Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 11, 2024 | 6.330 | 6.640 | 6.330 | 6.640 | 20,466 | +0.31(+4.90%) |
Jun 10, 2024 | 6.010 | 6.490 | 6.010 | 6.330 | 32,661 | -0.03(-0.47%) |
Jun 07, 2024 | 6.920 | 6.987 | 6.360 | 6.360 | 97,431 | -0.45(-6.61%) |
Jun 06, 2024 | 6.300 | 7.199 | 6.298 | 6.810 | 292,281 | +0.96(+16.41%) |
Jun 05, 2024 | 5.800 | 5.900 | 5.720 | 5.850 | 34,248 | +0.09(+1.56%) |
Jun 04, 2024 | 5.890 | 5.925 | 5.700 | 5.760 | 36,096 | -0.09(-1.54%) |
Jun 03, 2024 | 5.900 | 5.990 | 5.760 | 5.850 | 43,510 | +0.02(+0.34%) |
May 31, 2024 | 5.980 | 5.980 | 5.650 | 5.830 | 58,960 | -0.10(-1.69%) |
May 30, 2024 | 5.900 | 5.970 | 5.900 | 5.930 | 18,661 | +0.12(+2.07%) |
May 29, 2024 | 5.970 | 5.980 | 5.810 | 5.810 | 32,581 | -0.15(-2.52%) |
May 28, 2024 | 6.100 | 6.100 | 5.870 | 5.960 | 15,311 | -0.19(-3.09%) |
May 24, 2024 | 6.000 | 6.180 | 5.979 | 6.150 | 11,730 | +0.21(+3.54%) |
May 23, 2024 | 6.049 | 6.080 | 5.920 | 5.940 | 10,630 | -0.04(-0.67%) |
May 22, 2024 | 6.190 | 6.190 | 5.920 | 5.980 | 37,955 | -0.23(-3.70%) |
May 21, 2024 | 6.250 | 6.290 | 6.130 | 6.210 | 82,013 | +0.07(+1.14%) |
May 20, 2024 | 6.280 | 6.350 | 6.120 | 6.140 | 21,479 | -0.13(-2.07%) |
May 17, 2024 | 6.340 | 6.340 | 6.270 | 6.270 | 13,941 | -0.05(-0.79%) |
May 16, 2024 | 6.270 | 6.320 | 6.170 | 6.320 | 29,648 | +0.07(+1.12%) |
May 15, 2024 | 6.290 | 6.404 | 6.200 | 6.250 | 25,756 | -0.03(-0.48%) |
May 14, 2024 | 6.344 | 6.410 | 6.280 | 6.280 | 35,128 | -0.02(-0.32%) |
May 13, 2024 | 6.310 | 6.331 | 6.200 | 6.300 | 94,913 | -0.07(-1.10%) |
May 10, 2024 | 6.640 | 6.690 | 6.350 | 6.370 | 82,551 | -0.30(-4.50%) |
May 09, 2024 | 6.110 | 6.700 | 5.901 | 6.670 | 68,537 | +0.56(+9.17%) |
May 08, 2024 | 5.880 | 6.110 | 5.880 | 6.110 | 30,910 | +0.19(+3.21%) |
May 07, 2024 | 5.940 | 6.070 | 5.900 | 5.920 | 30,631 | -0.09(-1.50%) |
May 06, 2024 | 5.860 | 6.099 | 5.800 | 6.010 | 18,397 | +0.13(+2.21%) |
May 03, 2024 | 5.850 | 5.935 | 5.800 | 5.880 | 17,363 | -0.02(-0.34%) |
May 02, 2024 | 6.020 | 6.030 | 5.870 | 5.900 | 21,273 | -0.18(-2.96%) |
May 01, 2024 | 6.100 | 6.100 | 5.900 | 6.080 | 20,812 | -0.01(-0.16%) |
Apr 30, 2024 | 5.890 | 6.100 | 5.800 | 6.090 | 22,600 | +0.22(+3.75%) |
Apr 29, 2024 | 5.940 | 6.050 | 5.830 | 5.870 | 112,043 | -0.13(-2.17%) |
Apr 26, 2024 | 5.930 | 6.050 | 5.790 | 6.000 | 7,659 | +0.10(+1.69%) |
