Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 6.410 | 6.470 | 6.290 | 6.310 | 67,823 | -0.07(-1.10%) |
May 23, 2024 | 6.150 | 6.640 | 6.140 | 6.380 | 130,265 | +0.23(+3.74%) |
May 22, 2024 | 6.270 | 6.390 | 6.090 | 6.150 | 100,799 | -0.15(-2.38%) |
May 21, 2024 | 6.310 | 6.430 | 6.230 | 6.300 | 76,585 | -0.01(-0.16%) |
May 20, 2024 | 6.250 | 6.480 | 6.230 | 6.310 | 120,063 | +0.02(+0.32%) |
May 17, 2024 | 6.230 | 6.350 | 6.200 | 6.290 | 125,700 | +0.14(+2.28%) |
May 16, 2024 | 6.030 | 6.229 | 6.030 | 6.150 | 91,615 | +0.14(+2.33%) |
May 15, 2024 | 6.220 | 6.250 | 6.000 | 6.010 | 87,722 | -0.23(-3.69%) |
May 14, 2024 | 6.110 | 6.290 | 6.110 | 6.240 | 94,471 | +0.13(+2.13%) |
May 13, 2024 | 5.790 | 6.140 | 5.600 | 6.110 | 194,356 | +0.32(+5.53%) |
May 10, 2024 | 6.510 | 6.680 | 5.545 | 5.790 | 168,766 | -0.83(-12.54%) |
May 09, 2024 | 6.350 | 6.670 | 6.350 | 6.620 | 122,057 | +0.23(+3.60%) |
May 08, 2024 | 6.300 | 6.460 | 6.300 | 6.390 | 57,168 | +0.03(+0.47%) |
May 07, 2024 | 6.360 | 6.490 | 6.310 | 6.360 | 98,995 | +0.00(+0.00%) |
May 06, 2024 | 6.380 | 6.440 | 6.350 | 6.360 | 57,109 | -0.03(-0.47%) |
May 03, 2024 | 6.410 | 6.510 | 6.340 | 6.390 | 51,249 | +0.01(+0.16%) |
May 02, 2024 | 6.330 | 6.440 | 6.310 | 6.380 | 80,030 | +0.14(+2.24%) |
May 01, 2024 | 6.190 | 6.400 | 6.190 | 6.240 | 60,520 | +0.03(+0.48%) |
Apr 30, 2024 | 6.250 | 6.270 | 6.210 | 6.210 | 48,243 | -0.07(-1.11%) |
Apr 29, 2024 | 6.210 | 6.320 | 6.210 | 6.280 | 55,412 | +0.03(+0.48%) |
Apr 26, 2024 | 6.230 | 6.300 | 6.210 | 6.250 | 46,038 | +0.07(+1.13%) |
Apr 25, 2024 | 6.120 | 6.201 | 6.050 | 6.180 | 64,197 | -0.05(-0.80%) |
Apr 24, 2024 | 6.200 | 6.280 | 6.190 | 6.230 | 72,082 | +0.00(+0.00%) |
Apr 23, 2024 | 6.135 | 6.305 | 6.135 | 6.230 | 55,189 | +0.11(+1.80%) |
Apr 22, 2024 | 6.150 | 6.210 | 6.030 | 6.120 | 67,997 | +0.01(+0.16%) |
Apr 19, 2024 | 6.030 | 6.150 | 6.030 | 6.110 | 62,244 | +0.05(+0.83%) |
Apr 18, 2024 | 6.150 | 6.200 | 6.040 | 6.060 | 77,425 | -0.07(-1.14%) |
Apr 17, 2024 | 6.090 | 6.230 | 6.090 | 6.130 | 61,558 | +0.00(+0.00%) |
Apr 16, 2024 | 6.060 | 6.250 | 6.060 | 6.130 | 54,011 | -0.01(-0.16%) |
