Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 5.070 | 5.200 | 5.030 | 5.170 | 99,151 | +0.08(+1.57%) |
Jun 20, 2024 | 5.390 | 5.500 | 5.080 | 5.090 | 133,988 | -0.39(-7.12%) |
Jun 18, 2024 | 5.600 | 5.740 | 5.470 | 5.480 | 113,366 | -0.15(-2.66%) |
Jun 17, 2024 | 5.510 | 5.750 | 5.470 | 5.630 | 110,094 | +0.08(+1.44%) |
Jun 14, 2024 | 5.740 | 5.850 | 5.510 | 5.550 | 101,661 | -0.26(-4.48%) |
Jun 13, 2024 | 5.790 | 6.060 | 5.720 | 5.810 | 140,843 | +0.03(+0.52%) |
Jun 12, 2024 | 5.810 | 6.020 | 5.710 | 5.780 | 229,764 | +0.03(+0.52%) |
Jun 11, 2024 | 5.590 | 5.750 | 5.510 | 5.750 | 150,350 | +0.09(+1.59%) |
Jun 10, 2024 | 5.400 | 5.730 | 5.260 | 5.660 | 198,544 | +0.25(+4.62%) |
Jun 07, 2024 | 5.770 | 5.770 | 5.400 | 5.410 | 290,925 | -0.29(-5.09%) |
Jun 06, 2024 | 5.780 | 5.880 | 5.700 | 5.700 | 114,821 | -0.18(-3.06%) |
Jun 05, 2024 | 5.790 | 5.940 | 5.600 | 5.880 | 163,117 | +0.02(+0.34%) |
Jun 04, 2024 | 5.540 | 5.870 | 5.508 | 5.860 | 490,275 | -0.48(-7.57%) |
Jun 03, 2024 | 6.530 | 6.535 | 6.250 | 6.340 | 239,245 | -0.15(-2.31%) |
May 31, 2024 | 6.930 | 6.949 | 6.390 | 6.490 | 357,445 | -0.40(-5.81%) |
May 30, 2024 | 6.940 | 7.110 | 6.820 | 6.890 | 187,411 | +0.01(+0.15%) |
May 29, 2024 | 6.710 | 6.900 | 6.570 | 6.880 | 160,755 | +0.05(+0.73%) |
May 28, 2024 | 7.020 | 7.030 | 6.720 | 6.830 | 376,065 | -0.06(-0.87%) |
May 24, 2024 | 6.590 | 7.150 | 6.511 | 6.890 | 255,032 | +0.34(+5.19%) |
May 23, 2024 | 6.850 | 6.934 | 6.470 | 6.550 | 245,774 | -0.29(-4.24%) |
May 22, 2024 | 6.830 | 7.120 | 6.738 | 6.840 | 170,027 | -0.03(-0.44%) |
May 21, 2024 | 6.670 | 6.940 | 6.550 | 6.870 | 189,784 | +0.21(+3.15%) |
May 20, 2024 | 6.830 | 6.830 | 6.430 | 6.660 | 272,125 | -0.27(-3.90%) |
May 17, 2024 | 6.810 | 7.040 | 6.660 | 6.930 | 207,676 | -0.11(-1.56%) |
May 16, 2024 | 7.200 | 7.240 | 6.950 | 7.040 | 210,801 | -0.24(-3.30%) |
May 15, 2024 | 7.360 | 7.420 | 6.970 | 7.280 | 363,828 | -0.21(-2.80%) |
May 14, 2024 | 7.100 | 7.660 | 7.100 | 7.490 | 520,077 | +0.41(+5.79%) |
May 13, 2024 | 6.750 | 7.590 | 6.730 | 7.080 | 519,056 | +0.33(+4.89%) |
May 10, 2024 | 7.040 | 7.230 | 6.600 | 6.750 | 516,673 | -0.66(-8.91%) |
May 09, 2024 | 7.340 | 8.469 | 7.200 | 7.410 | 1,528,928 | +0.27(+3.78%) |
May 08, 2024 | 6.890 | 7.350 | 6.652 | 7.140 | 352,083 | +0.25(+3.63%) |
May 07, 2024 | 7.000 | 7.020 | 6.650 | 6.890 | 179,446 | -0.03(-0.43%) |
May 06, 2024 | 6.630 | 7.129 | 6.630 | 6.920 | 358,075 | +0.26(+3.90%) |
May 03, 2024 | 6.660 | 6.968 | 6.560 | 6.660 | 126,628 | +0.01(+0.15%) |
May 02, 2024 | 6.400 | 6.670 | 6.330 | 6.650 | 204,743 | +0.32(+5.06%) |
May 01, 2024 | 6.660 | 6.740 | 6.220 | 6.330 | 280,711 | -0.27(-4.09%) |
Apr 30, 2024 | 6.720 | 6.974 | 6.500 | 6.600 | 332,482 | -0.16(-2.37%) |
Apr 29, 2024 | 6.450 | 6.870 | 6.330 | 6.760 | 397,749 | +0.38(+5.96%) |
Apr 26, 2024 | 6.200 | 6.700 | 6.150 | 6.380 | 533,044 | +0.24(+3.91%) |
Apr 25, 2024 | 6.230 | 6.390 | 6.000 | 6.140 | 419,103 | -0.14(-2.23%) |
Apr 24, 2024 | 6.230 | 6.540 | 6.050 | 6.280 | 518,195 | +0.12(+1.95%) |
Apr 23, 2024 | 6.120 | 6.550 | 6.111 | 6.160 | 273,594 | -0.04(-0.65%) |
Apr 22, 2024 | 6.450 | 6.598 | 6.010 | 6.200 | 281,313 | -0.10(-1.59%) |
Apr 19, 2024 | 6.910 | 7.040 | 6.300 | 6.300 | 481,882 | -0.54(-7.89%) |
Apr 18, 2024 | 6.050 | 7.090 | 5.950 | 6.840 | 881,407 | +0.84(+14.00%) |
Apr 17, 2024 | 6.410 | 6.478 | 6.000 | 6.000 | 418,912 | -0.38(-5.96%) |
Apr 16, 2024 | 6.300 | 6.530 | 5.830 | 6.380 | 451,296 | -0.09(-1.39%) |
Apr 15, 2024 | 7.100 | 7.130 | 6.470 | 6.470 | 329,566 | -0.80(-11.00%) |
Apr 12, 2024 | 7.360 | 7.550 | 7.010 | 7.270 | 249,292 | -0.31(-4.09%) |
Apr 11, 2024 | 7.590 | 7.758 | 7.260 | 7.580 | 174,640 | -0.04(-0.52%) |
Apr 10, 2024 | 7.590 | 7.820 | 7.400 | 7.620 | 213,620 | -0.25(-3.18%) |
Apr 09, 2024 | 7.590 | 8.070 | 7.467 | 7.870 | 196,214 | +0.27(+3.55%) |
Apr 08, 2024 | 7.600 | 7.730 | 7.210 | 7.600 | 289,228 | +0.00(+0.00%) |
Apr 05, 2024 | 7.800 | 7.910 | 7.500 | 7.600 | 303,464 | -0.22(-2.81%) |
Apr 04, 2024 | 8.120 | 8.335 | 7.820 | 7.820 | 331,280 | -0.30(-3.69%) |
Apr 03, 2024 | 8.200 | 8.404 | 7.800 | 8.120 | 355,638 | -0.15(-1.81%) |
Apr 02, 2024 | 8.430 | 8.490 | 8.120 | 8.270 | 386,780 | -0.25(-2.93%) |