Apr 25, 2024 | 5.770 | 5.900 | 5.750 | 5.900 | 20,885 | +0.09(+1.55%) |
Apr 24, 2024 | 5.810 | 5.890 | 5.630 | 5.810 | 18,351 | +0.05(+0.87%) |
Apr 23, 2024 | 5.670 | 6.050 | 5.670 | 5.760 | 88,665 | +0.15(+2.67%) |
Apr 22, 2024 | 5.920 | 5.920 | 5.610 | 5.610 | 24,157 | -0.38(-6.34%) |
Apr 19, 2024 | 5.930 | 6.140 | 5.810 | 5.990 | 20,174 | +0.05(+0.84%) |
Apr 18, 2024 | 5.770 | 5.940 | 5.770 | 5.940 | 13,255 | +0.14(+2.41%) |
Apr 17, 2024 | 5.970 | 6.090 | 5.800 | 5.800 | 9,093 | -0.23(-3.81%) |
Apr 16, 2024 | 5.850 | 6.053 | 5.835 | 6.030 | 20,263 | +0.18(+3.08%) |
Apr 15, 2024 | 5.850 | 5.980 | 5.800 | 5.850 | 7,612 | -0.04(-0.68%) |
Apr 12, 2024 | 6.110 | 6.110 | 5.890 | 5.890 | 5,180 | -0.18(-2.97%) |
Apr 11, 2024 | 5.950 | 6.150 | 5.880 | 6.070 | 48,544 | +0.07(+1.17%) |
Apr 10, 2024 | 6.010 | 6.120 | 6.000 | 6.000 | 15,242 | -0.13(-2.12%) |
Apr 09, 2024 | 6.110 | 6.250 | 6.110 | 6.130 | 27,585 | -0.06(-0.97%) |
Apr 08, 2024 | 6.420 | 6.420 | 6.140 | 6.190 | 5,709 | -0.13(-2.06%) |
Apr 05, 2024 | 6.340 | 6.410 | 6.040 | 6.320 | 7,737 | -0.03(-0.47%) |
Apr 04, 2024 | 6.500 | 6.500 | 6.230 | 6.350 | 30,319 | -0.13(-2.01%) |
Apr 03, 2024 | 6.230 | 6.600 | 6.060 | 6.480 | 40,405 | +0.27(+4.35%) |
Apr 02, 2024 | 6.110 | 6.250 | 5.920 | 6.210 | 29,560 | +0.05(+0.81%) |
Apr 01, 2024 | 6.570 | 6.660 | 6.130 | 6.160 | 44,716 | -0.56(-8.33%) |
Mar 28, 2024 | 5.630 | 6.720 | 5.630 | 6.720 | 96,106 | +0.77(+12.94%) |
Mar 27, 2024 | 5.840 | 5.950 | 5.650 | 5.950 | 52,534 | +0.12(+2.06%) |
Mar 26, 2024 | 6.010 | 6.026 | 5.650 | 5.830 | 49,562 | -0.18(-3.00%) |
Mar 25, 2024 | 6.000 | 6.100 | 5.960 | 6.010 | 28,292 | -0.15(-2.36%) |
Mar 22, 2024 | 6.080 | 6.230 | 6.050 | 6.155 | 21,377 | -0.04(-0.57%) |
Mar 21, 2024 | 5.989 | 6.400 | 5.915 | 6.190 | 51,231 | +0.06(+0.98%) |
Mar 20, 2024 | 6.070 | 6.187 | 5.800 | 6.130 | 59,111 | +0.03(+0.49%) |
Mar 19, 2024 | 6.100 | 6.330 | 6.070 | 6.100 | 34,187 | +0.00(+0.00%) |
Mar 18, 2024 | 6.070 | 6.390 | 6.070 | 6.100 | 44,333 | -0.30(-4.69%) |
Mar 15, 2024 | 6.100 | 6.700 | 6.100 | 6.400 | 91,896 | +0.04(+0.63%) |
Mar 14, 2024 | 6.150 | 6.450 | 5.950 | 6.360 | 100,368 | +0.35(+5.82%) |
Mar 13, 2024 | 6.030 | 6.285 | 6.000 | 6.010 | 38,216 | -0.09(-1.48%) |
Mar 12, 2024 | 6.410 | 6.490 | 6.100 | 6.100 | 21,353 | -0.39(-6.01%) |
Mar 11, 2024 | 6.240 | 6.580 | 6.240 | 6.490 | 15,017 | +0.13(+2.04%) |
