Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 6.360 | 6.908 | 6.330 | 6.830 | 167,400 | +0.49(+7.73%) |
May 30, 2024 | 6.110 | 6.400 | 6.060 | 6.340 | 84,915 | +0.23(+3.76%) |
May 29, 2024 | 6.000 | 6.110 | 5.950 | 6.110 | 108,513 | +0.05(+0.83%) |
May 28, 2024 | 6.340 | 6.340 | 6.040 | 6.060 | 112,461 | -0.26(-4.11%) |
May 24, 2024 | 6.200 | 6.320 | 6.060 | 6.320 | 100,320 | +0.02(+0.32%) |
May 23, 2024 | 6.430 | 6.430 | 6.170 | 6.300 | 97,581 | -0.12(-1.87%) |
May 22, 2024 | 6.320 | 6.620 | 6.300 | 6.420 | 122,594 | +0.07(+1.10%) |
May 21, 2024 | 6.310 | 6.440 | 6.270 | 6.350 | 68,375 | +0.00(+0.00%) |
May 20, 2024 | 6.250 | 6.420 | 6.250 | 6.350 | 66,637 | -0.02(-0.31%) |
May 17, 2024 | 6.380 | 6.421 | 6.330 | 6.370 | 58,552 | -0.01(-0.16%) |
May 16, 2024 | 6.400 | 6.550 | 6.350 | 6.380 | 72,547 | -0.05(-0.78%) |
May 15, 2024 | 6.650 | 6.672 | 6.330 | 6.430 | 94,119 | -0.01(-0.16%) |
May 14, 2024 | 6.060 | 7.045 | 6.020 | 6.440 | 355,965 | +0.52(+8.78%) |
May 13, 2024 | 5.590 | 5.990 | 5.540 | 5.920 | 154,439 | +0.48(+8.82%) |
May 10, 2024 | 6.150 | 6.200 | 5.425 | 5.440 | 318,326 | -0.96(-15.00%) |
May 09, 2024 | 6.270 | 6.520 | 6.250 | 6.400 | 119,091 | +0.11(+1.75%) |
May 08, 2024 | 6.450 | 6.509 | 6.280 | 6.290 | 56,051 | -0.32(-4.84%) |
May 07, 2024 | 6.640 | 6.740 | 6.565 | 6.610 | 62,632 | -0.04(-0.60%) |
May 06, 2024 | 6.480 | 6.700 | 6.470 | 6.650 | 82,526 | +0.22(+3.42%) |
May 03, 2024 | 6.480 | 6.510 | 6.340 | 6.430 | 85,779 | +0.05(+0.78%) |
May 02, 2024 | 6.350 | 6.480 | 6.270 | 6.380 | 84,042 | +0.11(+1.75%) |
May 01, 2024 | 6.220 | 6.560 | 6.100 | 6.270 | 103,576 | +0.13(+2.12%) |
Apr 30, 2024 | 6.210 | 6.335 | 6.100 | 6.140 | 107,443 | -0.20(-3.15%) |
Apr 29, 2024 | 6.140 | 6.370 | 6.126 | 6.340 | 74,130 | +0.24(+3.93%) |
Apr 26, 2024 | 6.280 | 6.380 | 6.090 | 6.100 | 62,194 | -0.13(-2.09%) |
Apr 25, 2024 | 6.100 | 6.245 | 6.070 | 6.230 | 63,058 | -0.06(-0.95%) |
Apr 24, 2024 | 6.230 | 6.310 | 6.130 | 6.290 | 54,111 | +0.06(+0.96%) |
Apr 23, 2024 | 6.060 | 6.370 | 6.060 | 6.230 | 124,612 | +0.16(+2.64%) |
Apr 22, 2024 | 6.120 | 6.240 | 6.025 | 6.070 | 103,740 | +0.02(+0.33%) |
