Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 11, 2024 | 6.320 | 6.370 | 6.309 | 6.350 | 57,041 | +0.01(+0.16%) |
Jun 10, 2024 | 6.350 | 6.380 | 6.300 | 6.340 | 50,096 | +0.02(+0.32%) |
Jun 07, 2024 | 6.280 | 6.320 | 6.280 | 6.320 | 72,690 | +0.00(+0.00%) |
Jun 06, 2024 | 6.310 | 6.330 | 6.260 | 6.320 | 134,243 | -0.01(-0.16%) |
Jun 05, 2024 | 6.320 | 6.350 | 6.220 | 6.330 | 66,508 | +0.01(+0.16%) |
Jun 04, 2024 | 6.320 | 6.341 | 6.290 | 6.320 | 66,789 | +0.04(+0.64%) |
Jun 03, 2024 | 6.390 | 6.390 | 6.240 | 6.280 | 85,030 | -0.07(-1.10%) |
May 31, 2024 | 6.310 | 6.350 | 6.260 | 6.350 | 113,875 | +0.10(+1.60%) |
May 30, 2024 | 6.280 | 6.280 | 6.200 | 6.250 | 95,108 | +0.05(+0.81%) |
May 29, 2024 | 6.330 | 6.350 | 6.173 | 6.200 | 105,617 | -0.14(-2.21%) |
May 28, 2024 | 6.370 | 6.400 | 6.220 | 6.340 | 85,170 | +0.03(+0.48%) |
May 24, 2024 | 6.250 | 6.320 | 6.228 | 6.310 | 54,111 | +0.09(+1.45%) |
May 23, 2024 | 6.340 | 6.340 | 6.205 | 6.220 | 78,329 | -0.09(-1.44%) |
May 22, 2024 | 6.400 | 6.400 | 6.290 | 6.311 | 108,014 | -0.07(-1.08%) |
May 21, 2024 | 6.370 | 6.400 | 6.280 | 6.380 | 104,241 | +0.01(+0.16%) |
May 20, 2024 | 6.350 | 6.370 | 6.330 | 6.370 | 68,062 | +0.04(+0.63%) |
May 17, 2024 | 6.290 | 6.342 | 6.250 | 6.330 | 115,757 | +0.05(+0.80%) |
May 16, 2024 | 6.300 | 6.300 | 6.240 | 6.280 | 112,425 | +0.01(+0.16%) |
May 15, 2024 | 6.240 | 6.270 | 6.240 | 6.270 | 52,653 | +0.06(+0.95%) |
May 14, 2024 | 6.201 | 6.231 | 6.191 | 6.211 | 74,882 | +0.02(+0.40%) |
May 13, 2024 | 6.261 | 6.261 | 6.181 | 6.186 | 90,140 | -0.04(-0.72%) |
May 10, 2024 | 6.291 | 6.291 | 6.212 | 6.231 | 98,339 | -0.06(-0.95%) |
May 09, 2024 | 6.291 | 6.300 | 6.271 | 6.291 | 115,330 | +0.01(+0.16%) |
May 08, 2024 | 6.221 | 6.291 | 6.191 | 6.281 | 89,503 | +0.05(+0.80%) |
May 07, 2024 | 6.221 | 6.241 | 6.191 | 6.231 | 76,568 | +0.07(+1.13%) |
May 06, 2024 | 6.171 | 6.171 | 6.131 | 6.161 | 142,227 | +0.00(+0.00%) |
May 03, 2024 | 6.121 | 6.171 | 6.091 | 6.161 | 127,261 | +0.09(+1.48%) |
May 02, 2024 | 6.062 | 6.080 | 6.037 | 6.072 | 124,637 | +0.00(+0.00%) |
May 01, 2024 | 6.052 | 6.091 | 6.032 | 6.072 | 106,982 | +0.01(+0.16%) |
Apr 30, 2024 | 6.091 | 6.091 | 6.012 | 6.062 | 159,834 | -0.02(-0.33%) |
