Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 4.800 | 4.950 | 4.740 | 4.930 | 2,106,537 | +0.14(+2.92%) |
Jun 27, 2024 | 4.700 | 4.850 | 4.620 | 4.790 | 1,666,512 | +0.09(+1.91%) |
Jun 26, 2024 | 4.670 | 4.715 | 4.510 | 4.700 | 1,714,835 | -0.04(-0.84%) |
Jun 25, 2024 | 5.140 | 5.140 | 4.685 | 4.740 | 2,145,623 | -0.41(-7.96%) |
Jun 24, 2024 | 5.140 | 5.250 | 5.090 | 5.150 | 2,189,914 | -0.01(-0.19%) |
Jun 21, 2024 | 5.140 | 5.220 | 5.110 | 5.160 | 1,402,954 | +0.00(+0.00%) |
Jun 20, 2024 | 5.300 | 5.420 | 5.160 | 5.160 | 1,292,136 | -0.16(-3.01%) |
Jun 18, 2024 | 5.410 | 5.510 | 5.320 | 5.320 | 1,298,764 | -0.09(-1.66%) |
Jun 17, 2024 | 5.170 | 5.450 | 5.120 | 5.410 | 1,787,898 | +0.23(+4.44%) |
Jun 14, 2024 | 5.180 | 5.240 | 5.050 | 5.180 | 3,853,527 | -0.11(-2.08%) |
Jun 13, 2024 | 5.330 | 5.335 | 5.185 | 5.290 | 1,457,479 | -0.04(-0.75%) |
Jun 12, 2024 | 5.430 | 5.560 | 5.330 | 5.330 | 1,057,147 | +0.07(+1.33%) |
Jun 11, 2024 | 5.440 | 5.440 | 5.260 | 5.260 | 779,310 | -0.18(-3.31%) |
Jun 10, 2024 | 5.360 | 5.460 | 5.310 | 5.440 | 1,040,849 | +0.03(+0.55%) |
Jun 07, 2024 | 5.340 | 5.859 | 5.320 | 5.410 | 3,116,137 | -0.02(-0.37%) |
Jun 06, 2024 | 5.490 | 5.530 | 5.385 | 5.430 | 732,268 | -0.08(-1.45%) |
Jun 05, 2024 | 5.490 | 5.530 | 5.410 | 5.510 | 1,128,225 | +0.07(+1.29%) |
Jun 04, 2024 | 5.410 | 5.580 | 5.380 | 5.440 | 1,091,305 | -0.01(-0.18%) |
Jun 03, 2024 | 5.520 | 5.600 | 5.260 | 5.450 | 1,633,669 | -0.02(-0.37%) |
May 31, 2024 | 5.300 | 5.490 | 5.272 | 5.470 | 1,465,209 | +0.23(+4.39%) |
May 30, 2024 | 5.250 | 5.300 | 5.145 | 5.240 | 1,454,870 | -0.02(-0.38%) |
May 29, 2024 | 5.150 | 5.280 | 5.082 | 5.260 | 1,887,583 | -0.06(-1.13%) |
May 28, 2024 | 5.440 | 5.550 | 5.130 | 5.320 | 2,410,750 | -0.39(-6.83%) |
May 24, 2024 | 5.680 | 5.740 | 5.560 | 5.710 | 985,168 | +0.10(+1.78%) |
May 23, 2024 | 5.740 | 5.740 | 5.495 | 5.610 | 1,243,136 | -0.09(-1.58%) |
May 22, 2024 | 5.640 | 5.800 | 5.575 | 5.700 | 1,198,487 | +0.05(+0.88%) |
May 21, 2024 | 6.030 | 6.030 | 5.640 | 5.650 | 1,691,547 | -0.45(-7.38%) |
May 20, 2024 | 5.860 | 6.130 | 5.795 | 6.100 | 1,915,909 | +0.18(+3.04%) |
May 17, 2024 | 6.090 | 6.100 | 5.880 | 5.920 | 1,689,716 | -0.11(-1.82%) |
May 16, 2024 | 6.110 | 6.205 | 5.965 | 6.030 | 1,407,053 | -0.07(-1.15%) |
May 15, 2024 | 6.320 | 6.350 | 6.050 | 6.100 | 863,224 | -0.15(-2.40%) |
