Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 5.830 | 5.860 | 5.760 | 5.840 | 24,011,584 | -0.06(-1.02%) |
Jun 27, 2024 | 5.910 | 5.950 | 5.850 | 5.900 | 15,816,116 | +0.02(+0.34%) |
Jun 26, 2024 | 5.820 | 5.880 | 5.790 | 5.880 | 13,698,413 | -0.08(-1.34%) |
Jun 25, 2024 | 5.990 | 6.035 | 5.950 | 5.960 | 12,724,961 | -0.07(-1.16%) |
Jun 24, 2024 | 6.040 | 6.130 | 6.010 | 6.030 | 22,687,512 | +0.12(+1.99%) |
Jun 21, 2024 | 5.813 | 5.932 | 5.813 | 5.912 | 28,259,182 | +0.07(+1.19%) |
Jun 20, 2024 | 5.912 | 5.952 | 5.803 | 5.843 | 24,142,830 | +0.01(+0.17%) |
Jun 18, 2024 | 5.823 | 5.942 | 5.823 | 5.833 | 17,828,506 | -0.05(-0.84%) |
Jun 17, 2024 | 5.773 | 5.882 | 5.773 | 5.882 | 22,605,754 | +0.13(+2.24%) |
Jun 14, 2024 | 5.734 | 5.813 | 5.714 | 5.754 | 16,960,124 | -0.02(-0.34%) |
Jun 13, 2024 | 5.813 | 5.843 | 5.724 | 5.773 | 19,585,362 | -0.05(-0.85%) |
Jun 12, 2024 | 5.833 | 5.868 | 5.714 | 5.823 | 42,100,844 | -0.01(-0.17%) |
Jun 11, 2024 | 5.833 | 5.892 | 5.793 | 5.833 | 11,276,587 | +0.06(+1.03%) |
Jun 10, 2024 | 5.783 | 5.803 | 5.719 | 5.773 | 31,963,346 | -0.12(-2.02%) |
Jun 07, 2024 | 5.942 | 6.002 | 5.853 | 5.892 | 15,212,549 | -0.16(-2.62%) |
Jun 06, 2024 | 5.982 | 6.061 | 5.972 | 6.051 | 14,872,281 | +0.12(+2.01%) |
Jun 05, 2024 | 5.962 | 5.962 | 5.873 | 5.932 | 14,416,279 | -0.02(-0.33%) |
Jun 04, 2024 | 5.902 | 5.972 | 5.882 | 5.952 | 15,598,121 | -0.06(-0.93%) |
Jun 03, 2024 | 5.909 | 6.028 | 5.869 | 6.008 | 19,682,896 | +0.07(+1.17%) |
May 31, 2024 | 5.929 | 5.963 | 5.859 | 5.939 | 28,515,760 | -0.08(-1.32%) |
May 30, 2024 | 6.018 | 6.067 | 5.968 | 6.018 | 10,700,304 | +0.02(+0.33%) |
May 29, 2024 | 5.949 | 6.018 | 5.929 | 5.998 | 16,378,703 | -0.10(-1.63%) |
May 28, 2024 | 6.157 | 6.177 | 6.067 | 6.097 | 19,971,432 | -0.02(-0.32%) |
May 24, 2024 | 6.186 | 6.216 | 6.097 | 6.117 | 12,246,445 | -0.07(-1.12%) |
May 23, 2024 | 6.216 | 6.245 | 6.167 | 6.186 | 11,038,019 | -0.04(-0.64%) |
May 22, 2024 | 6.286 | 6.325 | 6.226 | 6.226 | 13,088,660 | -0.17(-2.64%) |
May 21, 2024 | 6.444 | 6.474 | 6.355 | 6.395 | 13,875,514 | -0.05(-0.77%) |
May 20, 2024 | 6.424 | 6.504 | 6.410 | 6.444 | 10,242,094 | -0.03(-0.46%) |
May 17, 2024 | 6.424 | 6.484 | 6.400 | 6.474 | 11,660,872 | +0.06(+0.93%) |
May 16, 2024 | 6.494 | 6.504 | 6.400 | 6.414 | 17,422,578 | -0.01(-0.15%) |
May 15, 2024 | 6.454 | 6.474 | 6.385 | 6.424 | 21,173,076 | -0.03(-0.46%) |
