Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 06, 2024 | 7.800 | 7.800 | 7.800 | 7.800 | 273,656 | +0.31(+4.14%) |
Jun 04, 2024 | 7.490 | 24,603 | +0.30(+4.17%) | |||
Jun 03, 2024 | 7.260 | 7.330 | 7.190 | 7.190 | 57,003 | +0.00(+0.00%) |
May 31, 2024 | 7.190 | 7.190 | 7.190 | 7.190 | 141,909 | +0.41(+6.05%) |
May 30, 2024 | 6.750 | 6.858 | 6.750 | 6.780 | 71,013 | +0.37(+5.74%) |
May 29, 2024 | 6.600 | 6.600 | 6.412 | 6.412 | 25,588 | -0.20(-3.00%) |
May 28, 2024 | 6.603 | 6.624 | 6.596 | 6.610 | 66,992 | +0.08(+1.23%) |
May 24, 2024 | 6.453 | 6.530 | 6.453 | 6.530 | 35,495 | +0.10(+1.56%) |
May 23, 2024 | 6.495 | 6.495 | 6.380 | 6.430 | 15,423 | -0.13(-1.98%) |
May 22, 2024 | 6.420 | 6.600 | 6.420 | 6.560 | 16,308 | +0.09(+1.39%) |
May 21, 2024 | 6.480 | 6.500 | 6.470 | 6.470 | 64,899 | +0.05(+0.78%) |
May 20, 2024 | 6.420 | 6.420 | 6.420 | 6.420 | 402 | -0.27(-4.04%) |
May 17, 2024 | 6.690 | 6.690 | 6.690 | 6.690 | 12,163 | -0.05(-0.74%) |
May 16, 2024 | 6.670 | 6.740 | 6.670 | 6.740 | 20,760 | +0.13(+2.00%) |
May 15, 2024 | 6.410 | 6.608 | 6.410 | 6.608 | 171,327 | +0.40(+6.41%) |
May 14, 2024 | 6.226 | 6.226 | 6.210 | 6.210 | 42,865 | -0.00(-0.05%) |
May 13, 2024 | 6.300 | 6.300 | 6.213 | 6.213 | 81,398 | +0.03(+0.50%) |
May 10, 2024 | 6.160 | 6.200 | 6.160 | 6.182 | 325,805 | +0.00(+0.04%) |
May 09, 2024 | 6.150 | 6.180 | 6.150 | 6.180 | 165,492 | -0.09(-1.44%) |
May 08, 2024 | 6.230 | 6.270 | 6.230 | 6.270 | 37,059 | -0.02(-0.32%) |
May 07, 2024 | 6.290 | 6.290 | 6.290 | 6.290 | 59,157 | -0.12(-1.85%) |
May 06, 2024 | 6.360 | 6.409 | 6.360 | 6.409 | 30,139 | +0.22(+3.53%) |
May 03, 2024 | 6.200 | 6.200 | 6.160 | 6.190 | 78,765 | +0.10(+1.63%) |
May 02, 2024 | 6.091 | 6.091 | 6.091 | 6.091 | 18,898 | +0.08(+1.34%) |
May 01, 2024 | 5.950 | 6.110 | 5.950 | 6.010 | 98,143 | +0.35(+6.18%) |
Apr 30, 2024 | 5.660 | 5.660 | 5.660 | 5.660 | 46,562 | -0.15(-2.58%) |
Apr 26, 2024 | 5.810 | 59,992 | -0.01(-0.17%) | |||
Apr 25, 2024 | 5.900 | 5.900 | 5.800 | 5.820 | 39,169 | -0.13(-2.18%) |
Apr 23, 2024 | 5.950 | 11,050 | +0.06(+0.97%) | |||
Apr 22, 2024 | 5.840 | 5.893 | 5.840 | 5.893 | 1,275 | +0.07(+1.25%) |
Apr 19, 2024 | 5.950 | 5.950 | 5.820 | 5.820 | 67,016 | -0.07(-1.19%) |
Apr 18, 2024 | 5.800 | 5.890 | 5.800 | 5.890 | 41,772 | +0.14(+2.43%) |
Apr 17, 2024 | 5.870 | 5.870 | 5.750 | 5.750 | 5,183 | +0.00(+0.00%) |
Apr 16, 2024 | 5.640 | 5.750 | 5.640 | 5.750 | 58,167 | +0.06(+0.99%) |
