Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 20, 2024 | 6.850 | 7.019 | 6.830 | 6.990 | 521,626 | +0.20(+2.95%) |
Jun 18, 2024 | 6.720 | 6.825 | 6.650 | 6.790 | 647,449 | +0.07(+1.04%) |
Jun 17, 2024 | 6.820 | 6.820 | 6.640 | 6.720 | 695,244 | -0.10(-1.47%) |
Jun 14, 2024 | 6.750 | 6.870 | 6.700 | 6.820 | 758,827 | +0.12(+1.79%) |
Jun 13, 2024 | 6.730 | 6.830 | 6.655 | 6.700 | 728,086 | -0.07(-1.03%) |
Jun 12, 2024 | 6.980 | 7.010 | 6.740 | 6.770 | 403,725 | -0.04(-0.59%) |
Jun 11, 2024 | 6.750 | 6.830 | 6.660 | 6.810 | 352,248 | -0.01(-0.15%) |
Jun 10, 2024 | 6.700 | 6.845 | 6.590 | 6.820 | 343,677 | +0.15(+2.25%) |
Jun 07, 2024 | 6.900 | 6.920 | 6.585 | 6.670 | 1,136,547 | -0.47(-6.58%) |
Jun 06, 2024 | 6.950 | 7.215 | 6.950 | 7.140 | 495,302 | +0.19(+2.73%) |
Jun 05, 2024 | 6.820 | 6.956 | 6.760 | 6.950 | 375,186 | +0.15(+2.21%) |
Jun 04, 2024 | 6.900 | 6.980 | 6.665 | 6.800 | 522,895 | -0.21(-3.00%) |
Jun 03, 2024 | 6.940 | 7.020 | 6.820 | 7.010 | 704,316 | +0.12(+1.74%) |
May 31, 2024 | 7.040 | 7.070 | 6.815 | 6.890 | 724,615 | -0.04(-0.58%) |
May 30, 2024 | 6.990 | 7.055 | 6.910 | 6.930 | 460,227 | -0.07(-1.00%) |
May 29, 2024 | 7.090 | 7.170 | 6.950 | 7.000 | 2,608,152 | -0.14(-1.96%) |
May 28, 2024 | 7.160 | 7.249 | 7.036 | 7.140 | 502,577 | +0.19(+2.71%) |
May 24, 2024 | 6.912 | 7.041 | 6.892 | 6.952 | 330,805 | +0.14(+2.03%) |
May 23, 2024 | 7.001 | 7.001 | 6.764 | 6.813 | 540,168 | -0.10(-1.43%) |
May 22, 2024 | 7.289 | 7.348 | 6.873 | 6.912 | 932,688 | -0.51(-6.93%) |
May 21, 2024 | 7.170 | 7.437 | 7.130 | 7.427 | 474,259 | +0.16(+2.18%) |
May 20, 2024 | 7.190 | 7.368 | 7.140 | 7.269 | 429,105 | +0.13(+1.80%) |
May 17, 2024 | 6.982 | 7.229 | 6.982 | 7.140 | 549,882 | +0.23(+3.30%) |
May 16, 2024 | 6.595 | 6.932 | 6.556 | 6.912 | 731,562 | +0.26(+3.87%) |
May 15, 2024 | 6.576 | 6.734 | 6.496 | 6.655 | 657,781 | +0.19(+2.91%) |
May 14, 2024 | 6.566 | 6.780 | 6.432 | 6.467 | 712,394 | +0.03(+0.46%) |
May 13, 2024 | 6.536 | 6.536 | 6.368 | 6.437 | 403,605 | -0.10(-1.52%) |
May 10, 2024 | 6.615 | 6.625 | 6.496 | 6.536 | 309,580 | +0.02(+0.30%) |
May 09, 2024 | 6.506 | 6.556 | 6.457 | 6.516 | 395,514 | +0.04(+0.61%) |
May 08, 2024 | 6.397 | 6.526 | 6.377 | 6.476 | 413,214 | +0.04(+0.62%) |
May 07, 2024 | 6.328 | 6.476 | 6.298 | 6.437 | 298,834 | +0.12(+1.88%) |
May 06, 2024 | 6.160 | 6.353 | 6.140 | 6.318 | 363,589 | +0.25(+4.08%) |
May 03, 2024 | 6.219 | 6.219 | 5.971 | 6.070 | 447,220 | +0.09(+1.49%) |
May 02, 2024 | 6.070 | 6.080 | 5.932 | 5.981 | 301,093 | -0.09(-1.47%) |
May 01, 2024 | 6.051 | 6.204 | 6.006 | 6.070 | 345,606 | +0.06(+0.99%) |
Apr 30, 2024 | 6.061 | 6.160 | 6.011 | 6.011 | 358,864 | -0.22(-3.50%) |
Apr 29, 2024 | 6.318 | 6.348 | 6.184 | 6.229 | 354,835 | -0.07(-1.10%) |
Apr 26, 2024 | 6.308 | 6.392 | 6.219 | 6.298 | 430,940 | +0.07(+1.11%) |
Apr 25, 2024 | 6.160 | 6.249 | 6.080 | 6.229 | 510,429 | +0.07(+1.13%) |
Apr 24, 2024 | 6.259 | 6.308 | 6.140 | 6.160 | 441,549 | -0.12(-1.89%) |
Apr 23, 2024 | 5.952 | 6.278 | 5.952 | 6.278 | 497,514 | +0.27(+4.45%) |
Apr 22, 2024 | 5.942 | 6.165 | 5.882 | 6.011 | 595,686 | -0.12(-1.94%) |
Apr 19, 2024 | 6.011 | 6.130 | 5.962 | 6.130 | 430,209 | +0.12(+1.98%) |
Apr 18, 2024 | 6.090 | 6.120 | 5.991 | 6.011 | 441,032 | +0.01(+0.17%) |
Apr 17, 2024 | 6.070 | 6.090 | 5.932 | 6.001 | 384,848 | +0.11(+1.85%) |
Apr 16, 2024 | 5.853 | 5.942 | 5.763 | 5.892 | 467,871 | -0.05(-0.83%) |
Apr 15, 2024 | 6.011 | 6.021 | 5.892 | 5.942 | 524,419 | +0.01(+0.17%) |
Apr 12, 2024 | 6.140 | 6.219 | 5.882 | 5.932 | 1,332,035 | -0.14(-2.28%) |
Apr 11, 2024 | 6.061 | 6.095 | 5.922 | 6.070 | 425,036 | +0.06(+0.99%) |
Apr 10, 2024 | 5.902 | 6.070 | 5.803 | 6.011 | 497,070 | -0.02(-0.33%) |
Apr 09, 2024 | 6.066 | 6.189 | 5.986 | 6.031 | 777,290 | +0.06(+0.99%) |
Apr 08, 2024 | 6.130 | 6.199 | 5.966 | 5.971 | 510,536 | -0.12(-1.95%) |
Apr 05, 2024 | 6.100 | 6.189 | 6.028 | 6.090 | 917,923 | -0.01(-0.16%) |
Apr 04, 2024 | 6.021 | 6.239 | 5.991 | 6.100 | 783,258 | +0.11(+1.82%) |
Apr 03, 2024 | 5.902 | 6.031 | 5.882 | 5.991 | 694,258 | +0.08(+1.34%) |
Apr 02, 2024 | 5.882 | 5.942 | 5.843 | 5.912 | 429,494 | +0.04(+0.67%) |