Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 5.220 | 5.280 | 5.020 | 5.150 | 484,894 | +0.00(+0.00%) |
Jun 27, 2024 | 5.010 | 5.170 | 4.950 | 5.150 | 296,681 | +0.15(+3.00%) |
Jun 26, 2024 | 5.140 | 5.260 | 4.940 | 5.000 | 245,065 | -0.14(-2.72%) |
Jun 25, 2024 | 5.290 | 5.310 | 5.070 | 5.140 | 172,418 | -0.09(-1.72%) |
Jun 24, 2024 | 5.340 | 5.500 | 5.220 | 5.230 | 192,883 | -0.11(-2.06%) |
Jun 21, 2024 | 5.290 | 5.390 | 5.200 | 5.340 | 284,095 | +0.05(+0.95%) |
Jun 20, 2024 | 5.630 | 5.640 | 5.160 | 5.290 | 282,566 | -0.20(-3.64%) |
Jun 18, 2024 | 5.680 | 5.715 | 5.450 | 5.490 | 460,855 | -0.20(-3.51%) |
Jun 17, 2024 | 5.780 | 5.830 | 5.600 | 5.690 | 164,875 | -0.12(-2.07%) |
Jun 14, 2024 | 5.930 | 5.950 | 5.730 | 5.810 | 227,703 | -0.13(-2.19%) |
Jun 13, 2024 | 6.140 | 6.155 | 5.940 | 5.940 | 262,013 | -0.19(-3.10%) |
Jun 12, 2024 | 6.300 | 6.430 | 6.120 | 6.130 | 173,076 | +0.09(+1.49%) |
Jun 11, 2024 | 6.140 | 6.140 | 6.010 | 6.040 | 88,433 | -0.17(-2.74%) |
Jun 10, 2024 | 6.110 | 6.250 | 5.980 | 6.210 | 149,958 | +0.04(+0.65%) |
Jun 07, 2024 | 6.200 | 6.260 | 6.100 | 6.170 | 157,153 | -0.08(-1.28%) |
Jun 06, 2024 | 6.200 | 6.270 | 6.120 | 6.250 | 144,467 | +0.00(+0.00%) |
Jun 05, 2024 | 6.050 | 6.270 | 5.950 | 6.250 | 113,773 | +0.28(+4.69%) |
Jun 04, 2024 | 6.150 | 6.190 | 5.960 | 5.970 | 129,771 | -0.23(-3.71%) |
Jun 03, 2024 | 6.440 | 6.440 | 6.110 | 6.200 | 137,159 | -0.10(-1.59%) |
May 31, 2024 | 6.230 | 6.560 | 6.130 | 6.300 | 314,351 | +0.14(+2.27%) |
May 30, 2024 | 6.320 | 6.470 | 6.140 | 6.160 | 157,202 | -0.15(-2.38%) |
May 29, 2024 | 6.460 | 6.570 | 6.280 | 6.310 | 149,690 | -0.33(-4.97%) |
May 28, 2024 | 6.540 | 6.720 | 6.420 | 6.640 | 277,940 | +0.16(+2.47%) |
May 24, 2024 | 6.620 | 6.620 | 6.400 | 6.480 | 108,194 | -0.09(-1.37%) |
May 23, 2024 | 6.810 | 6.810 | 6.380 | 6.570 | 155,345 | -0.20(-2.95%) |
May 22, 2024 | 6.480 | 6.860 | 6.420 | 6.770 | 156,586 | +0.29(+4.48%) |
May 21, 2024 | 6.810 | 6.810 | 6.420 | 6.480 | 128,035 | -0.37(-5.40%) |
May 20, 2024 | 6.850 | 7.030 | 6.770 | 6.850 | 221,189 | +0.00(+0.00%) |
May 17, 2024 | 6.860 | 6.933 | 6.695 | 6.850 | 139,478 | -0.03(-0.44%) |
May 16, 2024 | 7.220 | 7.268 | 6.850 | 6.880 | 225,862 | -0.36(-4.97%) |
May 15, 2024 | 7.290 | 7.390 | 6.940 | 7.240 | 303,884 | +0.09(+1.26%) |
