Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 6.360 | 6.480 | 6.255 | 6.270 | 269,499 | -0.08(-1.26%) |
May 21, 2024 | 6.300 | 6.410 | 6.230 | 6.350 | 217,749 | +0.02(+0.32%) |
May 20, 2024 | 6.400 | 6.450 | 6.290 | 6.330 | 250,333 | -0.07(-1.09%) |
May 17, 2024 | 6.450 | 6.540 | 6.350 | 6.400 | 127,282 | -0.14(-2.14%) |
May 16, 2024 | 6.440 | 6.580 | 6.420 | 6.540 | 129,209 | +0.06(+0.93%) |
May 15, 2024 | 6.590 | 6.640 | 6.390 | 6.480 | 176,046 | -0.03(-0.46%) |
May 14, 2024 | 6.550 | 6.620 | 6.475 | 6.510 | 112,955 | +0.05(+0.77%) |
May 13, 2024 | 6.430 | 6.550 | 6.430 | 6.460 | 168,699 | +0.10(+1.57%) |
May 10, 2024 | 6.300 | 6.440 | 6.230 | 6.360 | 256,516 | +0.04(+0.63%) |
May 09, 2024 | 6.370 | 6.570 | 6.310 | 6.320 | 245,905 | -0.14(-2.17%) |
May 08, 2024 | 6.580 | 6.580 | 6.060 | 6.460 | 179,306 | -0.30(-4.44%) |
May 07, 2024 | 6.880 | 6.880 | 6.710 | 6.760 | 154,504 | -0.09(-1.31%) |
May 06, 2024 | 6.620 | 6.905 | 6.620 | 6.850 | 127,544 | +0.24(+3.63%) |
May 03, 2024 | 6.970 | 7.000 | 6.580 | 6.610 | 110,533 | -0.21(-3.08%) |
May 02, 2024 | 6.890 | 6.890 | 6.790 | 6.820 | 80,632 | -0.02(-0.29%) |
May 01, 2024 | 6.620 | 6.980 | 6.620 | 6.840 | 152,524 | +0.25(+3.79%) |
Apr 30, 2024 | 6.640 | 6.680 | 6.580 | 6.590 | 189,975 | -0.10(-1.49%) |
Apr 29, 2024 | 6.770 | 6.840 | 6.670 | 6.690 | 111,108 | -0.05(-0.74%) |
Apr 26, 2024 | 6.680 | 6.770 | 6.670 | 6.740 | 76,291 | +0.08(+1.20%) |
Apr 25, 2024 | 6.600 | 6.660 | 6.500 | 6.660 | 162,370 | -0.06(-0.89%) |
Apr 24, 2024 | 6.690 | 6.745 | 6.625 | 6.720 | 91,438 | +0.00(+0.00%) |
Apr 23, 2024 | 6.570 | 6.790 | 6.570 | 6.720 | 107,775 | +0.14(+2.13%) |
Apr 22, 2024 | 6.690 | 6.690 | 6.545 | 6.580 | 135,992 | -0.05(-0.75%) |
Apr 19, 2024 | 6.600 | 6.660 | 6.570 | 6.630 | 118,139 | +0.00(+0.00%) |
Apr 18, 2024 | 6.730 | 6.820 | 6.610 | 6.630 | 149,954 | -0.09(-1.34%) |
Apr 17, 2024 | 6.820 | 6.870 | 6.710 | 6.720 | 104,581 | -0.04(-0.59%) |
Apr 16, 2024 | 6.690 | 6.790 | 6.610 | 6.760 | 229,962 | +0.01(+0.15%) |
Apr 15, 2024 | 6.960 | 6.990 | 6.750 | 6.750 | 113,524 | -0.24(-3.43%) |
Apr 12, 2024 | 7.080 | 7.110 | 6.974 | 6.990 | 151,606 | -0.20(-2.78%) |
Apr 11, 2024 | 6.980 | 7.190 | 6.955 | 7.190 | 137,856 | +0.22(+3.16%) |
Apr 10, 2024 | 7.080 | 7.095 | 6.885 | 6.970 | 161,809 | -0.31(-4.26%) |
Apr 09, 2024 | 7.100 | 7.290 | 7.100 | 7.280 | 169,968 | +0.20(+2.82%) |
Apr 08, 2024 | 7.000 | 7.140 | 6.990 | 7.080 | 129,185 | +0.13(+1.87%) |
Apr 05, 2024 | 7.080 | 7.107 | 6.910 | 6.950 | 151,903 | -0.13(-1.84%) |
Apr 04, 2024 | 7.000 | 7.190 | 7.000 | 7.080 | 172,612 | +0.18(+2.61%) |
Apr 03, 2024 | 6.790 | 6.960 | 6.790 | 6.900 | 184,053 | +0.00(+0.00%) |
Apr 02, 2024 | 7.060 | 7.060 | 6.800 | 6.900 | 211,023 | -0.31(-4.30%) |
Apr 01, 2024 | 7.170 | 7.250 | 7.090 | 7.210 | 357,082 | +0.07(+0.98%) |
Mar 28, 2024 | 7.200 | 7.380 | 7.130 | 7.140 | 153,273 | -0.02(-0.28%) |
Mar 27, 2024 | 6.970 | 7.170 | 6.960 | 7.160 | 135,852 | +0.27(+3.92%) |
Mar 26, 2024 | 6.920 | 6.970 | 6.875 | 6.890 | 167,950 | +0.03(+0.44%) |
Mar 25, 2024 | 6.900 | 6.950 | 6.820 | 6.860 | 85,193 | -0.03(-0.44%) |
Mar 22, 2024 | 6.980 | 7.005 | 6.890 | 6.890 | 107,373 | -0.09(-1.29%) |
Mar 21, 2024 | 6.950 | 7.055 | 6.950 | 6.980 | 152,497 | +0.10(+1.45%) |
Mar 20, 2024 | 6.760 | 6.900 | 6.640 | 6.880 | 172,738 | +0.08(+1.18%) |
Mar 19, 2024 | 6.680 | 6.850 | 6.680 | 6.800 | 168,825 | +0.05(+0.74%) |
Mar 18, 2024 | 6.680 | 6.825 | 6.610 | 6.750 | 183,449 | +0.08(+1.20%) |
Mar 15, 2024 | 6.540 | 6.670 | 6.520 | 6.670 | 519,290 | +0.12(+1.83%) |
Mar 14, 2024 | 6.600 | 6.600 | 6.490 | 6.550 | 130,142 | -0.08(-1.21%) |
Mar 13, 2024 | 6.620 | 6.685 | 6.570 | 6.630 | 219,084 | +0.02(+0.30%) |
Mar 12, 2024 | 6.640 | 6.705 | 6.570 | 6.610 | 251,963 | -0.03(-0.45%) |
Mar 11, 2024 | 6.720 | 6.810 | 6.610 | 6.640 | 140,138 | -0.15(-2.21%) |
Mar 08, 2024 | 6.800 | 6.970 | 6.790 | 6.790 | 174,266 | +0.04(+0.59%) |
Mar 07, 2024 | 6.740 | 6.780 | 6.690 | 6.750 | 142,896 | +0.06(+0.90%) |
Mar 06, 2024 | 6.730 | 6.750 | 6.580 | 6.690 | 211,374 | +0.05(+0.75%) |
Mar 05, 2024 | 6.770 | 6.800 | 6.620 | 6.640 | 268,054 | -0.20(-2.92%) |
Mar 04, 2024 | 6.830 | 6.935 | 6.770 | 6.840 | 232,808 | +0.01(+0.15%) |