Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 6.750 | 6.750 | 6.640 | 6.650 | 68,812 | -0.08(-1.19%) |
May 22, 2024 | 6.690 | 6.739 | 6.690 | 6.730 | 68,467 | +0.04(+0.60%) |
May 21, 2024 | 6.670 | 6.700 | 6.670 | 6.690 | 42,918 | +0.00(+0.00%) |
May 20, 2024 | 6.670 | 6.690 | 6.670 | 6.690 | 47,363 | +0.06(+0.94%) |
May 17, 2024 | 6.658 | 6.658 | 6.628 | 6.628 | 70,317 | -0.01(-0.22%) |
May 16, 2024 | 6.638 | 6.648 | 6.608 | 6.643 | 48,216 | +0.02(+0.37%) |
May 15, 2024 | 6.618 | 6.631 | 6.593 | 6.618 | 46,951 | +0.02(+0.30%) |
May 14, 2024 | 6.608 | 6.618 | 6.558 | 6.598 | 34,114 | +0.04(+0.60%) |
May 13, 2024 | 6.519 | 6.577 | 6.519 | 6.558 | 58,710 | +0.00(+0.00%) |
May 10, 2024 | 6.529 | 6.568 | 6.529 | 6.558 | 113,890 | +0.02(+0.38%) |
May 09, 2024 | 6.499 | 6.544 | 6.499 | 6.534 | 37,162 | +0.03(+0.53%) |
May 08, 2024 | 6.469 | 6.499 | 6.459 | 6.499 | 81,811 | +0.04(+0.61%) |
May 07, 2024 | 6.440 | 6.479 | 6.430 | 6.459 | 165,299 | +0.05(+0.77%) |
May 06, 2024 | 6.370 | 6.420 | 6.370 | 6.410 | 70,267 | +0.06(+0.94%) |
May 03, 2024 | 6.360 | 6.400 | 6.321 | 6.350 | 235,445 | +0.02(+0.31%) |
May 02, 2024 | 6.331 | 6.350 | 6.311 | 6.331 | 95,659 | +0.00(+0.00%) |
May 01, 2024 | 6.311 | 6.331 | 6.301 | 6.331 | 29,882 | +0.06(+0.95%) |
Apr 30, 2024 | 6.370 | 6.370 | 6.261 | 6.271 | 148,994 | -0.08(-1.25%) |
Apr 29, 2024 | 6.360 | 6.365 | 6.311 | 6.350 | 85,075 | -0.01(-0.16%) |
Apr 26, 2024 | 6.331 | 6.360 | 6.314 | 6.360 | 54,763 | +0.07(+1.10%) |
Apr 25, 2024 | 6.261 | 6.331 | 6.241 | 6.291 | 158,246 | -0.01(-0.16%) |
Apr 24, 2024 | 6.241 | 6.311 | 6.217 | 6.301 | 177,010 | +0.06(+0.95%) |
Apr 23, 2024 | 6.162 | 6.251 | 6.142 | 6.241 | 187,805 | +0.10(+1.61%) |
Apr 22, 2024 | 6.152 | 6.192 | 6.132 | 6.142 | 324,720 | +0.00(+0.00%) |
Apr 19, 2024 | 6.222 | 6.241 | 6.142 | 6.142 | 212,091 | -0.05(-0.80%) |
Apr 18, 2024 | 6.212 | 6.271 | 6.182 | 6.192 | 487,507 | -0.03(-0.44%) |
Apr 17, 2024 | 6.180 | 6.254 | 6.180 | 6.219 | 136,065 | +0.04(+0.63%) |
Apr 16, 2024 | 6.259 | 6.271 | 6.180 | 6.180 | 167,319 | -0.06(-0.94%) |
Apr 15, 2024 | 6.347 | 6.357 | 6.224 | 6.239 | 105,911 | -0.08(-1.24%) |
Apr 12, 2024 | 6.396 | 6.396 | 6.288 | 6.318 | 165,342 | -0.06(-0.92%) |
Apr 11, 2024 | 6.396 | 6.425 | 6.357 | 6.376 | 88,609 | -0.01(-0.15%) |
Apr 10, 2024 | 6.455 | 6.455 | 6.367 | 6.386 | 101,748 | -0.07(-1.06%) |
Apr 09, 2024 | 6.416 | 6.465 | 6.406 | 6.455 | 43,690 | +0.03(+0.46%) |
Apr 08, 2024 | 6.416 | 6.435 | 6.367 | 6.425 | 70,744 | +0.06(+0.92%) |
