Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 6.820 | 7.000 | 6.740 | 6.820 | 1,919,058 | +0.07(+1.04%) |
Jun 27, 2024 | 6.650 | 6.758 | 6.540 | 6.750 | 332,682 | +0.15(+2.27%) |
Jun 26, 2024 | 6.560 | 6.680 | 6.470 | 6.600 | 381,339 | +0.00(+0.00%) |
Jun 25, 2024 | 6.580 | 6.655 | 6.515 | 6.600 | 324,815 | -0.07(-1.05%) |
Jun 24, 2024 | 6.510 | 6.675 | 6.410 | 6.670 | 411,780 | +0.18(+2.77%) |
Jun 21, 2024 | 6.630 | 6.640 | 6.480 | 6.490 | 706,190 | +0.05(+0.78%) |
Jun 20, 2024 | 6.450 | 6.590 | 6.360 | 6.440 | 329,132 | -0.04(-0.62%) |
Jun 18, 2024 | 6.590 | 6.680 | 6.465 | 6.480 | 391,351 | -0.13(-1.97%) |
Jun 17, 2024 | 6.410 | 6.650 | 6.370 | 6.610 | 304,523 | +0.21(+3.28%) |
Jun 14, 2024 | 6.430 | 6.500 | 6.295 | 6.400 | 490,953 | -0.14(-2.14%) |
Jun 13, 2024 | 6.640 | 6.640 | 6.370 | 6.540 | 566,257 | -0.13(-1.95%) |
Jun 12, 2024 | 6.820 | 6.945 | 6.635 | 6.670 | 641,866 | +0.08(+1.21%) |
Jun 11, 2024 | 6.620 | 6.680 | 6.510 | 6.590 | 421,737 | -0.09(-1.35%) |
Jun 10, 2024 | 6.650 | 6.780 | 6.251 | 6.680 | 518,704 | -0.04(-0.60%) |
Jun 07, 2024 | 6.730 | 6.980 | 6.690 | 6.720 | 455,405 | -0.11(-1.61%) |
Jun 06, 2024 | 6.760 | 6.965 | 6.690 | 6.830 | 1,357,458 | +0.05(+0.74%) |
Jun 05, 2024 | 6.850 | 6.920 | 6.720 | 6.780 | 697,154 | -0.02(-0.29%) |
Jun 04, 2024 | 6.790 | 6.915 | 6.730 | 6.800 | 486,930 | -0.02(-0.29%) |
Jun 03, 2024 | 7.050 | 7.060 | 6.735 | 6.820 | 538,900 | -0.11(-1.59%) |
May 31, 2024 | 7.000 | 7.070 | 6.865 | 6.930 | 598,701 | -0.05(-0.72%) |
May 30, 2024 | 6.980 | 7.001 | 6.885 | 6.980 | 353,625 | +0.06(+0.87%) |
May 29, 2024 | 7.050 | 7.050 | 6.870 | 6.920 | 415,689 | -0.14(-1.98%) |
May 28, 2024 | 7.110 | 7.199 | 7.020 | 7.060 | 476,568 | -0.01(-0.14%) |
May 24, 2024 | 7.070 | 7.140 | 6.955 | 7.070 | 309,087 | +0.05(+0.71%) |
May 23, 2024 | 7.070 | 7.150 | 6.900 | 7.020 | 340,059 | -0.03(-0.43%) |
May 22, 2024 | 7.010 | 7.060 | 6.970 | 7.050 | 397,285 | +0.03(+0.43%) |
May 21, 2024 | 6.990 | 7.030 | 6.890 | 7.020 | 452,857 | -0.01(-0.14%) |
May 20, 2024 | 6.910 | 7.045 | 6.910 | 7.030 | 448,908 | +0.10(+1.44%) |
May 17, 2024 | 6.920 | 7.010 | 6.880 | 6.930 | 334,274 | +0.04(+0.58%) |
May 16, 2024 | 6.840 | 6.965 | 6.830 | 6.890 | 433,971 | +0.05(+0.73%) |
May 15, 2024 | 7.020 | 7.020 | 6.720 | 6.840 | 1,076,252 | -0.07(-1.01%) |