Apr 29, 2024 | 6.091 | 6.101 | 6.042 | 6.082 | 122,527 | -0.01(-0.16%) |
Apr 26, 2024 | 6.032 | 6.091 | 6.032 | 6.091 | 147,662 | +0.06(+0.99%) |
Apr 25, 2024 | 6.042 | 6.062 | 6.022 | 6.032 | 79,110 | -0.06(-0.98%) |
Apr 24, 2024 | 6.091 | 6.121 | 6.072 | 6.091 | 112,698 | -0.01(-0.16%) |
Apr 23, 2024 | 6.101 | 6.136 | 6.101 | 6.101 | 99,901 | -0.02(-0.33%) |
Apr 22, 2024 | 6.141 | 6.151 | 6.072 | 6.121 | 141,194 | -0.03(-0.49%) |
Apr 19, 2024 | 6.211 | 6.440 | 6.111 | 6.151 | 46,024 | -0.02(-0.32%) |
Apr 18, 2024 | 6.201 | 6.201 | 6.121 | 6.171 | 78,664 | +0.00(+0.00%) |
Apr 17, 2024 | 6.241 | 6.241 | 6.161 | 6.171 | 113,325 | -0.06(-0.96%) |
Apr 16, 2024 | 6.201 | 6.231 | 6.181 | 6.231 | 103,819 | +0.03(+0.48%) |
Apr 15, 2024 | 6.171 | 6.221 | 6.171 | 6.201 | 159,022 | +0.02(+0.31%) |
Apr 12, 2024 | 6.192 | 6.217 | 6.172 | 6.182 | 65,237 | -0.01(-0.16%) |
Apr 11, 2024 | 6.281 | 6.281 | 6.182 | 6.192 | 88,458 | -0.05(-0.79%) |
Apr 10, 2024 | 6.291 | 6.321 | 6.222 | 6.241 | 100,076 | -0.05(-0.79%) |
Apr 09, 2024 | 6.350 | 6.350 | 6.281 | 6.291 | 52,799 | -0.04(-0.63%) |
Apr 08, 2024 | 6.400 | 6.400 | 6.321 | 6.331 | 37,024 | -0.02(-0.31%) |
Apr 05, 2024 | 6.311 | 6.370 | 6.311 | 6.350 | 61,302 | +0.02(+0.31%) |
Apr 04, 2024 | 6.380 | 6.389 | 6.311 | 6.331 | 55,205 | -0.05(-0.78%) |
Apr 03, 2024 | 6.340 | 6.380 | 6.340 | 6.380 | 79,923 | +0.01(+0.16%) |
Apr 02, 2024 | 6.390 | 6.390 | 6.340 | 6.370 | 80,337 | -0.04(-0.62%) |
Apr 01, 2024 | 6.459 | 6.475 | 6.360 | 6.410 | 73,414 | -0.06(-0.92%) |
Mar 28, 2024 | 6.558 | 6.558 | 6.440 | 6.469 | 117,108 | -0.01(-0.15%) |
Mar 27, 2024 | 6.548 | 6.588 | 6.459 | 6.479 | 66,548 | -0.06(-0.91%) |
Mar 26, 2024 | 6.588 | 6.608 | 6.539 | 6.539 | 56,062 | -0.03(-0.45%) |
Mar 25, 2024 | 6.638 | 6.638 | 6.539 | 6.568 | 75,114 | -0.07(-1.04%) |
Mar 22, 2024 | 6.489 | 6.638 | 6.474 | 6.638 | 47,852 | +0.17(+2.60%) |
Mar 21, 2024 | 6.539 | 6.548 | 6.449 | 6.469 | 34,225 | -0.04(-0.61%) |
Mar 20, 2024 | 6.598 | 6.598 | 6.476 | 6.509 | 58,790 | -0.09(-1.35%) |
Mar 19, 2024 | 6.578 | 6.618 | 6.539 | 6.598 | 63,964 | +0.03(+0.45%) |
Mar 18, 2024 | 6.479 | 6.598 | 6.459 | 6.568 | 80,092 | +0.09(+1.38%) |