Apr 19, 2024 | 6.070 | 6.235 | 5.990 | 6.050 | 130,805 | -0.10(-1.63%) |
Apr 18, 2024 | 6.010 | 6.180 | 5.860 | 6.150 | 111,376 | +0.16(+2.67%) |
Apr 17, 2024 | 5.890 | 6.270 | 5.810 | 5.990 | 104,428 | +0.14(+2.39%) |
Apr 16, 2024 | 5.800 | 5.980 | 5.650 | 5.850 | 113,018 | +0.01(+0.17%) |
Apr 15, 2024 | 6.210 | 6.210 | 5.820 | 5.840 | 205,858 | -0.37(-5.96%) |
Apr 12, 2024 | 6.250 | 6.280 | 6.110 | 6.210 | 79,405 | -0.18(-2.82%) |
Apr 11, 2024 | 6.500 | 6.500 | 6.210 | 6.390 | 71,345 | -0.08(-1.24%) |
Apr 10, 2024 | 6.260 | 6.520 | 6.150 | 6.470 | 102,462 | +0.00(+0.00%) |
Apr 09, 2024 | 6.380 | 6.600 | 6.350 | 6.470 | 53,979 | +0.09(+1.41%) |
Apr 08, 2024 | 6.440 | 6.460 | 6.280 | 6.380 | 71,019 | +0.02(+0.31%) |
Apr 05, 2024 | 6.470 | 6.540 | 6.270 | 6.360 | 94,727 | -0.16(-2.45%) |
Apr 04, 2024 | 6.670 | 6.810 | 6.495 | 6.520 | 96,371 | -0.05(-0.76%) |
Apr 03, 2024 | 6.890 | 6.980 | 6.570 | 6.570 | 113,990 | -0.35(-5.06%) |
Apr 02, 2024 | 6.600 | 6.940 | 6.440 | 6.920 | 143,490 | +0.12(+1.76%) |
Apr 01, 2024 | 6.650 | 6.850 | 6.400 | 6.800 | 131,644 | +0.31(+4.78%) |
Mar 28, 2024 | 6.440 | 6.800 | 6.440 | 6.490 | 132,034 | +0.07(+1.09%) |
Mar 27, 2024 | 6.170 | 6.555 | 6.115 | 6.420 | 223,444 | +0.32(+5.25%) |
Mar 26, 2024 | 6.110 | 6.218 | 6.020 | 6.100 | 117,605 | +0.08(+1.33%) |
Mar 25, 2024 | 6.100 | 6.200 | 6.000 | 6.020 | 143,463 | -0.09(-1.47%) |
Mar 22, 2024 | 6.140 | 6.140 | 6.020 | 6.110 | 121,646 | -0.03(-0.49%) |
Mar 21, 2024 | 6.400 | 6.437 | 6.100 | 6.140 | 155,221 | -0.19(-3.00%) |
Mar 20, 2024 | 6.180 | 6.370 | 6.040 | 6.330 | 156,120 | +0.11(+1.77%) |
Mar 19, 2024 | 6.010 | 6.290 | 5.970 | 6.220 | 122,876 | +0.10(+1.63%) |
Mar 18, 2024 | 6.270 | 6.370 | 6.080 | 6.120 | 143,718 | -0.17(-2.70%) |
Mar 15, 2024 | 6.380 | 6.387 | 5.860 | 6.290 | 396,455 | -0.11(-1.72%) |
Mar 14, 2024 | 7.060 | 7.075 | 6.390 | 6.400 | 301,037 | -0.72(-10.11%) |
Mar 13, 2024 | 6.830 | 7.250 | 6.830 | 7.120 | 146,984 | +0.22(+3.19%) |
Mar 12, 2024 | 6.990 | 7.100 | 6.730 | 6.900 | 128,510 | -0.01(-0.14%) |
Mar 11, 2024 | 6.900 | 7.410 | 6.900 | 6.910 | 186,334 | -0.14(-1.99%) |