May 14, 2024 | 7.000 | 7.095 | 6.900 | 6.910 | 843,231 | -0.07(-1.00%) |
May 13, 2024 | 6.960 | 7.040 | 6.920 | 6.980 | 407,169 | +0.08(+1.16%) |
May 10, 2024 | 6.900 | 6.975 | 6.870 | 6.900 | 271,472 | -0.01(-0.14%) |
May 09, 2024 | 6.940 | 6.965 | 6.870 | 6.910 | 309,814 | -0.06(-0.86%) |
May 08, 2024 | 6.870 | 7.005 | 6.820 | 6.970 | 395,164 | +0.02(+0.29%) |
May 07, 2024 | 6.900 | 7.080 | 6.870 | 6.950 | 428,015 | +0.05(+0.72%) |
May 06, 2024 | 6.940 | 7.040 | 6.825 | 6.900 | 559,230 | +0.00(+0.00%) |
May 03, 2024 | 7.210 | 7.210 | 6.820 | 6.900 | 692,394 | -0.23(-3.23%) |
May 02, 2024 | 7.120 | 7.250 | 6.900 | 7.130 | 1,561,351 | +0.39(+5.79%) |
May 01, 2024 | 6.450 | 7.120 | 6.400 | 6.740 | 2,341,561 | +0.79(+13.28%) |
Apr 30, 2024 | 6.050 | 6.145 | 5.950 | 5.950 | 507,666 | -0.17(-2.78%) |
Apr 29, 2024 | 6.140 | 6.220 | 6.055 | 6.120 | 392,526 | +0.00(+0.00%) |
Apr 26, 2024 | 6.050 | 6.200 | 5.970 | 6.120 | 326,857 | +0.07(+1.16%) |
Apr 25, 2024 | 5.920 | 6.065 | 5.920 | 6.050 | 389,159 | -0.03(-0.49%) |
Apr 24, 2024 | 5.960 | 6.095 | 5.940 | 6.080 | 406,238 | +0.07(+1.16%) |
Apr 23, 2024 | 5.690 | 6.095 | 5.690 | 6.010 | 642,888 | +0.37(+6.56%) |
Apr 22, 2024 | 5.630 | 5.765 | 5.610 | 5.640 | 398,243 | +0.05(+0.89%) |
Apr 19, 2024 | 5.540 | 5.640 | 5.525 | 5.590 | 478,889 | +0.05(+0.90%) |
Apr 18, 2024 | 5.340 | 5.600 | 5.340 | 5.540 | 431,757 | +0.23(+4.33%) |
Apr 17, 2024 | 5.450 | 5.580 | 5.293 | 5.310 | 600,536 | -0.10(-1.85%) |
Apr 16, 2024 | 5.490 | 5.530 | 5.381 | 5.410 | 681,427 | -0.16(-2.87%) |
Apr 15, 2024 | 5.660 | 5.770 | 5.540 | 5.570 | 562,554 | -0.02(-0.36%) |
Apr 12, 2024 | 5.510 | 5.660 | 5.505 | 5.590 | 654,994 | +0.01(+0.18%) |
Apr 11, 2024 | 5.580 | 5.690 | 5.550 | 5.580 | 433,451 | +0.01(+0.18%) |
Apr 10, 2024 | 5.600 | 5.720 | 5.545 | 5.570 | 393,905 | -0.25(-4.30%) |
Apr 09, 2024 | 5.700 | 5.850 | 5.660 | 5.820 | 621,013 | +0.16(+2.83%) |
Apr 08, 2024 | 5.850 | 5.950 | 5.660 | 5.660 | 441,024 | -0.11(-1.91%) |
Apr 05, 2024 | 5.750 | 5.810 | 5.655 | 5.770 | 531,679 | -0.03(-0.52%) |
Apr 04, 2024 | 5.820 | 5.990 | 5.760 | 5.800 | 489,267 | +0.09(+1.58%) |
Apr 03, 2024 | 5.880 | 6.020 | 5.605 | 5.710 | 1,004,597 | -0.22(-3.71%) |
Apr 02, 2024 | 5.800 | 5.965 | 5.780 | 5.930 | 472,909 | -0.02(-0.34%) |