Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 6.590 | 6.715 | 6.540 | 6.600 | 13,189,845 | +0.03(+0.46%) |
Jun 27, 2024 | 6.480 | 6.660 | 6.455 | 6.570 | 894,150 | +0.14(+2.18%) |
Jun 26, 2024 | 6.330 | 6.490 | 6.180 | 6.430 | 703,823 | +0.06(+0.94%) |
Jun 25, 2024 | 6.500 | 6.530 | 6.360 | 6.370 | 576,848 | -0.12(-1.85%) |
Jun 24, 2024 | 6.530 | 6.580 | 6.445 | 6.490 | 549,634 | -0.11(-1.67%) |
Jun 21, 2024 | 6.430 | 6.600 | 6.350 | 6.600 | 2,258,230 | +0.17(+2.64%) |
Jun 20, 2024 | 6.500 | 6.580 | 6.390 | 6.430 | 292,284 | -0.08(-1.23%) |
Jun 18, 2024 | 6.490 | 6.580 | 6.450 | 6.510 | 310,780 | +0.01(+0.15%) |
Jun 17, 2024 | 6.390 | 6.550 | 6.350 | 6.500 | 566,927 | +0.07(+1.09%) |
Jun 14, 2024 | 6.350 | 6.430 | 6.230 | 6.430 | 385,190 | +0.02(+0.31%) |
Jun 13, 2024 | 6.570 | 6.640 | 6.380 | 6.410 | 395,512 | -0.18(-2.73%) |
Jun 12, 2024 | 6.600 | 6.650 | 6.555 | 6.590 | 456,052 | +0.08(+1.23%) |
Jun 11, 2024 | 6.610 | 6.686 | 6.460 | 6.510 | 511,744 | -0.15(-2.25%) |
Jun 10, 2024 | 6.520 | 6.700 | 6.520 | 6.660 | 609,122 | +0.10(+1.52%) |
Jun 07, 2024 | 6.530 | 6.650 | 6.500 | 6.560 | 571,304 | -0.04(-0.61%) |
Jun 06, 2024 | 6.350 | 6.650 | 6.290 | 6.600 | 2,540,781 | +0.21(+3.29%) |
Jun 05, 2024 | 6.150 | 6.390 | 6.110 | 6.390 | 728,449 | +0.24(+3.90%) |
Jun 04, 2024 | 6.230 | 6.250 | 6.080 | 6.150 | 583,848 | -0.03(-0.49%) |
Jun 03, 2024 | 6.100 | 6.210 | 6.020 | 6.180 | 772,682 | +0.11(+1.81%) |
May 31, 2024 | 6.020 | 6.110 | 5.970 | 6.070 | 415,265 | +0.07(+1.17%) |
May 30, 2024 | 6.000 | 6.065 | 5.930 | 6.000 | 473,961 | +0.05(+0.84%) |
May 29, 2024 | 5.840 | 5.970 | 5.760 | 5.950 | 401,578 | +0.04(+0.68%) |
May 28, 2024 | 5.870 | 6.030 | 5.800 | 5.910 | 711,037 | +0.08(+1.37%) |
May 24, 2024 | 5.810 | 5.860 | 5.730 | 5.830 | 287,141 | +0.02(+0.34%) |
May 23, 2024 | 5.950 | 5.950 | 5.745 | 5.810 | 280,863 | -0.14(-2.35%) |
May 22, 2024 | 6.030 | 6.090 | 5.920 | 5.950 | 250,011 | -0.10(-1.65%) |
May 21, 2024 | 6.050 | 6.120 | 6.030 | 6.050 | 412,177 | -0.02(-0.33%) |
May 20, 2024 | 6.000 | 6.100 | 5.985 | 6.070 | 419,622 | +0.06(+1.00%) |
May 17, 2024 | 6.050 | 6.090 | 5.990 | 6.010 | 353,484 | -0.04(-0.66%) |
May 16, 2024 | 6.080 | 6.170 | 6.030 | 6.050 | 387,069 | -0.04(-0.66%) |
May 15, 2024 | 6.040 | 6.120 | 6.000 | 6.090 | 414,113 | +0.08(+1.33%) |
