Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 26, 2024 | 5.390 | 5.465 | 5.290 | 5.300 | 407,605 | -0.12(-2.21%) |
Jun 25, 2024 | 5.600 | 5.620 | 5.395 | 5.420 | 325,977 | -0.18(-3.21%) |
Jun 24, 2024 | 5.730 | 5.760 | 5.600 | 5.600 | 410,555 | -0.13(-2.27%) |
Jun 21, 2024 | 5.450 | 5.750 | 5.450 | 5.730 | 1,932,192 | +0.28(+5.14%) |
Jun 20, 2024 | 5.600 | 5.600 | 5.430 | 5.450 | 414,450 | -0.16(-2.85%) |
Jun 18, 2024 | 5.650 | 5.730 | 5.610 | 5.610 | 290,348 | -0.07(-1.23%) |
Jun 17, 2024 | 5.570 | 5.830 | 5.570 | 5.680 | 430,539 | +0.06(+1.07%) |
Jun 14, 2024 | 5.940 | 6.010 | 5.570 | 5.620 | 658,373 | -0.42(-6.95%) |
Jun 13, 2024 | 6.170 | 6.225 | 5.930 | 6.040 | 667,056 | -0.14(-2.27%) |
Jun 12, 2024 | 6.480 | 6.520 | 6.130 | 6.180 | 701,758 | -0.18(-2.83%) |
Jun 11, 2024 | 5.920 | 6.370 | 5.860 | 6.360 | 615,088 | +0.35(+5.82%) |
Jun 10, 2024 | 5.840 | 6.050 | 5.700 | 6.010 | 789,005 | +0.01(+0.17%) |
Jun 07, 2024 | 5.860 | 6.148 | 5.750 | 6.000 | 722,764 | +0.03(+0.50%) |
Jun 06, 2024 | 6.000 | 6.310 | 5.900 | 5.970 | 720,708 | +0.24(+4.19%) |
Jun 05, 2024 | 5.460 | 5.730 | 5.395 | 5.730 | 346,859 | +0.31(+5.72%) |
Jun 04, 2024 | 5.490 | 5.580 | 5.380 | 5.420 | 361,857 | -0.11(-1.99%) |
Jun 03, 2024 | 5.650 | 5.780 | 5.440 | 5.530 | 455,095 | -0.10(-1.78%) |
May 31, 2024 | 5.720 | 5.850 | 5.570 | 5.630 | 459,044 | -0.05(-0.88%) |
May 30, 2024 | 5.700 | 5.820 | 5.670 | 5.680 | 403,305 | -0.08(-1.39%) |
May 29, 2024 | 5.760 | 5.860 | 5.690 | 5.760 | 491,745 | -0.17(-2.87%) |
May 28, 2024 | 6.000 | 6.080 | 5.850 | 5.930 | 481,305 | -0.03(-0.50%) |
May 24, 2024 | 5.910 | 6.090 | 5.840 | 5.960 | 340,461 | +0.04(+0.68%) |
May 23, 2024 | 5.950 | 5.980 | 5.815 | 5.920 | 448,042 | -0.05(-0.84%) |
May 22, 2024 | 6.040 | 6.180 | 5.880 | 5.970 | 427,195 | -0.05(-0.83%) |
May 21, 2024 | 5.790 | 6.030 | 5.790 | 6.020 | 681,467 | +0.06(+1.01%) |
May 20, 2024 | 6.090 | 6.175 | 5.885 | 5.960 | 453,331 | -0.14(-2.30%) |
May 17, 2024 | 6.170 | 6.255 | 5.910 | 6.100 | 561,497 | -0.08(-1.29%) |
May 16, 2024 | 6.070 | 6.275 | 6.050 | 6.180 | 513,865 | +0.08(+1.31%) |
May 15, 2024 | 6.350 | 6.390 | 6.075 | 6.100 | 597,879 | -0.20(-3.17%) |
May 14, 2024 | 6.320 | 6.440 | 6.235 | 6.300 | 875,273 | +0.12(+1.94%) |