Mar 08, 2024 | 6.430 | 6.640 | 6.350 | 6.360 | 22,605 | -0.02(-0.31%) |
Mar 07, 2024 | 6.570 | 6.625 | 6.300 | 6.380 | 35,801 | -0.13(-2.00%) |
Mar 06, 2024 | 6.760 | 6.840 | 6.500 | 6.510 | 15,606 | -0.16(-2.40%) |
Mar 05, 2024 | 6.730 | 6.900 | 6.670 | 6.670 | 9,715 | -0.12(-1.77%) |
Mar 04, 2024 | 6.840 | 6.965 | 6.690 | 6.790 | 14,298 | +0.04(+0.59%) |
Mar 01, 2024 | 6.530 | 6.840 | 6.450 | 6.750 | 29,758 | +0.15(+2.27%) |
Feb 29, 2024 | 6.870 | 6.950 | 6.510 | 6.600 | 102,241 | -0.32(-4.62%) |
Feb 28, 2024 | 6.770 | 6.930 | 6.580 | 6.920 | 35,108 | +0.19(+2.82%) |
Feb 27, 2024 | 6.900 | 6.949 | 6.640 | 6.730 | 18,960 | -0.28(-3.99%) |
Feb 26, 2024 | 6.750 | 7.090 | 6.655 | 7.010 | 17,076 | +0.18(+2.64%) |
Feb 23, 2024 | 6.920 | 6.995 | 6.640 | 6.830 | 17,886 | -0.16(-2.29%) |
Feb 22, 2024 | 7.110 | 7.110 | 6.640 | 6.990 | 25,481 | -0.09(-1.27%) |
Feb 21, 2024 | 7.060 | 7.150 | 6.870 | 7.080 | 34,542 | -0.07(-0.98%) |
Feb 20, 2024 | 6.863 | 7.300 | 6.825 | 7.150 | 22,463 | +0.28(+4.08%) |
Feb 16, 2024 | 6.910 | 7.120 | 6.820 | 6.870 | 28,650 | +0.00(+0.00%) |
Feb 15, 2024 | 6.620 | 6.995 | 6.620 | 6.870 | 26,281 | +0.23(+3.46%) |
Feb 14, 2024 | 6.580 | 6.790 | 6.580 | 6.640 | 46,915 | +0.03(+0.45%) |
Feb 13, 2024 | 6.730 | 6.770 | 6.600 | 6.610 | 22,386 | -0.17(-2.51%) |
Feb 12, 2024 | 7.020 | 7.020 | 6.750 | 6.780 | 17,674 | -0.23(-3.28%) |
Feb 09, 2024 | 7.091 | 7.310 | 6.780 | 7.010 | 24,316 | +0.01(+0.14%) |
Feb 08, 2024 | 6.890 | 7.241 | 6.880 | 7.000 | 30,647 | +0.11(+1.60%) |
Feb 07, 2024 | 7.300 | 7.300 | 6.890 | 6.890 | 29,158 | -0.41(-5.62%) |
Feb 06, 2024 | 7.079 | 7.470 | 7.079 | 7.300 | 14,632 | -0.05(-0.68%) |
Feb 05, 2024 | 7.510 | 7.626 | 7.037 | 7.350 | 16,757 | -0.30(-3.92%) |
Feb 02, 2024 | 7.050 | 7.650 | 6.820 | 7.650 | 32,132 | +0.54(+7.59%) |
Feb 01, 2024 | 6.890 | 7.145 | 6.810 | 7.110 | 18,651 | +0.22(+3.19%) |
Jan 31, 2024 | 6.730 | 6.970 | 6.720 | 6.890 | 13,305 | +0.09(+1.32%) |
Jan 30, 2024 | 7.170 | 7.170 | 6.760 | 6.800 | 93,983 | -0.38(-5.29%) |
Jan 29, 2024 | 7.130 | 7.190 | 6.860 | 7.180 | 16,392 | -0.15(-2.05%) |
Jan 26, 2024 | 7.570 | 7.630 | 7.226 | 7.330 | 5,795 | -0.32(-4.18%) |
Jan 25, 2024 | 7.650 | 7.650 | 7.500 | 7.650 | 8,759 | -0.03(-0.39%) |
Jan 24, 2024 | 8.010 | 8.080 | 7.590 | 7.680 | 23,075 | -0.40(-4.95%) |
Jan 23, 2024 | 7.890 | 8.200 | 7.630 | 8.080 | 111,041 | +0.34(+4.39%) |