Mar 15, 2024 | 6.360 | 6.479 | 6.341 | 6.479 | 49,912 | +0.09(+1.40%) |
Mar 14, 2024 | 6.370 | 6.390 | 6.321 | 6.390 | 78,621 | +0.01(+0.14%) |
Mar 13, 2024 | 6.401 | 6.450 | 6.371 | 6.381 | 81,146 | -0.05(-0.77%) |
Mar 12, 2024 | 6.381 | 6.430 | 6.342 | 6.430 | 70,277 | +0.06(+0.93%) |
Mar 11, 2024 | 6.351 | 6.371 | 6.337 | 6.371 | 70,861 | +0.03(+0.47%) |
Mar 08, 2024 | 6.302 | 6.342 | 6.272 | 6.342 | 70,148 | +0.07(+1.10%) |
Mar 07, 2024 | 6.312 | 6.312 | 6.241 | 6.272 | 52,238 | +0.01(+0.16%) |
Mar 06, 2024 | 6.213 | 6.263 | 6.194 | 6.263 | 97,228 | +0.06(+0.95%) |
Mar 05, 2024 | 6.184 | 6.213 | 6.184 | 6.203 | 95,893 | +0.03(+0.48%) |
Mar 04, 2024 | 6.194 | 6.223 | 6.164 | 6.174 | 98,956 | -0.02(-0.32%) |
Mar 01, 2024 | 6.174 | 6.213 | 6.154 | 6.194 | 84,617 | +0.02(+0.32%) |
Feb 29, 2024 | 6.203 | 6.203 | 6.144 | 6.174 | 67,923 | +0.03(+0.48%) |
Feb 28, 2024 | 6.144 | 6.159 | 6.115 | 6.144 | 65,998 | +0.02(+0.32%) |
Feb 27, 2024 | 6.154 | 6.184 | 6.115 | 6.125 | 69,515 | -0.03(-0.48%) |
Feb 26, 2024 | 6.174 | 6.194 | 6.134 | 6.154 | 56,977 | -0.02(-0.32%) |
Feb 23, 2024 | 6.194 | 6.228 | 6.174 | 6.174 | 53,124 | -0.02(-0.32%) |
Feb 22, 2024 | 6.203 | 6.253 | 6.184 | 6.194 | 87,755 | +0.00(+0.00%) |
Feb 21, 2024 | 6.184 | 6.213 | 6.174 | 6.194 | 45,995 | +0.01(+0.16%) |
Feb 20, 2024 | 6.164 | 6.202 | 6.164 | 6.184 | 76,008 | +0.01(+0.16%) |
Feb 16, 2024 | 6.144 | 6.184 | 6.144 | 6.174 | 118,012 | +0.01(+0.16%) |
Feb 15, 2024 | 6.184 | 6.203 | 6.164 | 6.164 | 97,824 | +0.04(+0.63%) |
Feb 14, 2024 | 6.165 | 6.175 | 6.125 | 6.125 | 194,633 | -0.05(-0.79%) |
Feb 13, 2024 | 6.214 | 6.215 | 6.145 | 6.175 | 122,570 | -0.07(-1.10%) |
Feb 12, 2024 | 6.253 | 6.253 | 6.224 | 6.243 | 50,818 | +0.03(+0.47%) |
Feb 09, 2024 | 6.263 | 6.263 | 6.214 | 6.214 | 44,089 | +0.00(+0.00%) |
Feb 08, 2024 | 6.243 | 6.263 | 6.184 | 6.214 | 103,314 | -0.01(-0.16%) |
Feb 07, 2024 | 6.312 | 6.312 | 6.204 | 6.224 | 193,875 | -0.04(-0.63%) |
Feb 06, 2024 | 6.243 | 6.263 | 6.214 | 6.263 | 78,802 | +0.04(+0.63%) |
Feb 05, 2024 | 6.253 | 6.258 | 6.213 | 6.224 | 94,753 | -0.08(-1.25%) |
Feb 02, 2024 | 6.312 | 6.361 | 6.278 | 6.302 | 117,886 | -0.07(-1.08%) |
Feb 01, 2024 | 6.253 | 6.390 | 6.253 | 6.371 | 207,697 | +0.13(+2.04%) |