Apr 05, 2024 | 6.416 | 6.445 | 6.367 | 6.367 | 220,498 | -0.05(-0.76%) |
Apr 04, 2024 | 6.455 | 6.455 | 6.396 | 6.416 | 130,436 | +0.00(+0.00%) |
Apr 03, 2024 | 6.416 | 6.474 | 6.386 | 6.416 | 61,112 | -0.01(-0.15%) |
Apr 02, 2024 | 6.592 | 6.605 | 6.386 | 6.425 | 383,916 | -0.21(-3.11%) |
Apr 01, 2024 | 6.622 | 6.661 | 6.592 | 6.631 | 58,331 | -0.01(-0.15%) |
Mar 28, 2024 | 6.631 | 6.631 | 6.631 | 6.641 | 67,497 | +0.06(+0.89%) |
Mar 27, 2024 | 6.563 | 6.661 | 6.563 | 6.582 | 53,075 | +0.02(+0.30%) |
Mar 26, 2024 | 6.543 | 6.592 | 6.543 | 6.563 | 78,687 | -0.01(-0.15%) |
Mar 25, 2024 | 6.563 | 6.631 | 6.563 | 6.573 | 37,892 | +0.01(+0.15%) |
Mar 22, 2024 | 6.582 | 6.622 | 6.582 | 6.563 | 38,846 | -0.01(-0.15%) |
Mar 21, 2024 | 6.671 | 6.671 | 6.543 | 6.573 | 59,159 | -0.04(-0.59%) |
Mar 20, 2024 | 6.631 | 6.631 | 6.563 | 6.612 | 49,738 | +0.04(+0.60%) |
Mar 19, 2024 | 6.622 | 6.622 | 6.365 | 6.573 | 32,743 | -0.03(-0.41%) |
Mar 18, 2024 | 6.532 | 6.629 | 6.512 | 6.600 | 61,861 | +0.07(+1.04%) |
Mar 15, 2024 | 6.512 | 6.551 | 6.512 | 6.532 | 31,677 | +0.03(+0.45%) |
Mar 14, 2024 | 6.551 | 6.610 | 6.483 | 6.503 | 67,948 | -0.06(-0.89%) |
Mar 13, 2024 | 6.522 | 6.580 | 6.522 | 6.561 | 64,862 | +0.02(+0.30%) |
Mar 12, 2024 | 6.532 | 6.569 | 6.522 | 6.542 | 42,359 | +0.02(+0.30%) |
Mar 11, 2024 | 6.542 | 6.542 | 6.493 | 6.522 | 42,445 | -0.02(-0.30%) |
Mar 08, 2024 | 6.561 | 6.579 | 6.542 | 6.542 | 38,804 | -0.03(-0.44%) |
Mar 07, 2024 | 6.551 | 6.610 | 6.551 | 6.571 | 30,288 | +0.00(+0.00%) |
Mar 06, 2024 | 6.551 | 6.579 | 6.532 | 6.571 | 37,203 | +0.04(+0.60%) |
Mar 05, 2024 | 6.590 | 6.610 | 6.532 | 6.532 | 47,047 | -0.06(-0.88%) |
Mar 04, 2024 | 6.580 | 6.629 | 6.571 | 6.590 | 44,614 | +0.01(+0.15%) |
Mar 01, 2024 | 6.561 | 6.607 | 6.544 | 6.580 | 43,579 | +0.00(+0.00%) |
Feb 29, 2024 | 6.629 | 6.629 | 6.571 | 6.580 | 56,679 | +0.05(+0.74%) |
Feb 28, 2024 | 6.435 | 6.610 | 6.432 | 6.532 | 64,320 | +0.06(+0.90%) |
Feb 27, 2024 | 6.678 | 6.678 | 6.473 | 6.473 | 160,906 | -0.29(-4.31%) |
Feb 26, 2024 | 6.308 | 6.765 | 6.308 | 6.765 | 849,879 | +0.44(+6.91%) |
Feb 23, 2024 | 6.318 | 6.346 | 6.318 | 6.328 | 49,374 | -0.01(-0.15%) |
Feb 22, 2024 | 6.318 | 6.337 | 6.318 | 6.337 | 31,391 | +0.03(+0.46%) |
Feb 21, 2024 | 6.299 | 6.357 | 6.299 | 6.308 | 57,854 | -0.01(-0.23%) |
Feb 20, 2024 | 6.367 | 6.367 | 6.308 | 6.323 | 46,668 | -0.02(-0.38%) |
Feb 16, 2024 | 6.405 | 6.405 | 6.337 | 6.347 | 44,528 | -0.02(-0.27%) |
Feb 15, 2024 | 6.326 | 6.384 | 6.316 | 6.364 | 73,857 | +0.06(+0.92%) |
Feb 14, 2024 | 6.297 | 6.355 | 6.297 | 6.307 | 49,616 | +0.02(+0.31%) |