Mar 08, 2024 | 6.960 | 7.180 | 6.833 | 7.050 | 88,951 | +0.23(+3.37%) |
Mar 07, 2024 | 7.030 | 7.180 | 6.820 | 6.820 | 94,560 | -0.12(-1.73%) |
Mar 06, 2024 | 6.680 | 7.230 | 6.600 | 6.940 | 179,181 | +0.34(+5.15%) |
Mar 05, 2024 | 6.600 | 6.730 | 6.370 | 6.600 | 198,966 | -0.16(-2.37%) |
Mar 04, 2024 | 7.260 | 7.269 | 6.692 | 6.760 | 169,891 | -0.42(-5.85%) |
Mar 01, 2024 | 6.880 | 7.430 | 6.610 | 7.180 | 273,445 | +0.34(+4.97%) |
Feb 29, 2024 | 6.790 | 7.080 | 6.650 | 6.840 | 144,802 | +0.17(+2.55%) |
Feb 28, 2024 | 6.550 | 6.750 | 6.550 | 6.670 | 110,157 | +0.01(+0.15%) |
Feb 27, 2024 | 6.930 | 6.965 | 6.639 | 6.660 | 118,807 | -0.17(-2.49%) |
Feb 26, 2024 | 6.620 | 6.880 | 6.568 | 6.830 | 123,476 | +0.18(+2.71%) |
Feb 23, 2024 | 6.690 | 6.830 | 6.580 | 6.650 | 135,924 | -0.03(-0.45%) |
Feb 22, 2024 | 6.570 | 6.710 | 6.460 | 6.680 | 136,169 | +0.19(+2.93%) |
Feb 21, 2024 | 6.670 | 6.730 | 6.460 | 6.490 | 187,071 | -0.32(-4.70%) |
Feb 20, 2024 | 6.760 | 6.925 | 6.600 | 6.810 | 167,723 | -0.09(-1.30%) |
Feb 16, 2024 | 7.040 | 7.050 | 6.810 | 6.900 | 140,248 | -0.24(-3.36%) |
Feb 15, 2024 | 7.110 | 7.160 | 6.930 | 7.140 | 181,800 | +0.18(+2.59%) |
Feb 14, 2024 | 7.190 | 7.430 | 6.900 | 6.960 | 195,773 | +0.08(+1.16%) |
Feb 13, 2024 | 7.000 | 7.185 | 6.810 | 6.880 | 226,320 | -0.53(-7.15%) |
Feb 12, 2024 | 6.480 | 7.480 | 6.480 | 7.410 | 508,226 | +0.94(+14.53%) |
Feb 09, 2024 | 6.240 | 6.650 | 6.200 | 6.470 | 312,723 | +0.29(+4.69%) |
Feb 08, 2024 | 5.760 | 6.330 | 5.760 | 6.180 | 226,027 | +0.43(+7.48%) |
Feb 07, 2024 | 6.030 | 6.070 | 5.750 | 5.750 | 218,511 | -0.27(-4.49%) |
Feb 06, 2024 | 5.380 | 6.060 | 5.350 | 6.020 | 319,737 | +0.67(+12.52%) |
Feb 05, 2024 | 5.510 | 5.575 | 5.330 | 5.350 | 193,523 | -0.26(-4.63%) |
Feb 02, 2024 | 5.590 | 5.730 | 5.500 | 5.610 | 170,499 | -0.07(-1.23%) |
Feb 01, 2024 | 5.470 | 5.780 | 5.470 | 5.680 | 206,120 | +0.30(+5.58%) |
Jan 31, 2024 | 5.300 | 5.790 | 5.250 | 5.380 | 381,823 | +0.04(+0.75%) |
Jan 30, 2024 | 5.590 | 5.650 | 5.330 | 5.340 | 178,970 | -0.34(-5.99%) |
Jan 29, 2024 | 5.460 | 5.728 | 5.400 | 5.680 | 174,384 | +0.24(+4.41%) |