Jan 31, 2024 | 6.175 | 6.243 | 6.165 | 6.243 | 183,985 | +0.07(+1.11%) |
Jan 30, 2024 | 6.175 | 6.222 | 6.135 | 6.175 | 134,518 | +0.00(+0.00%) |
Jan 29, 2024 | 6.106 | 6.184 | 6.098 | 6.175 | 130,194 | +0.07(+1.13%) |
Jan 26, 2024 | 6.106 | 6.135 | 6.081 | 6.106 | 125,376 | -0.02(-0.32%) |
Jan 25, 2024 | 6.116 | 6.155 | 6.106 | 6.125 | 95,590 | +0.01(+0.16%) |
Jan 24, 2024 | 6.125 | 6.204 | 6.116 | 6.116 | 78,971 | -0.01(-0.16%) |
Jan 23, 2024 | 6.125 | 6.155 | 6.104 | 6.125 | 61,511 | -0.01(-0.16%) |
Jan 22, 2024 | 6.135 | 6.194 | 6.096 | 6.135 | 149,390 | +0.02(+0.32%) |
Jan 19, 2024 | 6.165 | 6.165 | 6.057 | 6.116 | 96,205 | -0.02(-0.32%) |
Jan 18, 2024 | 6.253 | 6.302 | 6.116 | 6.135 | 250,259 | -0.09(-1.42%) |
Jan 17, 2024 | 6.282 | 6.332 | 6.204 | 6.224 | 62,700 | -0.07(-1.09%) |
Jan 16, 2024 | 6.322 | 6.371 | 6.273 | 6.292 | 61,088 | -0.03(-0.52%) |
Jan 12, 2024 | 6.345 | 6.384 | 6.315 | 6.325 | 70,604 | +0.01(+0.15%) |
Jan 11, 2024 | 6.384 | 6.384 | 6.286 | 6.315 | 51,274 | -0.02(-0.31%) |
Jan 10, 2024 | 6.501 | 6.501 | 6.276 | 6.335 | 144,715 | -0.13(-1.97%) |
Jan 09, 2024 | 6.491 | 6.511 | 6.449 | 6.462 | 44,893 | -0.05(-0.75%) |
Jan 08, 2024 | 6.452 | 6.511 | 6.435 | 6.511 | 142,890 | +0.13(+2.00%) |
Jan 05, 2024 | 6.501 | 6.521 | 6.383 | 6.383 | 32,723 | -0.09(-1.37%) |
Jan 04, 2024 | 6.384 | 6.550 | 6.286 | 6.472 | 206,721 | +0.03(+0.46%) |
Jan 03, 2024 | 6.355 | 6.462 | 6.355 | 6.443 | 141,164 | +0.09(+1.38%) |
Jan 02, 2024 | 6.198 | 6.364 | 6.179 | 6.355 | 108,153 | +0.15(+2.36%) |
Dec 29, 2023 | 6.130 | 6.208 | 6.042 | 6.208 | 283,819 | +0.06(+0.95%) |
Dec 28, 2023 | 6.247 | 6.267 | 6.120 | 6.149 | 161,939 | -0.06(-0.94%) |
Dec 27, 2023 | 6.296 | 6.306 | 6.188 | 6.208 | 109,564 | -0.05(-0.78%) |
Dec 26, 2023 | 6.306 | 6.320 | 6.237 | 6.257 | 66,994 | -0.03(-0.47%) |
Dec 22, 2023 | 6.227 | 6.355 | 6.218 | 6.286 | 68,198 | +0.13(+2.06%) |
Dec 21, 2023 | 6.267 | 6.335 | 6.159 | 6.159 | 131,188 | -0.09(-1.41%) |
Dec 20, 2023 | 6.335 | 6.345 | 6.218 | 6.247 | 102,179 | -0.05(-0.78%) |
Dec 19, 2023 | 6.286 | 6.315 | 6.237 | 6.296 | 121,915 | +0.07(+1.10%) |
Dec 18, 2023 | 6.325 | 6.325 | 6.227 | 6.227 | 118,184 | -0.07(-1.09%) |
Dec 15, 2023 | 6.345 | 6.408 | 6.296 | 6.296 | 187,568 | -0.04(-0.62%) |