Apr 15, 2024 | 6.120 | 6.250 | 6.035 | 6.140 | 83,937 | -0.07(-1.13%) |
Apr 12, 2024 | 6.230 | 6.370 | 6.200 | 6.210 | 72,822 | -0.07(-1.11%) |
Apr 11, 2024 | 6.190 | 6.290 | 6.160 | 6.280 | 57,156 | +0.10(+1.62%) |
Apr 10, 2024 | 6.320 | 6.320 | 6.130 | 6.180 | 82,281 | -0.25(-3.89%) |
Apr 09, 2024 | 6.430 | 6.505 | 6.410 | 6.430 | 76,759 | +0.04(+0.63%) |
Apr 08, 2024 | 6.350 | 6.450 | 6.340 | 6.390 | 77,971 | +0.05(+0.79%) |
Apr 05, 2024 | 6.280 | 6.360 | 6.250 | 6.340 | 51,404 | +0.07(+1.12%) |
Apr 04, 2024 | 6.320 | 6.400 | 6.250 | 6.270 | 77,611 | -0.01(-0.16%) |
Apr 03, 2024 | 6.390 | 6.430 | 6.260 | 6.280 | 100,111 | -0.14(-2.18%) |
Apr 02, 2024 | 6.380 | 6.470 | 6.344 | 6.420 | 68,399 | -0.01(-0.16%) |
Apr 01, 2024 | 6.520 | 6.520 | 6.350 | 6.430 | 99,879 | -0.02(-0.31%) |
Mar 28, 2024 | 6.450 | 6.570 | 6.420 | 6.450 | 96,202 | +0.03(+0.47%) |
Mar 27, 2024 | 6.350 | 6.470 | 6.350 | 6.420 | 118,874 | +0.05(+0.78%) |
Mar 26, 2024 | 6.460 | 6.490 | 6.350 | 6.370 | 132,390 | -0.01(-0.16%) |
Mar 25, 2024 | 6.370 | 6.496 | 6.345 | 6.380 | 82,758 | +0.04(+0.63%) |
Mar 22, 2024 | 6.410 | 6.500 | 6.320 | 6.340 | 76,681 | -0.09(-1.40%) |
Mar 21, 2024 | 6.440 | 6.570 | 6.395 | 6.430 | 105,184 | -0.01(-0.16%) |
Mar 20, 2024 | 6.380 | 6.480 | 6.375 | 6.440 | 109,599 | +0.05(+0.78%) |
Mar 19, 2024 | 6.210 | 6.480 | 6.180 | 6.390 | 100,200 | +0.12(+1.91%) |
Mar 18, 2024 | 6.350 | 6.480 | 5.862 | 6.270 | 157,057 | -0.18(-2.79%) |
Mar 15, 2024 | 6.290 | 6.520 | 6.290 | 6.450 | 155,238 | +0.10(+1.57%) |
Mar 14, 2024 | 6.370 | 6.470 | 6.280 | 6.350 | 100,977 | -0.01(-0.16%) |
Mar 13, 2024 | 6.410 | 6.507 | 6.320 | 6.360 | 83,841 | -0.05(-0.78%) |
Mar 12, 2024 | 6.520 | 6.540 | 6.350 | 6.410 | 157,649 | -0.12(-1.84%) |
Mar 11, 2024 | 6.150 | 6.670 | 6.150 | 6.530 | 207,395 | +0.40(+6.53%) |
Mar 08, 2024 | 6.120 | 6.300 | 6.100 | 6.130 | 124,757 | +0.09(+1.49%) |
Mar 07, 2024 | 5.850 | 6.210 | 5.850 | 6.040 | 126,705 | +0.17(+2.90%) |
Mar 06, 2024 | 5.970 | 6.030 | 5.820 | 5.870 | 130,470 | -0.04(-0.68%) |
Mar 05, 2024 | 6.140 | 6.220 | 5.860 | 5.910 | 114,046 | -0.25(-4.06%) |
Mar 04, 2024 | 6.210 | 6.250 | 6.040 | 6.160 | 148,338 | -0.05(-0.81%) |