 | +0.11(+1.80%) |
May 30, 2024 | 5.950 | 6.160 | 5.900 | 6.100 | 1,229,735 | +0.13(+2.18%) |
May 29, 2024 | 6.010 | 6.060 | 5.920 | 5.970 | 1,056,190 | -0.09(-1.49%) |
May 28, 2024 | 5.940 | 6.100 | 5.930 | 6.060 | 1,250,907 | +0.12(+2.02%) |
May 27, 2024 | 5.900 | 5.960 | 5.870 | 5.940 | 252,813 | +0.08(+1.37%) |
May 24, 2024 | 5.840 | 5.940 | 5.830 | 5.860 | 892,446 | +0.03(+0.51%) |
May 23, 2024 | 5.980 | 6.060 | 5.810 | 5.830 | 879,670 | -0.13(-2.18%) |
May 22, 2024 | 5.940 | 6.010 | 5.870 | 5.960 | 1,235,850 | -0.02(-0.33%) |
May 21, 2024 | 5.990 | 6.070 | 5.870 | 5.980 | 1,407,616 | -0.04(-0.66%) |
May 17, 2024 | 6.020 | 0 | +0.00(+0.00%) | |||
May 16, 2024 | 5.750 | 6.050 | 5.650 | 6.020 | 1,591,041 | +0.15(+2.56%) |
May 15, 2024 | 5.760 | 5.890 | 5.650 | 5.870 | 975,505 | +0.10(+1.73%) |
May 14, 2024 | 5.750 | 5.830 | 5.710 | 5.770 | 1,047,596 | -0.03(-0.52%) |
May 13, 2024 | 5.710 | 5.820 | 5.680 | 5.800 | 447,667 | +0.12(+2.11%) |
May 10, 2024 | 5.850 | 5.880 | 5.660 | 5.680 | 1,223,517 | -0.15(-2.57%) |
May 09, 2024 | 5.790 | 5.950 | 5.740 | 5.830 | 969,969 | +0.04(+0.69%) |
May 08, 2024 | 5.800 | 5.810 | 5.660 | 5.790 | 995,858 | -0.05(-0.86%) |
May 07, 2024 | 5.830 | 5.920 | 5.760 | 5.840 | 738,231 | +0.01(+0.17%) |
May 06, 2024 | 5.630 | 5.880 | 5.610 | 5.830 | 1,405,128 | +0.23(+4.11%) |
May 03, 2024 | 5.550 | 5.620 | 5.500 | 5.600 | 806,316 | +0.08(+1.45%) |
May 02, 2024 | 5.480 | 5.580 | 5.400 | 5.520 | 861,175 | +0.05(+0.91%) |
May 01, 2024 | 5.650 | 5.660 | 5.450 | 5.470 | 946,137 | -0.19(-3.36%) |
Apr 30, 2024 | 5.750 | 5.830 | 5.630 | 5.660 | 795,507 | -0.11(-1.91%) |
Apr 29, 2024 | 5.640 | 5.810 | 5.620 | 5.770 | 1,047,979 | +0.10(+1.76%) |
Apr 26, 2024 | 5.680 | 5.730 | 5.610 | 5.670 | 485,867 | +0.00(+0.00%) |
Apr 25, 2024 | 5.620 | 5.690 | 5.530 | 5.670 | 609,314 | -0.02(-0.35%) |
Apr 24, 2024 | 5.680 | 5.720 | 5.620 | 5.690 | 533,150 | -0.03(-0.52%) |
Apr 23, 2024 | 5.540 | 5.730 | 5.490 | 5.720 | 689,122 | +0.16(+2.88%) |
Apr 22, 2024 | 5.650 | 5.670 | 5.520 | 5.560 | 1,037,857 | -0.09(-1.59%) |
Apr 19, 2024 | 5.470 | 5.910 | 5.450 | 5.650 | 3,187,839 | +0.20(+3.67%) |
Apr 18, 2024 | 5.550 | 5.560 | 5.410 | 5.450 | 866,856 | -0.11(-1.98%) |
Apr 17, 2024 | 5.300 | 5.620 | 5.260 | 5.560 | 2,717,164 | +0.24(+4.51%) |
Apr 16, 2024 | 5.350 | 5.350 | 5.210 | 5.320 | 1,265,424 | -0.06(-1.12%) |
Apr 15, 2024 | 5.530 | 5.550 | 5.350 | 5.380 | 1,066,232 | -0.17(-3.06%) |
Apr 12, 2024 | 5.580 | 5.670 | 5.520 | 5.550 | 1,460,068 | +0.03(+0.54%) |
Apr 11, 2024 | 5.570 | 5.600 | 5.470 | 5.520 | 2,102,503 | -0.09(-1.60%) |
Apr 10, 2024 | 5.490 | 5.640 | 5.350 | 5.610 | 1,540,197 | +0.07(+1.26%) |
Apr 09, 2024 | 5.390 | 5.580 | 5.370 | 5.540 | 1,155,344 | +0.16(+2.97%) |
Apr 08, 2024 | 5.410 | 5.420 | 5.330 | 5.380 | 1,314,367 | -0.03(-0.55%) |
Apr 05, 2024 | 5.390 | 5.500 | 5.370 | 5.410 | 1,651,300 | +0.03(+0.56%) |
Apr 04, 2024 | 5.510 | 5.540 | 5.330 | 5.380 | 1,756,337 | -0.13(-2.36%) |
Apr 03, 2024 | 5.360 | 5.530 | 5.340 | 5.510 | 1,615,664 | +0.19(+3.57%) |
Apr 02, 2024 | 5.370 | 5.380 | 5.280 | 5.320 | 1,028,119 | -0.01(-0.19%) |