May 14, 2024 | 6.385 | 6.484 | 6.365 | 6.454 | 19,509,638 | +0.09(+1.40%) |
May 13, 2024 | 6.335 | 6.419 | 6.291 | 6.365 | 21,274,434 | +0.08(+1.26%) |
May 10, 2024 | 6.325 | 6.355 | 6.286 | 6.286 | 20,500,698 | +0.05(+0.79%) |
May 09, 2024 | 6.276 | 6.295 | 6.186 | 6.236 | 19,109,792 | -0.25(-3.82%) |
May 08, 2024 | 6.395 | 6.504 | 6.385 | 6.484 | 12,662,477 | +0.01(+0.15%) |
May 07, 2024 | 6.355 | 6.509 | 6.325 | 6.474 | 21,386,872 | +0.15(+2.35%) |
May 06, 2024 | 6.325 | 6.395 | 6.286 | 6.325 | 13,950,883 | +0.04(+0.63%) |
May 03, 2024 | 6.315 | 6.360 | 6.266 | 6.286 | 16,852,726 | +0.09(+1.44%) |
May 02, 2024 | 6.167 | 6.226 | 6.107 | 6.196 | 20,803,526 | +0.15(+2.52%) |
May 01, 2024 | 5.985 | 6.143 | 5.965 | 6.044 | 11,845,896 | +0.05(+0.83%) |
Apr 30, 2024 | 6.153 | 6.183 | 5.975 | 5.995 | 24,968,154 | -0.18(-2.89%) |
Apr 29, 2024 | 6.233 | 6.233 | 6.143 | 6.173 | 12,407,352 | -0.07(-1.11%) |
Apr 26, 2024 | 6.143 | 6.272 | 6.143 | 6.242 | 19,335,700 | +0.19(+3.11%) |
Apr 25, 2024 | 6.064 | 6.143 | 6.034 | 6.054 | 14,273,097 | -0.10(-1.61%) |
Apr 24, 2024 | 6.134 | 6.183 | 6.084 | 6.153 | 18,364,080 | -0.04(-0.64%) |
Apr 23, 2024 | 6.064 | 6.252 | 6.044 | 6.193 | 29,389,262 | +0.15(+2.46%) |
Apr 22, 2024 | 5.985 | 6.084 | 5.955 | 6.044 | 11,692,184 | +0.05(+0.83%) |
Apr 19, 2024 | 5.975 | 6.074 | 5.975 | 5.995 | 14,747,664 | +0.02(+0.33%) |
Apr 18, 2024 | 6.025 | 6.059 | 5.896 | 5.975 | 18,377,500 | -0.02(-0.33%) |
Apr 17, 2024 | 5.965 | 6.005 | 5.886 | 5.995 | 23,547,892 | +0.05(+0.83%) |
Apr 16, 2024 | 5.985 | 6.015 | 5.896 | 5.945 | 37,479,324 | -0.14(-2.28%) |
Apr 15, 2024 | 6.203 | 6.257 | 6.069 | 6.084 | 32,886,032 | -0.21(-3.31%) |
Apr 12, 2024 | 6.312 | 6.322 | 6.252 | 6.292 | 16,524,335 | -0.10(-1.55%) |
Apr 11, 2024 | 6.381 | 6.431 | 6.351 | 6.391 | 12,537,361 | -0.01(-0.15%) |
Apr 10, 2024 | 6.550 | 6.569 | 6.381 | 6.401 | 21,833,778 | -0.28(-4.15%) |
Apr 09, 2024 | 6.629 | 6.678 | 6.589 | 6.678 | 19,647,300 | +0.14(+2.12%) |
Apr 08, 2024 | 6.480 | 6.619 | 6.475 | 6.540 | 12,311,874 | +0.12(+1.85%) |
Apr 05, 2024 | 6.470 | 6.475 | 6.371 | 6.421 | 21,193,524 | -0.01(-0.15%) |
Apr 04, 2024 | 6.609 | 6.629 | 6.411 | 6.431 | 27,590,868 | -0.09(-1.37%) |
Apr 03, 2024 | 6.530 | 6.579 | 6.461 | 6.520 | 19,467,188 | -0.04(-0.60%) |
Apr 02, 2024 | 6.540 | 6.609 | 6.500 | 6.560 | 13,341,425 | -0.01(-0.15%) |