May 14, 2024 | 6.250 | 6.480 | 6.230 | 6.250 | 1,078,037 | +0.16(+2.63%) |
May 13, 2024 | 5.940 | 6.240 | 5.920 | 6.090 | 1,755,607 | +0.20(+3.40%) |
May 10, 2024 | 5.940 | 5.960 | 5.840 | 5.890 | 992,995 | -0.04(-0.67%) |
May 09, 2024 | 6.000 | 6.080 | 5.850 | 5.930 | 1,271,921 | -0.09(-1.50%) |
May 08, 2024 | 5.910 | 6.090 | 5.795 | 6.020 | 1,695,718 | +0.02(+0.33%) |
May 07, 2024 | 6.100 | 6.100 | 5.945 | 6.000 | 1,077,539 | -0.10(-1.64%) |
May 06, 2024 | 5.840 | 6.110 | 5.670 | 6.100 | 1,993,710 | +0.34(+5.90%) |
May 03, 2024 | 5.950 | 6.090 | 5.745 | 5.760 | 2,173,985 | -0.18(-3.03%) |
May 02, 2024 | 6.640 | 6.650 | 5.750 | 5.940 | 2,710,392 | +0.10(+1.71%) |
May 01, 2024 | 6.020 | 6.070 | 5.800 | 5.840 | 2,176,299 | -0.20(-3.31%) |
Apr 30, 2024 | 6.060 | 6.170 | 5.980 | 6.040 | 1,353,486 | -0.17(-2.74%) |
Apr 29, 2024 | 6.140 | 6.251 | 6.035 | 6.210 | 1,765,947 | +0.09(+1.47%) |
Apr 26, 2024 | 6.250 | 6.280 | 6.020 | 6.120 | 1,376,791 | -0.13(-2.08%) |
Apr 25, 2024 | 6.190 | 6.260 | 5.960 | 6.250 | 1,508,940 | -0.11(-1.73%) |
Apr 24, 2024 | 6.690 | 6.690 | 6.320 | 6.360 | 1,657,490 | -0.36(-5.36%) |
Apr 23, 2024 | 6.900 | 6.950 | 6.700 | 6.720 | 1,569,521 | -0.39(-5.49%) |
Apr 22, 2024 | 7.000 | 7.115 | 6.695 | 7.110 | 1,933,210 | +0.15(+2.16%) |
Apr 19, 2024 | 6.900 | 7.110 | 6.900 | 6.960 | 1,107,537 | -0.05(-0.71%) |
Apr 18, 2024 | 6.950 | 7.210 | 6.940 | 7.010 | 1,618,042 | +0.11(+1.59%) |
Apr 17, 2024 | 6.690 | 7.000 | 6.690 | 6.900 | 1,365,019 | +0.40(+6.15%) |
Apr 16, 2024 | 6.670 | 6.670 | 6.360 | 6.500 | 1,373,747 | -0.26(-3.85%) |
Apr 15, 2024 | 6.720 | 6.890 | 6.625 | 6.760 | 1,285,004 | +0.04(+0.60%) |
Apr 12, 2024 | 6.940 | 6.960 | 6.600 | 6.720 | 1,520,723 | -0.36(-5.08%) |
Apr 11, 2024 | 6.880 | 7.160 | 6.730 | 7.080 | 1,415,472 | +0.14(+2.02%) |
Apr 10, 2024 | 7.240 | 7.430 | 6.910 | 6.940 | 1,740,136 | -0.41(-5.58%) |
Apr 09, 2024 | 7.470 | 7.480 | 7.285 | 7.350 | 1,118,265 | -0.03(-0.41%) |
Apr 08, 2024 | 7.210 | 7.520 | 7.180 | 7.380 | 1,255,863 | +0.25(+3.51%) |
Apr 05, 2024 | 7.180 | 7.250 | 7.015 | 7.130 | 966,014 | -0.04(-0.56%) |
Apr 04, 2024 | 7.300 | 7.590 | 7.140 | 7.170 | 1,800,890 | +0.02(+0.28%) |
Apr 03, 2024 | 7.370 | 7.430 | 7.050 | 7.150 | 1,568,636 | -0.32(-4.28%) |
Apr 02, 2024 | 7.060 | 7.530 | 7.010 | 7.470 | 1,961,043 | +0.28(+3.89%) |