Jan 26, 2024 | 5.590 | 5.720 | 5.420 | 5.440 | 194,087 | -0.04(-0.73%) |
Jan 25, 2024 | 5.290 | 5.620 | 5.290 | 5.480 | 167,573 | +0.21(+3.98%) |
Jan 24, 2024 | 5.560 | 5.610 | 5.250 | 5.270 | 161,858 | -0.13(-2.41%) |
Jan 23, 2024 | 5.370 | 5.530 | 5.260 | 5.400 | 169,948 | +0.15(+2.86%) |
Jan 22, 2024 | 5.030 | 5.450 | 5.010 | 5.250 | 334,324 | +0.22(+4.37%) |
Jan 19, 2024 | 4.860 | 5.090 | 4.720 | 5.030 | 189,449 | +0.20(+4.14%) |
Jan 18, 2024 | 4.940 | 4.940 | 4.720 | 4.830 | 204,313 | -0.03(-0.62%) |
Jan 17, 2024 | 4.960 | 4.970 | 4.720 | 4.860 | 219,044 | -0.27(-5.26%) |
Jan 16, 2024 | 4.950 | 5.200 | 4.760 | 5.130 | 216,002 | +0.13(+2.60%) |
Jan 12, 2024 | 5.420 | 5.570 | 4.980 | 5.000 | 198,584 | -0.35(-6.54%) |
Jan 11, 2024 | 5.450 | 5.450 | 5.170 | 5.350 | 184,738 | -0.11(-2.01%) |
Jan 10, 2024 | 5.590 | 5.650 | 5.350 | 5.460 | 180,817 | -0.17(-3.02%) |
Jan 09, 2024 | 5.780 | 5.910 | 5.580 | 5.630 | 190,895 | -0.35(-5.85%) |
Jan 08, 2024 | 5.720 | 6.070 | 5.710 | 5.980 | 195,735 | +0.27(+4.73%) |
Jan 05, 2024 | 5.650 | 5.832 | 5.630 | 5.710 | 133,600 | +0.00(+0.00%) |
Jan 04, 2024 | 5.630 | 5.800 | 5.570 | 5.710 | 128,173 | +0.10(+1.78%) |
Jan 03, 2024 | 5.700 | 5.720 | 5.525 | 5.610 | 155,153 | -0.23(-3.94%) |
Jan 02, 2024 | 6.130 | 6.140 | 5.830 | 5.840 | 269,297 | -0.40(-6.41%) |
Dec 29, 2023 | 6.350 | 6.389 | 6.100 | 6.240 | 219,210 | -0.14(-2.19%) |
Dec 28, 2023 | 6.310 | 6.570 | 6.280 | 6.380 | 177,843 | -0.01(-0.16%) |
Dec 27, 2023 | 6.400 | 6.480 | 6.275 | 6.390 | 156,205 | +0.02(+0.31%) |
Dec 26, 2023 | 6.250 | 6.430 | 6.070 | 6.370 | 295,987 | +0.04(+0.63%) |
Dec 22, 2023 | 6.200 | 6.430 | 6.139 | 6.330 | 133,246 | +0.05(+0.80%) |
Dec 21, 2023 | 6.160 | 6.310 | 6.070 | 6.280 | 154,895 | +0.24(+3.97%) |
Dec 20, 2023 | 6.460 | 6.550 | 6.005 | 6.040 | 227,355 | -0.50(-7.65%) |
Dec 19, 2023 | 6.120 | 6.600 | 6.120 | 6.540 | 273,455 | +0.44(+7.21%) |
Dec 18, 2023 | 6.280 | 6.470 | 6.100 | 6.100 | 202,901 | -0.19(-3.02%) |
Dec 15, 2023 | 6.640 | 6.650 | 6.110 | 6.290 | 678,705 | -0.30(-4.55%) |
Dec 14, 2023 | 6.330 | 6.858 | 6.330 | 6.590 | 376,138 | +0.34(+5.44%) |