Dec 14, 2023 | 6.355 | 6.355 | 6.276 | 6.335 | 220,418 | +0.03(+0.41%) |
Dec 13, 2023 | 6.299 | 6.329 | 6.212 | 6.309 | 203,780 | +0.01(+0.15%) |
Dec 12, 2023 | 6.309 | 6.329 | 6.292 | 6.299 | 122,302 | -0.01(-0.15%) |
Dec 11, 2023 | 6.241 | 6.329 | 6.221 | 6.309 | 143,176 | +0.08(+1.25%) |
Dec 08, 2023 | 6.163 | 6.260 | 6.163 | 6.231 | 124,551 | +0.07(+1.11%) |
Dec 07, 2023 | 6.095 | 6.221 | 6.095 | 6.163 | 124,033 | +0.12(+1.93%) |
Dec 06, 2023 | 6.163 | 6.231 | 6.017 | 6.046 | 208,844 | -0.12(-1.90%) |
Dec 05, 2023 | 6.144 | 6.163 | 6.071 | 6.163 | 105,743 | +0.08(+1.28%) |
Dec 04, 2023 | 6.046 | 6.114 | 6.027 | 6.085 | 193,454 | +0.05(+0.81%) |
Dec 01, 2023 | 5.968 | 6.056 | 5.959 | 6.036 | 76,881 | +0.09(+1.47%) |
Nov 30, 2023 | 5.861 | 5.949 | 5.835 | 5.949 | 200,106 | +0.12(+2.00%) |
Nov 29, 2023 | 5.774 | 5.871 | 5.754 | 5.832 | 244,251 | +0.10(+1.70%) |
Nov 28, 2023 | 5.686 | 5.735 | 5.647 | 5.735 | 328,956 | +0.08(+1.38%) |
Nov 27, 2023 | 5.783 | 5.783 | 5.628 | 5.657 | 221,266 | -0.07(-1.19%) |
Nov 24, 2023 | 5.744 | 5.764 | 5.705 | 5.725 | 61,640 | +0.02(+0.34%) |
Nov 22, 2023 | 5.725 | 5.730 | 5.676 | 5.705 | 81,174 | +0.03(+0.51%) |
Nov 21, 2023 | 5.705 | 5.726 | 5.647 | 5.676 | 75,917 | -0.02(-0.34%) |
Nov 20, 2023 | 5.705 | 5.744 | 5.657 | 5.696 | 159,752 | -0.01(-0.26%) |
Nov 17, 2023 | 5.735 | 5.735 | 5.639 | 5.710 | 118,003 | +0.02(+0.43%) |
Nov 16, 2023 | 5.608 | 5.725 | 5.608 | 5.686 | 222,945 | +0.10(+1.74%) |
Nov 15, 2023 | 5.589 | 5.618 | 5.569 | 5.589 | 108,511 | +0.02(+0.35%) |
Nov 14, 2023 | 5.628 | 5.666 | 5.532 | 5.569 | 156,524 | +0.14(+2.63%) |
Nov 13, 2023 | 5.485 | 5.488 | 5.422 | 5.426 | 112,364 | -0.06(-1.06%) |
Nov 10, 2023 | 5.426 | 5.504 | 5.413 | 5.485 | 56,377 | +0.09(+1.62%) |
Nov 09, 2023 | 5.533 | 5.533 | 5.378 | 5.397 | 156,486 | -0.15(-2.62%) |
Nov 08, 2023 | 5.475 | 5.572 | 5.473 | 5.543 | 143,201 | +0.10(+1.78%) |
Nov 07, 2023 | 5.330 | 5.474 | 5.330 | 5.446 | 153,763 | +0.13(+2.37%) |
Nov 06, 2023 | 5.359 | 5.378 | 5.281 | 5.320 | 158,701 | -0.08(-1.44%) |
Nov 03, 2023 | 5.310 | 5.436 | 5.310 | 5.397 | 161,031 | +0.16(+3.15%) |
Nov 02, 2023 | 5.242 | 5.271 | 5.150 | 5.233 | 204,207 | +0.14(+2.66%) |