Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 6.600 | 6.730 | 6.560 | 6.650 | 263,594 | +0.01(+0.15%) |
May 21, 2024 | 6.690 | 6.800 | 6.600 | 6.640 | 203,744 | -0.06(-0.90%) |
May 20, 2024 | 6.640 | 6.810 | 6.590 | 6.700 | 194,724 | +0.09(+1.36%) |
May 17, 2024 | 6.450 | 6.690 | 6.450 | 6.610 | 263,116 | +0.28(+4.42%) |
May 16, 2024 | 6.225 | 6.359 | 6.130 | 6.330 | 359,657 | +0.12(+2.00%) |
May 15, 2024 | 6.387 | 6.387 | 6.158 | 6.206 | 238,045 | -0.05(-0.76%) |
May 14, 2024 | 6.301 | 6.425 | 6.072 | 6.254 | 472,970 | +0.00(+0.00%) |
May 13, 2024 | 6.387 | 6.445 | 6.215 | 6.254 | 630,420 | -0.13(-2.09%) |
May 10, 2024 | 6.492 | 6.588 | 6.320 | 6.387 | 421,935 | -0.08(-1.18%) |
May 09, 2024 | 6.540 | 6.741 | 6.416 | 6.464 | 2,200,833 | -0.70(-9.73%) |
May 08, 2024 | 7.122 | 7.445 | 6.893 | 7.161 | 365,973 | -0.03(-0.40%) |
May 07, 2024 | 6.970 | 7.791 | 6.931 | 7.189 | 1,183,320 | +0.27(+3.86%) |
May 06, 2024 | 6.779 | 6.922 | 6.674 | 6.922 | 183,370 | +0.13(+1.97%) |
May 03, 2024 | 6.922 | 6.953 | 6.779 | 6.788 | 162,918 | -0.11(-1.66%) |
May 02, 2024 | 6.807 | 6.931 | 6.769 | 6.903 | 245,091 | +0.20(+2.99%) |
May 01, 2024 | 6.588 | 6.846 | 6.560 | 6.702 | 124,346 | +0.07(+1.01%) |
Apr 30, 2024 | 6.683 | 6.726 | 6.607 | 6.636 | 120,790 | -0.08(-1.14%) |
Apr 29, 2024 | 6.712 | 6.798 | 6.612 | 6.712 | 171,581 | +0.05(+0.72%) |
Apr 26, 2024 | 6.425 | 6.721 | 6.416 | 6.664 | 164,438 | +0.28(+4.33%) |
Apr 25, 2024 | 6.263 | 6.425 | 6.206 | 6.387 | 124,993 | +0.09(+1.36%) |
Apr 24, 2024 | 6.282 | 6.330 | 6.130 | 6.301 | 87,558 | -0.01(-0.15%) |
Apr 23, 2024 | 6.311 | 6.397 | 6.263 | 6.311 | 166,256 | -0.03(-0.45%) |
Apr 22, 2024 | 6.349 | 6.416 | 6.235 | 6.340 | 127,968 | +0.11(+1.68%) |
Apr 19, 2024 | 6.273 | 6.387 | 6.149 | 6.235 | 129,948 | -0.09(-1.36%) |
Apr 18, 2024 | 6.158 | 6.320 | 6.131 | 6.320 | 182,671 | +0.20(+3.28%) |
Apr 17, 2024 | 6.301 | 6.349 | 6.063 | 6.120 | 158,986 | -0.13(-2.14%) |
Apr 16, 2024 | 6.340 | 6.359 | 6.091 | 6.254 | 242,098 | -0.11(-1.80%) |
Apr 15, 2024 | 6.311 | 6.407 | 6.215 | 6.368 | 104,566 | +0.04(+0.60%) |
Apr 12, 2024 | 6.340 | 6.440 | 6.292 | 6.330 | 100,458 | -0.10(-1.49%) |
Apr 11, 2024 | 6.406 | 6.497 | 6.387 | 6.425 | 86,197 | +0.01(+0.15%) |
Apr 10, 2024 | 6.340 | 6.445 | 6.311 | 6.416 | 116,344 | +0.00(+0.00%) |
Apr 09, 2024 | 6.683 | 6.683 | 6.387 | 6.416 | 168,700 | -0.21(-3.17%) |
Apr 08, 2024 | 6.626 | 6.769 | 6.550 | 6.626 | 168,981 | +0.07(+1.02%) |
Apr 05, 2024 | 6.655 | 6.736 | 6.535 | 6.559 | 186,594 | -0.15(-2.28%) |
Apr 04, 2024 | 7.027 | 7.027 | 6.655 | 6.712 | 255,302 | -0.20(-2.90%) |
Apr 03, 2024 | 6.893 | 6.951 | 6.702 | 6.912 | 395,430 | +0.13(+1.97%) |
Apr 02, 2024 | 6.817 | 7.151 | 6.614 | 6.779 | 1,069,627 | -0.02(-0.28%) |
Apr 01, 2024 | 6.874 | 6.903 | 6.550 | 6.798 | 543,885 | -0.11(-1.52%) |
Mar 28, 2024 | 6.597 | 6.931 | 6.597 | 6.903 | 613,638 | +0.28(+4.18%) |
Mar 27, 2024 | 6.550 | 6.717 | 6.530 | 6.626 | 190,062 | +0.08(+1.17%) |
Mar 26, 2024 | 6.674 | 6.741 | 6.540 | 6.550 | 221,902 | -0.09(-1.30%) |
Mar 25, 2024 | 6.626 | 7.113 | 6.483 | 6.636 | 643,000 | +0.04(+0.58%) |
Mar 22, 2024 | 6.683 | 6.807 | 6.559 | 6.597 | 403,721 | +0.07(+1.02%) |
Mar 21, 2024 | 6.044 | 6.845 | 6.044 | 6.530 | 889,812 | +0.48(+7.89%) |
Mar 20, 2024 | 5.757 | 6.196 | 5.729 | 6.053 | 248,521 | +0.25(+4.28%) |
Mar 19, 2024 | 5.700 | 5.834 | 5.585 | 5.805 | 184,053 | +0.13(+2.36%) |
Mar 18, 2024 | 5.538 | 5.709 | 5.433 | 5.671 | 77,533 | +0.21(+3.85%) |
Mar 15, 2024 | 5.490 | 5.585 | 5.328 | 5.461 | 274,345 | -0.09(-1.55%) |
Mar 14, 2024 | 5.681 | 5.681 | 5.442 | 5.547 | 123,108 | -0.18(-3.17%) |
Mar 13, 2024 | 5.671 | 5.738 | 5.566 | 5.729 | 125,855 | +0.04(+0.67%) |
Mar 12, 2024 | 5.738 | 5.738 | 5.585 | 5.690 | 144,844 | -0.04(-0.67%) |
Mar 11, 2024 | 5.681 | 5.848 | 5.662 | 5.729 | 168,700 | +0.05(+0.84%) |
Mar 08, 2024 | 5.662 | 5.843 | 5.633 | 5.681 | 351,428 | +0.03(+0.51%) |
Mar 07, 2024 | 5.719 | 6.244 | 5.547 | 5.652 | 1,752,189 | +1.16(+25.96%) |
Mar 06, 2024 | 4.535 | 4.693 | 4.487 | 4.487 | 158,180 | +0.00(+0.00%) |
Mar 05, 2024 | 4.497 | 4.520 | 4.401 | 4.487 | 181,489 | +0.00(+0.00%) |
Mar 04, 2024 | 4.526 | 4.541 | 4.411 | 4.487 | 163,045 | -0.02(-0.42%) |