Dec 13, 2023 | 5.890 | 6.275 | 5.610 | 6.250 | 332,011 | +0.35(+5.93%) |
Dec 12, 2023 | 6.060 | 6.070 | 5.810 | 5.900 | 310,133 | -0.26(-4.22%) |
Dec 11, 2023 | 6.300 | 6.320 | 6.065 | 6.160 | 217,563 | -0.31(-4.79%) |
Dec 08, 2023 | 6.180 | 6.530 | 6.120 | 6.470 | 194,970 | +0.31(+5.03%) |
Dec 07, 2023 | 6.220 | 6.290 | 6.060 | 6.160 | 160,862 | -0.02(-0.32%) |
Dec 06, 2023 | 6.240 | 6.570 | 6.170 | 6.180 | 204,135 | +0.01(+0.16%) |
Dec 05, 2023 | 6.210 | 6.330 | 6.030 | 6.170 | 179,839 | -0.18(-2.83%) |
Dec 04, 2023 | 6.220 | 6.500 | 6.200 | 6.350 | 165,138 | +0.05(+0.79%) |
Dec 01, 2023 | 5.940 | 6.300 | 5.740 | 6.300 | 206,089 | +0.34(+5.70%) |
Nov 30, 2023 | 6.430 | 6.430 | 5.950 | 5.960 | 294,127 | -0.47(-7.31%) |
Nov 29, 2023 | 6.830 | 6.940 | 6.430 | 6.430 | 182,388 | -0.29(-4.32%) |
Nov 28, 2023 | 6.540 | 6.795 | 6.380 | 6.720 | 190,099 | +0.08(+1.20%) |
Nov 27, 2023 | 6.490 | 6.900 | 6.450 | 6.640 | 297,660 | -0.02(-0.30%) |
Nov 24, 2023 | 6.360 | 6.902 | 6.350 | 6.660 | 221,502 | +0.30(+4.72%) |
Nov 22, 2023 | 6.350 | 6.630 | 6.280 | 6.360 | 284,901 | +0.13(+2.09%) |
Nov 21, 2023 | 6.120 | 6.330 | 5.900 | 6.230 | 255,733 | -0.05(-0.80%) |
Nov 20, 2023 | 6.100 | 6.610 | 6.030 | 6.280 | 344,080 | +0.17(+2.78%) |
Nov 17, 2023 | 5.890 | 6.140 | 5.770 | 6.110 | 307,005 | +0.35(+6.08%) |
Nov 16, 2023 | 6.130 | 6.130 | 5.700 | 5.760 | 379,134 | -0.37(-6.04%) |
Nov 15, 2023 | 6.000 | 6.630 | 6.000 | 6.130 | 502,904 | +0.16(+2.68%) |
Nov 14, 2023 | 5.810 | 6.380 | 5.780 | 5.970 | 457,603 | +0.52(+9.54%) |
Nov 13, 2023 | 5.180 | 5.710 | 5.123 | 5.450 | 316,240 | +0.13(+2.44%) |
Nov 10, 2023 | 4.910 | 5.350 | 4.850 | 5.320 | 294,783 | +0.35(+7.04%) |
Nov 09, 2023 | 5.160 | 5.312 | 4.825 | 4.970 | 483,485 | -0.75(-13.11%) |
Nov 08, 2023 | 5.920 | 6.080 | 5.620 | 5.720 | 380,508 | -0.12(-2.05%) |
Nov 07, 2023 | 5.640 | 6.070 | 5.640 | 5.840 | 278,856 | +0.19(+3.36%) |
Nov 06, 2023 | 6.060 | 6.150 | 5.610 | 5.650 | 293,536 | -0.35(-5.83%) |
Nov 03, 2023 | 5.910 | 6.370 | 5.908 | 6.000 | 380,609 | +0.19(+3.27%) |
Nov 02, 2023 | 5.250 | 5.935 | 5.100 | 5.810 | 386,662 | +0.77(+15.28%) |