Feb 13, 2024 | 6.336 | 6.336 | 6.278 | 6.287 | 89,128 | -0.07(-1.06%) |
Feb 12, 2024 | 6.307 | 6.384 | 6.307 | 6.355 | 87,010 | +0.04(+0.61%) |
Feb 09, 2024 | 6.297 | 6.316 | 6.287 | 6.316 | 36,268 | +0.02(+0.31%) |
Feb 08, 2024 | 6.307 | 6.307 | 6.277 | 6.297 | 40,858 | +0.00(+0.00%) |
Feb 07, 2024 | 6.268 | 6.316 | 6.259 | 6.297 | 43,214 | +0.05(+0.77%) |
Feb 06, 2024 | 6.210 | 6.249 | 6.206 | 6.249 | 28,293 | +0.04(+0.62%) |
Feb 05, 2024 | 6.278 | 6.278 | 6.172 | 6.210 | 84,173 | -0.02(-0.31%) |
Feb 02, 2024 | 6.259 | 6.259 | 6.191 | 6.230 | 192,043 | +0.03(+0.47%) |
Feb 01, 2024 | 6.153 | 6.201 | 6.153 | 6.201 | 78,972 | +0.05(+0.78%) |
Jan 31, 2024 | 6.181 | 6.181 | 6.133 | 6.153 | 60,311 | -0.01(-0.16%) |
Jan 30, 2024 | 6.124 | 6.172 | 6.124 | 6.162 | 49,776 | +0.01(+0.16%) |
Jan 29, 2024 | 6.114 | 6.156 | 6.104 | 6.153 | 149,001 | +0.04(+0.63%) |
Jan 26, 2024 | 6.104 | 6.124 | 6.095 | 6.114 | 28,933 | +0.01(+0.16%) |
Jan 25, 2024 | 6.124 | 6.124 | 6.090 | 6.104 | 33,370 | +0.01(+0.16%) |
Jan 24, 2024 | 6.104 | 6.148 | 6.066 | 6.095 | 89,313 | -0.01(-0.16%) |
Jan 23, 2024 | 6.095 | 6.133 | 6.085 | 6.104 | 68,996 | -0.04(-0.68%) |
Jan 22, 2024 | 6.133 | 6.172 | 6.133 | 6.146 | 75,287 | +0.01(+0.21%) |
Jan 19, 2024 | 6.162 | 6.172 | 6.114 | 6.133 | 67,942 | -0.02(-0.28%) |
Jan 18, 2024 | 6.150 | 6.179 | 6.134 | 6.150 | 95,896 | +0.02(+0.31%) |
Jan 17, 2024 | 6.103 | 6.150 | 6.103 | 6.131 | 61,060 | -0.01(-0.16%) |
Jan 16, 2024 | 6.198 | 6.198 | 6.112 | 6.141 | 113,367 | -0.02(-0.31%) |
Jan 12, 2024 | 6.141 | 6.179 | 6.122 | 6.160 | 35,099 | +0.01(+0.16%) |
Jan 11, 2024 | 6.150 | 6.160 | 6.112 | 6.150 | 47,983 | +0.00(+0.00%) |
Jan 10, 2024 | 6.170 | 6.179 | 6.131 | 6.150 | 82,417 | +0.01(+0.16%) |
Jan 09, 2024 | 6.141 | 6.170 | 6.122 | 6.141 | 71,765 | -0.02(-0.31%) |
Jan 08, 2024 | 6.093 | 6.170 | 6.093 | 6.160 | 94,326 | +0.04(+0.62%) |
Jan 05, 2024 | 6.112 | 6.131 | 6.084 | 6.122 | 60,203 | +0.01(+0.16%) |
Jan 04, 2024 | 6.074 | 6.122 | 6.074 | 6.112 | 52,591 | +0.04(+0.63%) |
Jan 03, 2024 | 6.093 | 6.093 | 6.046 | 6.074 | 38,336 | +0.00(+0.00%) |
Jan 02, 2024 | 6.112 | 6.131 | 6.055 | 6.074 | 125,219 | -0.05(-0.78%) |
Dec 29, 2023 | 6.141 | 6.141 | 6.084 | 6.122 | 77,739 | +0.01(+0.16%) |
Dec 28, 2023 | 6.103 | 6.145 | 6.086 | 6.112 | 69,491 | +0.01(+0.16%) |
Dec 27, 2023 | 6.074 | 6.141 | 6.069 | 6.103 | 141,421 | +0.02(+0.31%) |
Dec 26, 2023 | 6.055 | 6.103 | 6.055 | 6.084 | 86,102 | +0.04(+0.63%) |
Dec 22, 2023 | 6.103 | 6.198 | 6.046 | 6.046 | 158,763 | -0.06(-0.94%) |