May 13, 2024 | 6.300 | 6.430 | 6.090 | 6.180 | 1,243,088 | -0.12(-1.90%) |
May 10, 2024 | 6.240 | 6.620 | 6.130 | 6.300 | 1,208,585 | +0.10(+1.61%) |
May 09, 2024 | 6.350 | 6.560 | 6.065 | 6.200 | 794,741 | -0.07(-1.12%) |
May 08, 2024 | 6.280 | 6.350 | 6.235 | 6.270 | 329,300 | -0.11(-1.72%) |
May 07, 2024 | 6.420 | 6.450 | 6.230 | 6.380 | 784,095 | -0.04(-0.62%) |
May 06, 2024 | 6.300 | 6.462 | 6.270 | 6.420 | 610,539 | +0.20(+3.22%) |
May 03, 2024 | 6.410 | 6.410 | 6.070 | 6.220 | 738,574 | +0.02(+0.32%) |
May 02, 2024 | 6.460 | 6.480 | 6.180 | 6.200 | 554,705 | -0.17(-2.67%) |
May 01, 2024 | 5.980 | 6.550 | 5.880 | 6.370 | 904,360 | +0.36(+5.99%) |
Apr 30, 2024 | 5.930 | 6.140 | 5.880 | 6.010 | 428,467 | -0.02(-0.33%) |
Apr 29, 2024 | 5.870 | 6.245 | 5.850 | 6.030 | 841,196 | +0.27(+4.69%) |
Apr 26, 2024 | 5.690 | 5.760 | 5.590 | 5.760 | 277,809 | +0.13(+2.31%) |
Apr 25, 2024 | 5.580 | 5.750 | 5.490 | 5.630 | 541,272 | -0.03(-0.53%) |
Apr 24, 2024 | 5.780 | 5.810 | 5.650 | 5.660 | 477,762 | -0.15(-2.58%) |
Apr 23, 2024 | 5.810 | 6.030 | 5.790 | 5.810 | 376,789 | +0.01(+0.17%) |
Apr 22, 2024 | 5.830 | 5.890 | 5.695 | 5.800 | 523,233 | -0.12(-2.03%) |
Apr 19, 2024 | 5.880 | 5.995 | 5.750 | 5.920 | 421,927 | -0.04(-0.67%) |
Apr 18, 2024 | 5.850 | 6.070 | 5.710 | 5.960 | 674,717 | +0.04(+0.68%) |
Apr 17, 2024 | 6.020 | 6.120 | 5.910 | 5.920 | 709,469 | -0.05(-0.84%) |
Apr 16, 2024 | 5.980 | 6.233 | 5.820 | 5.970 | 2,270,244 | -0.05(-0.83%) |
Apr 15, 2024 | 6.170 | 6.270 | 5.870 | 6.020 | 1,394,395 | -0.15(-2.43%) |
Apr 12, 2024 | 6.230 | 6.250 | 6.120 | 6.170 | 465,540 | -0.13(-2.06%) |
Apr 11, 2024 | 6.280 | 6.420 | 6.230 | 6.300 | 354,777 | +0.05(+0.80%) |
Apr 10, 2024 | 6.530 | 6.640 | 6.210 | 6.250 | 575,726 | -0.66(-9.55%) |
Apr 09, 2024 | 6.690 | 7.020 | 6.660 | 6.910 | 563,823 | +0.21(+3.13%) |
Apr 08, 2024 | 6.620 | 6.750 | 6.490 | 6.700 | 730,839 | +0.16(+2.45%) |
Apr 05, 2024 | 6.450 | 6.620 | 6.361 | 6.540 | 582,134 | +0.05(+0.77%) |
Apr 04, 2024 | 6.680 | 6.915 | 6.480 | 6.490 | 948,275 | -0.07(-1.07%) |
Apr 03, 2024 | 6.450 | 6.590 | 6.390 | 6.560 | 497,798 | +0.04(+0.61%) |
Apr 02, 2024 | 6.610 | 6.650 | 6.425 | 6.520 | 843,661 | -0.18(-2.69%) |