May 14, 2024 | 5.910 | 6.070 | 5.880 | 6.010 | 322,272 | +0.14(+2.39%) |
May 13, 2024 | 6.010 | 6.030 | 5.860 | 5.870 | 210,323 | -0.11(-1.84%) |
May 10, 2024 | 5.990 | 6.050 | 5.945 | 5.980 | 237,463 | -0.02(-0.33%) |
May 09, 2024 | 5.900 | 6.060 | 5.300 | 6.000 | 408,734 | +0.07(+1.18%) |
May 08, 2024 | 5.900 | 6.010 | 5.870 | 5.930 | 450,197 | -0.03(-0.50%) |
May 07, 2024 | 6.080 | 6.180 | 5.740 | 5.960 | 707,302 | -0.27(-4.33%) |
May 06, 2024 | 6.200 | 6.250 | 6.130 | 6.230 | 689,003 | +0.06(+0.97%) |
May 03, 2024 | 6.260 | 6.310 | 6.140 | 6.170 | 346,088 | +0.01(+0.16%) |
May 02, 2024 | 6.130 | 6.210 | 6.040 | 6.160 | 484,574 | +0.11(+1.82%) |
May 01, 2024 | 6.050 | 6.150 | 5.960 | 6.050 | 940,475 | +0.00(+0.00%) |
Apr 30, 2024 | 5.980 | 6.058 | 5.945 | 6.050 | 429,239 | +0.03(+0.50%) |
Apr 29, 2024 | 6.020 | 6.120 | 5.960 | 6.020 | 734,504 | +0.02(+0.33%) |
Apr 26, 2024 | 5.990 | 6.150 | 5.980 | 6.000 | 528,589 | +0.01(+0.17%) |
Apr 25, 2024 | 5.950 | 6.000 | 5.870 | 5.990 | 145,852 | -0.01(-0.17%) |
Apr 24, 2024 | 5.980 | 6.045 | 5.960 | 6.000 | 120,005 | +0.00(+0.00%) |
Apr 23, 2024 | 5.990 | 6.040 | 5.960 | 6.000 | 125,220 | +0.00(+0.00%) |
Apr 22, 2024 | 6.000 | 6.028 | 5.940 | 6.000 | 139,336 | +0.00(+0.00%) |
Apr 19, 2024 | 5.880 | 6.010 | 5.870 | 6.000 | 180,716 | +0.09(+1.52%) |
Apr 18, 2024 | 5.970 | 6.010 | 5.840 | 5.910 | 194,100 | -0.06(-1.01%) |
Apr 17, 2024 | 5.900 | 5.990 | 5.860 | 5.970 | 161,011 | +0.09(+1.53%) |
Apr 16, 2024 | 5.850 | 5.955 | 5.760 | 5.880 | 141,637 | -0.03(-0.51%) |
Apr 15, 2024 | 5.840 | 5.910 | 5.785 | 5.910 | 119,735 | +0.08(+1.37%) |
Apr 12, 2024 | 5.920 | 5.960 | 5.800 | 5.830 | 59,422 | -0.14(-2.35%) |
Apr 11, 2024 | 5.910 | 6.020 | 5.820 | 5.970 | 132,619 | +0.06(+1.02%) |
Apr 10, 2024 | 5.960 | 6.050 | 5.820 | 5.910 | 170,826 | -0.12(-1.99%) |
Apr 09, 2024 | 6.000 | 6.060 | 5.960 | 6.030 | 109,871 | +0.03(+0.50%) |
Apr 08, 2024 | 6.020 | 6.070 | 5.950 | 6.000 | 84,814 | +0.00(+0.00%) |
Apr 05, 2024 | 5.970 | 6.020 | 5.920 | 6.000 | 141,218 | +0.03(+0.50%) |
Apr 04, 2024 | 6.050 | 6.060 | 5.910 | 5.970 | 172,449 | -0.03(-0.50%) |
Apr 03, 2024 | 5.980 | 6.050 | 5.970 | 6.000 | 118,936 | -0.01(-0.17%) |
Apr 02, 2024 | 5.920 | 6.020 | 5.840 | 6.010 | 133,451 | +0.01(+0.17%) |