Jan 22, 2024 | 6.860 | 7.870 | 6.860 | 7.740 | 84,018 | +0.62(+8.71%) |
Jan 19, 2024 | 7.180 | 7.202 | 6.940 | 7.120 | 10,391 | +0.05(+0.71%) |
Jan 18, 2024 | 7.123 | 7.248 | 7.010 | 7.070 | 22,437 | -0.06(-0.84%) |
Jan 17, 2024 | 7.190 | 7.190 | 6.830 | 7.130 | 20,019 | -0.04(-0.56%) |
Jan 16, 2024 | 7.110 | 7.260 | 6.974 | 7.170 | 11,134 | +0.01(+0.14%) |
Jan 12, 2024 | 7.205 | 7.205 | 6.960 | 7.160 | 10,987 | -0.13(-1.78%) |
Jan 11, 2024 | 7.000 | 7.390 | 6.900 | 7.290 | 33,985 | +0.30(+4.29%) |
Jan 10, 2024 | 6.500 | 6.990 | 6.420 | 6.990 | 24,522 | +0.45(+6.88%) |
Jan 09, 2024 | 6.250 | 6.570 | 6.250 | 6.540 | 19,562 | +0.25(+3.97%) |
Jan 08, 2024 | 6.400 | 6.520 | 6.140 | 6.290 | 33,417 | -0.12(-1.87%) |
Jan 05, 2024 | 6.500 | 6.623 | 6.400 | 6.410 | 25,931 | -0.19(-2.88%) |
Jan 04, 2024 | 6.500 | 6.610 | 6.430 | 6.600 | 18,183 | +0.01(+0.15%) |
Jan 03, 2024 | 6.990 | 6.990 | 6.390 | 6.590 | 43,458 | -0.55(-7.70%) |
Jan 02, 2024 | 7.370 | 7.370 | 6.810 | 7.140 | 17,264 | -0.24(-3.25%) |
Dec 29, 2023 | 6.500 | 7.430 | 6.310 | 7.380 | 144,199 | +0.88(+13.54%) |
Dec 28, 2023 | 6.350 | 6.580 | 6.250 | 6.500 | 97,752 | +0.16(+2.52%) |
Dec 27, 2023 | 6.360 | 6.385 | 6.150 | 6.340 | 22,531 | +0.05(+0.79%) |
Dec 26, 2023 | 6.400 | 6.400 | 6.104 | 6.290 | 25,403 | -0.07(-1.10%) |
Dec 22, 2023 | 6.070 | 6.370 | 6.010 | 6.360 | 18,808 | +0.12(+1.92%) |
Dec 21, 2023 | 6.200 | 6.240 | 6.000 | 6.240 | 18,934 | +0.09(+1.46%) |
Dec 20, 2023 | 6.270 | 6.300 | 5.910 | 6.150 | 41,304 | -0.13(-2.07%) |
Dec 19, 2023 | 6.243 | 6.380 | 5.970 | 6.280 | 20,568 | +0.04(+0.64%) |
Dec 18, 2023 | 6.300 | 6.433 | 6.180 | 6.240 | 44,437 | -0.19(-2.95%) |
Dec 15, 2023 | 6.300 | 6.430 | 6.030 | 6.430 | 81,312 | +0.20(+3.21%) |
Dec 14, 2023 | 6.100 | 6.250 | 5.853 | 6.230 | 67,958 | +0.14(+2.30%) |
Dec 13, 2023 | 5.910 | 6.099 | 5.780 | 6.090 | 37,997 | +0.15(+2.53%) |
Dec 12, 2023 | 5.800 | 6.000 | 5.765 | 5.940 | 52,142 | +0.18(+3.13%) |
Dec 11, 2023 | 5.770 | 5.850 | 5.660 | 5.760 | 19,590 | -0.12(-2.04%) |
Dec 08, 2023 | 6.080 | 6.080 | 5.611 | 5.880 | 33,376 | -0.11(-1.84%) |
Dec 07, 2023 | 6.380 | 6.380 | 5.810 | 5.990 | 19,458 | +0.13(+2.22%) |
Dec 06, 2023 | 5.909 | 6.030 | 5.673 | 5.860 | 32,429 | +0.00(+0.00%) |
Dec 05, 2023 | 5.940 | 6.050 | 5.730 | 5.860 | 23,433 | -0.04(-0.68%) |
Dec 04, 2023 | 5.750 | 6.049 | 5.660 | 5.900 | 27,917 | +0.08(+1.37%) |