May 14, 2024 | 6.710 | 7.480 | 6.676 | 7.150 | 573,780 | +0.59(+8.99%) |
May 13, 2024 | 5.810 | 6.710 | 5.810 | 6.560 | 1,635,960 | +0.86(+15.09%) |
May 10, 2024 | 5.800 | 5.905 | 5.684 | 5.700 | 532,497 | -0.06(-1.04%) |
May 09, 2024 | 5.760 | 5.945 | 5.710 | 5.760 | 451,852 | +0.06(+1.05%) |
May 08, 2024 | 5.690 | 5.780 | 5.630 | 5.700 | 203,385 | +0.00(+0.00%) |
May 07, 2024 | 5.630 | 5.730 | 5.540 | 5.700 | 199,623 | +0.08(+1.42%) |
May 06, 2024 | 5.650 | 5.752 | 5.530 | 5.620 | 166,301 | -0.03(-0.53%) |
May 03, 2024 | 5.860 | 6.070 | 5.600 | 5.650 | 254,034 | -0.02(-0.35%) |
May 02, 2024 | 5.740 | 5.740 | 5.470 | 5.670 | 311,882 | -0.01(-0.18%) |
May 01, 2024 | 5.680 | 6.170 | 5.600 | 5.680 | 270,539 | -0.02(-0.35%) |
Apr 30, 2024 | 6.000 | 6.147 | 5.650 | 5.700 | 453,717 | -0.05(-0.96%) |
Apr 29, 2024 | 5.720 | 5.980 | 5.720 | 5.755 | 134,543 | +0.08(+1.50%) |
Apr 26, 2024 | 5.590 | 5.790 | 5.540 | 5.670 | 124,453 | +0.11(+1.98%) |
Apr 25, 2024 | 5.510 | 5.560 | 5.400 | 5.560 | 147,367 | -0.06(-1.07%) |
Apr 24, 2024 | 5.550 | 5.735 | 5.537 | 5.620 | 159,155 | +0.06(+1.08%) |
Apr 23, 2024 | 5.590 | 6.090 | 5.520 | 5.560 | 265,467 | -0.03(-0.54%) |
Apr 22, 2024 | 5.600 | 5.820 | 5.490 | 5.590 | 130,844 | +0.01(+0.18%) |
Apr 19, 2024 | 5.520 | 5.790 | 5.470 | 5.580 | 251,268 | -0.02(-0.36%) |
Apr 18, 2024 | 5.570 | 5.720 | 5.470 | 5.600 | 163,042 | +0.01(+0.18%) |
Apr 17, 2024 | 5.990 | 5.990 | 5.500 | 5.590 | 167,634 | -0.20(-3.45%) |
Apr 16, 2024 | 5.700 | 6.061 | 5.500 | 5.790 | 126,681 | +0.00(+0.00%) |
Apr 15, 2024 | 6.050 | 6.060 | 5.660 | 5.790 | 149,226 | -0.28(-4.61%) |
Apr 12, 2024 | 6.350 | 6.380 | 5.990 | 6.070 | 172,933 | -0.36(-5.60%) |
Apr 11, 2024 | 6.390 | 6.550 | 6.330 | 6.430 | 110,773 | +0.10(+1.58%) |
Apr 10, 2024 | 6.610 | 6.700 | 6.300 | 6.330 | 181,955 | -0.65(-9.31%) |
Apr 09, 2024 | 6.630 | 7.040 | 6.530 | 6.980 | 170,202 | +0.39(+5.92%) |
Apr 08, 2024 | 6.480 | 6.640 | 6.350 | 6.590 | 130,773 | +0.17(+2.65%) |
Apr 05, 2024 | 6.460 | 6.580 | 6.350 | 6.420 | 103,813 | -0.08(-1.23%) |
Apr 04, 2024 | 6.730 | 6.896 | 6.450 | 6.500 | 92,727 | -0.11(-1.66%) |
Apr 03, 2024 | 6.680 | 6.680 | 6.420 | 6.610 | 117,929 | +0.00(+0.00%) |
Apr 02, 2024 | 6.750 | 6.790 | 6.520 | 6.610 | 150,304 | -0.29(-4.20%) |