Dec 21, 2023 | 6.179 | 6.236 | 6.103 | 6.103 | 62,595 | -0.07(-1.08%) |
Dec 20, 2023 | 6.189 | 6.246 | 6.170 | 6.170 | 49,913 | -0.05(-0.77%) |
Dec 19, 2023 | 6.236 | 6.255 | 6.215 | 6.217 | 59,860 | -0.06(-0.91%) |
Dec 18, 2023 | 6.255 | 6.274 | 6.217 | 6.274 | 50,375 | +0.01(+0.16%) |
Dec 15, 2023 | 6.283 | 6.293 | 6.198 | 6.265 | 91,302 | +0.00(+0.00%) |
Dec 14, 2023 | 6.227 | 6.317 | 6.201 | 6.265 | 65,830 | +0.04(+0.61%) |
Dec 13, 2023 | 6.076 | 6.227 | 6.047 | 6.227 | 108,658 | +0.19(+3.13%) |
Dec 12, 2023 | 5.981 | 6.057 | 5.981 | 6.038 | 92,348 | -0.02(-0.31%) |
Dec 11, 2023 | 6.198 | 6.198 | 6.019 | 6.057 | 88,277 | -0.13(-2.14%) |
Dec 08, 2023 | 6.198 | 6.256 | 6.151 | 6.189 | 60,093 | -0.02(-0.30%) |
Dec 07, 2023 | 6.198 | 6.227 | 6.151 | 6.208 | 30,981 | +0.05(+0.77%) |
Dec 06, 2023 | 6.189 | 6.217 | 6.142 | 6.161 | 106,861 | -0.02(-0.31%) |
Dec 05, 2023 | 6.142 | 6.179 | 6.076 | 6.179 | 82,294 | +0.11(+1.87%) |
Dec 04, 2023 | 6.038 | 6.066 | 6.027 | 6.066 | 51,701 | +0.03(+0.47%) |
Dec 01, 2023 | 5.953 | 6.047 | 5.953 | 6.038 | 52,858 | +0.05(+0.79%) |
Nov 30, 2023 | 5.962 | 6.009 | 5.925 | 5.991 | 55,248 | +0.09(+1.44%) |
Nov 29, 2023 | 5.887 | 5.953 | 5.887 | 5.905 | 45,014 | +0.02(+0.32%) |
Nov 28, 2023 | 5.877 | 5.924 | 5.873 | 5.887 | 39,436 | +0.01(+0.16%) |
Nov 27, 2023 | 5.905 | 5.934 | 5.877 | 5.877 | 70,898 | -0.04(-0.64%) |
Nov 24, 2023 | 5.887 | 5.924 | 5.887 | 5.915 | 9,946 | +0.03(+0.48%) |
Nov 22, 2023 | 5.858 | 5.903 | 5.858 | 5.887 | 20,523 | +0.03(+0.48%) |
Nov 21, 2023 | 5.877 | 5.934 | 5.858 | 5.858 | 37,468 | -0.05(-0.80%) |
Nov 20, 2023 | 5.887 | 5.934 | 5.887 | 5.905 | 51,816 | +0.02(+0.32%) |
Nov 17, 2023 | 5.934 | 5.953 | 5.877 | 5.887 | 42,315 | -0.04(-0.63%) |
Nov 16, 2023 | 5.961 | 5.961 | 5.907 | 5.924 | 20,819 | +0.00(+0.00%) |
Nov 15, 2023 | 5.887 | 5.961 | 5.881 | 5.924 | 31,811 | +0.02(+0.32%) |
Nov 14, 2023 | 5.830 | 5.971 | 5.830 | 5.905 | 40,721 | +0.12(+2.10%) |
Nov 13, 2023 | 5.793 | 5.830 | 5.784 | 5.784 | 30,048 | -0.05(-0.80%) |
Nov 10, 2023 | 5.830 | 5.830 | 5.784 | 5.830 | 40,687 | +0.07(+1.14%) |
Nov 09, 2023 | 5.812 | 5.821 | 5.746 | 5.765 | 59,317 | -0.01(-0.16%) |
Nov 08, 2023 | 5.765 | 5.849 | 5.756 | 5.774 | 64,886 | -0.02(-0.32%) |
Nov 07, 2023 | 5.737 | 5.849 | 5.690 | 5.793 | 67,141 | +0.07(+1.14%) |
Nov 06, 2023 | 5.774 | 5.774 | 5.701 | 5.727 | 56,000 | +0.00(+0.00%) |
Nov 03, 2023 | 5.690 | 5.739 | 5.671 | 5.727 | 102,251 | +0.09(+1.66%) |
Nov 02, 2023 | 5.568 | 5.634 | 5.568 | 5.634 | 79,685 | +0.10(+1.86%) |