Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 5.650 | 5.700 | 5.575 | 5.700 | 1,756,833 | +0.09(+1.60%) |
Jun 27, 2024 | 5.707 | 5.707 | 5.562 | 5.610 | 575,827 | -0.06(-1.02%) |
Jun 26, 2024 | 5.629 | 5.697 | 5.610 | 5.668 | 522,976 | -0.02(-0.34%) |
Jun 25, 2024 | 5.745 | 5.745 | 5.678 | 5.687 | 464,493 | -0.05(-0.84%) |
Jun 24, 2024 | 5.687 | 5.784 | 5.687 | 5.736 | 463,616 | +0.05(+0.85%) |
Jun 21, 2024 | 5.678 | 5.707 | 5.620 | 5.687 | 1,586,084 | +0.01(+0.17%) |
Jun 20, 2024 | 5.716 | 5.750 | 5.663 | 5.678 | 651,423 | -0.06(-1.01%) |
Jun 18, 2024 | 5.784 | 5.822 | 5.716 | 5.736 | 512,459 | -0.02(-0.34%) |
Jun 17, 2024 | 5.600 | 5.774 | 5.600 | 5.755 | 504,258 | +0.14(+2.41%) |
Jun 14, 2024 | 5.639 | 5.687 | 5.600 | 5.620 | 722,834 | -0.11(-1.85%) |
Jun 13, 2024 | 5.707 | 5.726 | 5.678 | 5.726 | 423,812 | +0.00(+0.00%) |
Jun 12, 2024 | 5.755 | 5.813 | 5.697 | 5.726 | 674,941 | +0.14(+2.42%) |
Jun 11, 2024 | 5.649 | 5.649 | 5.581 | 5.591 | 468,615 | -0.08(-1.36%) |
Jun 10, 2024 | 5.610 | 5.697 | 5.571 | 5.668 | 564,302 | +0.06(+1.03%) |
Jun 07, 2024 | 5.600 | 5.629 | 5.581 | 5.610 | 506,678 | -0.06(-1.02%) |
Jun 06, 2024 | 5.726 | 5.744 | 5.649 | 5.668 | 501,263 | -0.10(-1.68%) |
Jun 05, 2024 | 5.707 | 5.774 | 5.678 | 5.764 | 508,199 | +0.07(+1.19%) |
Jun 04, 2024 | 5.755 | 5.793 | 5.687 | 5.697 | 565,925 | -0.12(-1.99%) |
Jun 03, 2024 | 5.929 | 5.929 | 5.793 | 5.813 | 1,073,398 | -0.03(-0.50%) |
May 31, 2024 | 5.649 | 5.871 | 5.620 | 5.842 | 1,017,314 | +0.22(+3.95%) |
May 30, 2024 | 5.620 | 5.687 | 5.591 | 5.620 | 619,653 | +0.07(+1.22%) |
May 29, 2024 | 5.581 | 5.634 | 5.504 | 5.552 | 956,519 | -0.14(-2.54%) |
May 28, 2024 | 5.890 | 5.890 | 5.671 | 5.697 | 1,219,974 | -0.19(-3.28%) |
May 24, 2024 | 5.996 | 6.006 | 5.837 | 5.890 | 653,117 | -0.04(-0.65%) |
May 23, 2024 | 6.083 | 6.083 | 5.890 | 5.929 | 801,417 | -0.12(-1.92%) |
May 22, 2024 | 6.083 | 6.141 | 6.035 | 6.045 | 501,890 | -0.06(-0.95%) |
May 21, 2024 | 6.083 | 6.102 | 6.054 | 6.102 | 511,209 | +0.04(+0.64%) |
May 20, 2024 | 6.131 | 6.151 | 6.064 | 6.064 | 580,878 | -0.04(-0.63%) |
May 17, 2024 | 6.083 | 6.127 | 6.040 | 6.102 | 514,120 | +0.03(+0.48%) |
May 16, 2024 | 6.016 | 6.073 | 5.996 | 6.073 | 523,059 | +0.03(+0.48%) |
May 15, 2024 | 6.035 | 6.122 | 6.011 | 6.045 | 627,256 | +0.06(+0.97%) |
