Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 18, 2024 | 5.750 | 5.785 | 5.610 | 5.700 | 2,223,811 | +0.00(+0.00%) |
Jun 17, 2024 | 5.830 | 5.900 | 5.545 | 5.700 | 4,012,134 | -0.13(-2.23%) |
Jun 14, 2024 | 5.940 | 5.940 | 5.690 | 5.830 | 2,368,056 | -0.15(-2.51%) |
Jun 13, 2024 | 6.370 | 6.400 | 5.950 | 5.980 | 1,999,345 | -0.40(-6.27%) |
Jun 12, 2024 | 6.420 | 6.490 | 6.290 | 6.380 | 2,292,822 | +0.13(+2.08%) |
Jun 11, 2024 | 6.480 | 6.560 | 6.200 | 6.250 | 3,953,473 | -0.29(-4.43%) |
Jun 10, 2024 | 6.200 | 6.550 | 5.940 | 6.540 | 3,849,688 | +0.19(+2.99%) |
Jun 07, 2024 | 6.410 | 6.720 | 6.330 | 6.350 | 1,615,873 | -0.10(-1.55%) |
Jun 06, 2024 | 6.410 | 6.535 | 6.290 | 6.450 | 1,969,691 | +0.06(+0.94%) |
Jun 05, 2024 | 6.550 | 6.575 | 6.310 | 6.390 | 2,220,593 | -0.13(-1.99%) |
Jun 04, 2024 | 6.780 | 6.860 | 6.500 | 6.520 | 3,755,484 | -0.29(-4.26%) |
Jun 03, 2024 | 6.210 | 6.830 | 6.200 | 6.810 | 3,314,033 | +0.51(+8.10%) |
May 31, 2024 | 6.120 | 6.390 | 6.060 | 6.300 | 2,983,238 | +0.24(+3.96%) |
May 30, 2024 | 6.060 | 6.115 | 5.925 | 6.060 | 1,543,445 | +0.03(+0.50%) |
May 29, 2024 | 5.830 | 6.100 | 5.760 | 6.030 | 2,497,019 | +0.15(+2.55%) |
May 28, 2024 | 5.990 | 6.075 | 5.825 | 5.880 | 1,611,879 | -0.07(-1.18%) |
May 24, 2024 | 6.120 | 6.140 | 5.850 | 5.950 | 1,913,464 | -0.11(-1.82%) |
May 23, 2024 | 6.490 | 6.500 | 6.040 | 6.060 | 2,611,993 | -0.43(-6.63%) |
May 22, 2024 | 6.780 | 6.920 | 6.435 | 6.490 | 2,287,824 | -0.29(-4.28%) |
May 21, 2024 | 6.450 | 6.810 | 6.370 | 6.780 | 2,315,775 | +0.36(+5.61%) |
May 20, 2024 | 6.510 | 6.520 | 6.370 | 6.420 | 2,127,399 | -0.06(-0.93%) |
May 17, 2024 | 6.640 | 6.680 | 6.470 | 6.480 | 1,468,431 | -0.16(-2.41%) |
May 16, 2024 | 6.550 | 6.655 | 6.390 | 6.640 | 2,041,939 | +0.08(+1.22%) |
May 15, 2024 | 6.770 | 6.890 | 6.550 | 6.560 | 1,937,251 | -0.07(-1.06%) |
May 14, 2024 | 6.710 | 6.920 | 6.430 | 6.630 | 3,089,451 | -0.06(-0.90%) |
May 13, 2024 | 7.010 | 7.040 | 6.680 | 6.690 | 2,975,834 | -0.31(-4.43%) |
May 10, 2024 | 6.810 | 7.190 | 6.685 | 7.000 | 5,148,240 | +0.26(+3.86%) |
May 09, 2024 | 6.800 | 7.220 | 6.210 | 6.740 | 7,358,983 | -1.38(-17.00%) |
May 08, 2024 | 8.050 | 8.230 | 8.020 | 8.120 | 2,588,077 | +0.00(+0.00%) |
May 07, 2024 | 8.160 | 8.180 | 8.050 | 8.120 | 2,547,615 | +0.01(+0.12%) |
May 06, 2024 | 8.140 | 8.200 | 8.000 | 8.110 | 1,682,500 | -0.01(-0.12%) |
May 03, 2024 | 8.450 | 8.450 | 8.100 | 8.120 | 1,863,557 | -0.18(-2.17%) |
May 02, 2024 | 8.250 | 8.325 | 8.110 | 8.300 | 1,598,267 | +0.09(+1.10%) |
May 01, 2024 | 7.810 | 8.430 | 7.710 | 8.210 | 3,384,565 | +0.46(+5.94%) |
Apr 30, 2024 | 7.840 | 7.945 | 7.720 | 7.750 | 2,731,339 | -0.13(-1.65%) |
Apr 29, 2024 | 7.850 | 7.975 | 7.690 | 7.880 | 3,226,406 | +0.06(+0.77%) |
Apr 26, 2024 | 8.090 | 8.170 | 7.770 | 7.820 | 2,782,956 | -0.26(-3.22%) |
Apr 25, 2024 | 8.030 | 8.140 | 7.950 | 8.080 | 2,674,832 | -0.02(-0.25%) |
Apr 24, 2024 | 8.240 | 8.355 | 8.090 | 8.100 | 1,853,345 | -0.21(-2.53%) |
Apr 23, 2024 | 8.070 | 8.345 | 8.061 | 8.310 | 2,539,491 | +0.25(+3.10%) |
Apr 22, 2024 | 8.000 | 8.190 | 7.900 | 8.060 | 3,094,150 | +0.14(+1.77%) |
Apr 19, 2024 | 7.580 | 7.940 | 7.550 | 7.920 | 2,532,931 | +0.32(+4.21%) |
Apr 18, 2024 | 7.630 | 7.725 | 7.530 | 7.600 | 3,612,849 | -0.05(-0.65%) |
Apr 17, 2024 | 7.940 | 7.940 | 7.640 | 7.650 | 2,401,243 | -0.24(-3.04%) |
Apr 16, 2024 | 7.750 | 7.930 | 7.680 | 7.890 | 2,067,455 | +0.10(+1.28%) |
Apr 15, 2024 | 7.900 | 7.930 | 7.710 | 7.790 | 2,860,524 | -0.09(-1.14%) |
Apr 12, 2024 | 8.000 | 8.080 | 7.830 | 7.880 | 2,775,389 | -0.13(-1.62%) |
Apr 11, 2024 | 8.040 | 8.110 | 7.900 | 8.010 | 2,384,463 | +0.02(+0.25%) |
Apr 10, 2024 | 7.910 | 8.045 | 7.860 | 7.990 | 1,972,074 | -0.08(-0.99%) |
Apr 09, 2024 | 8.030 | 8.145 | 7.910 | 8.070 | 1,819,293 | +0.05(+0.62%) |
Apr 08, 2024 | 8.070 | 8.160 | 7.790 | 8.020 | 2,622,308 | -0.04(-0.50%) |
Apr 05, 2024 | 8.180 | 8.270 | 7.980 | 8.060 | 1,955,100 | -0.09(-1.10%) |
Apr 04, 2024 | 8.140 | 8.390 | 8.130 | 8.150 | 2,703,703 | +0.04(+0.49%) |
Apr 03, 2024 | 8.170 | 8.285 | 8.070 | 8.110 | 2,551,283 | -0.11(-1.34%) |
Apr 02, 2024 | 8.560 | 8.560 | 8.190 | 8.220 | 3,213,978 | -0.39(-4.53%) |