May 14, 2024 | 5.948 | 6.054 | 5.900 | 5.987 | 567,411 | +0.12(+1.97%) |
May 13, 2024 | 5.871 | 5.909 | 5.837 | 5.871 | 576,328 | +0.07(+1.16%) |
May 10, 2024 | 5.861 | 5.900 | 5.764 | 5.803 | 578,020 | -0.03(-0.50%) |
May 09, 2024 | 5.813 | 5.919 | 5.793 | 5.832 | 733,186 | +0.01(+0.17%) |
May 08, 2024 | 5.842 | 5.842 | 5.793 | 5.822 | 861,820 | -0.08(-1.31%) |
May 07, 2024 | 5.929 | 5.948 | 5.832 | 5.900 | 1,016,355 | -0.03(-0.49%) |
May 06, 2024 | 5.861 | 5.929 | 5.851 | 5.929 | 646,149 | +0.12(+1.99%) |
May 03, 2024 | 5.958 | 6.001 | 5.813 | 5.813 | 1,400,708 | -0.14(-2.43%) |
May 02, 2024 | 6.054 | 6.071 | 5.900 | 5.958 | 752,283 | -0.06(-0.96%) |
May 01, 2024 | 6.025 | 6.238 | 5.818 | 6.016 | 2,065,167 | -0.06(-0.95%) |
Apr 30, 2024 | 6.131 | 6.160 | 6.059 | 6.073 | 556,200 | -0.13(-2.02%) |
Apr 29, 2024 | 6.228 | 6.257 | 6.175 | 6.199 | 334,509 | +0.02(+0.31%) |
Apr 26, 2024 | 6.160 | 6.238 | 6.122 | 6.180 | 346,528 | +0.07(+1.11%) |
Apr 25, 2024 | 6.093 | 6.136 | 6.083 | 6.112 | 527,624 | -0.07(-1.09%) |
Apr 24, 2024 | 6.218 | 6.218 | 6.151 | 6.180 | 462,071 | -0.10(-1.54%) |
Apr 23, 2024 | 6.170 | 6.305 | 6.170 | 6.276 | 299,135 | +0.08(+1.25%) |
Apr 22, 2024 | 6.160 | 6.223 | 6.141 | 6.199 | 453,059 | +0.08(+1.26%) |
Apr 19, 2024 | 5.987 | 6.131 | 5.987 | 6.122 | 536,670 | +0.13(+2.09%) |
Apr 18, 2024 | 5.996 | 6.073 | 5.938 | 5.996 | 586,299 | +0.03(+0.49%) |
Apr 17, 2024 | 6.006 | 6.064 | 5.933 | 5.967 | 503,236 | +0.03(+0.49%) |
Apr 16, 2024 | 5.977 | 6.006 | 5.909 | 5.938 | 912,176 | -0.08(-1.28%) |
Apr 15, 2024 | 6.122 | 6.141 | 5.948 | 6.016 | 932,316 | -0.05(-0.80%) |
Apr 12, 2024 | 6.083 | 6.122 | 6.025 | 6.064 | 736,737 | -0.07(-1.10%) |
Apr 11, 2024 | 6.045 | 6.151 | 6.006 | 6.131 | 820,031 | +0.15(+2.58%) |
Apr 10, 2024 | 6.189 | 6.199 | 5.929 | 5.977 | 1,528,626 | -0.40(-6.21%) |
Apr 09, 2024 | 6.267 | 6.382 | 6.247 | 6.373 | 890,854 | +0.12(+1.85%) |
Apr 08, 2024 | 6.325 | 6.373 | 6.252 | 6.257 | 416,435 | -0.03(-0.46%) |
Apr 05, 2024 | 6.267 | 6.305 | 6.228 | 6.286 | 1,030,549 | +0.00(+0.00%) |
Apr 04, 2024 | 6.431 | 6.469 | 6.267 | 6.286 | 654,376 | -0.06(-0.91%) |
Apr 03, 2024 | 6.296 | 6.353 | 6.218 | 6.344 | 950,461 | +0.06(+0.92%) |
Apr 02, 2024 | 6.325 | 6.382 | 6.252 | 6.286 | 1,151,736 | -0.09(-1.36%) |