Apr 15, 2024 | 5.600 | 5.694 | 5.600 | 5.694 | 85,158 | -0.12(-2.00%) |
Apr 12, 2024 | 5.970 | 5.970 | 5.810 | 5.810 | 39,132 | -0.07(-1.11%) |
Apr 10, 2024 | 5.875 | 2,533 | -0.29(-4.78%) | |||
Apr 04, 2024 | 6.170 | 31,280 | +0.35(+6.03%) | |||
Apr 01, 2024 | 5.819 | 71,814 | -0.12(-2.01%) | |||
Mar 28, 2024 | 5.939 | 5.939 | 5.939 | 5.939 | 26,332 | -0.06(-1.02%) |
Mar 27, 2024 | 5.980 | 6.000 | 5.980 | 6.000 | 21,950 | +0.31(+5.45%) |
Mar 26, 2024 | 5.750 | 5.750 | 5.670 | 5.690 | 11,772 | -0.02(-0.35%) |
Mar 25, 2024 | 5.770 | 5.770 | 5.680 | 5.710 | 32,448 | -0.16(-2.73%) |
Mar 22, 2024 | 5.904 | 5.904 | 5.850 | 5.870 | 23,542 | -0.05(-0.84%) |
Mar 21, 2024 | 5.960 | 5.960 | 5.920 | 5.920 | 30,425 | +0.01(+0.22%) |
Mar 20, 2024 | 5.910 | 5.931 | 5.850 | 5.907 | 14,998 | +0.02(+0.29%) |
Mar 19, 2024 | 5.940 | 5.950 | 5.890 | 5.890 | 29,625 | -0.05(-0.88%) |
Mar 18, 2024 | 6.008 | 6.008 | 5.942 | 5.942 | 24,687 | -0.18(-2.91%) |
Mar 14, 2024 | 6.120 | 150,943 | -0.04(-0.71%) | |||
Mar 13, 2024 | 6.230 | 6.230 | 6.162 | 6.164 | 79,842 | -0.05(-0.74%) |
Mar 12, 2024 | 6.230 | 6.250 | 6.170 | 6.210 | 83,519 | -0.15(-2.36%) |
Mar 11, 2024 | 6.285 | 6.390 | 6.285 | 6.360 | 23,943 | -0.08(-1.24%) |
Mar 08, 2024 | 6.440 | 6.440 | 6.440 | 6.440 | 45,107 | +0.00(+0.00%) |
Mar 07, 2024 | 6.370 | 6.480 | 6.220 | 6.440 | 28,656 | +0.42(+6.98%) |
Mar 05, 2024 | 6.020 | 42,224 | -0.05(-0.82%) | |||
Mar 04, 2024 | 6.200 | 6.220 | 6.070 | 6.070 | 80,989 | -0.21(-3.34%) |
Mar 01, 2024 | 6.300 | 6.300 | 6.197 | 6.280 | 102,261 | +0.13(+2.11%) |
Feb 29, 2024 | 6.150 | 6.180 | 6.150 | 6.150 | 207,502 | +0.14(+2.33%) |
Feb 28, 2024 | 5.960 | 6.010 | 5.960 | 6.010 | 173,672 | +0.16(+2.74%) |
Feb 27, 2024 | 5.850 | 5.850 | 5.850 | 5.850 | 189,527 | +0.22(+4.00%) |
Feb 26, 2024 | 5.630 | 5.640 | 5.570 | 5.625 | 229,332 | -0.09(-1.59%) |
Feb 23, 2024 | 6.000 | 6.000 | 5.610 | 5.716 | 117,547 | -0.22(-3.77%) |
Feb 22, 2024 | 6.070 | 6.200 | 5.550 | 5.940 | 317,497 | +0.60(+11.24%) |
Feb 21, 2024 | 5.370 | 5.370 | 5.340 | 5.340 | 514 | +0.08(+1.52%) |
Feb 20, 2024 | 5.415 | 5.440 | 5.260 | 5.260 | 7,470 | -0.29(-5.23%) |
Feb 16, 2024 | 5.580 | 5.590 | 5.550 | 5.550 | 2,136 | -0.13(-2.29%) |
Feb 15, 2024 | 5.772 | 5.772 | 5.680 | 5.680 | 1,582 | +0.15(+2.67%) |
Feb 14, 2024 | 5.532 | 5.532 | 5.532 | 5.532 | 228 | -0.01(-0.14%) |
Feb 13, 2024 | 5.615 | 5.630 | 5.540 | 5.540 | 5,775 | -0.28(-4.81%) |
Feb 12, 2024 | 5.880 | 5.930 | 5.800 | 5.820 | 8,192 | -0.31(-5.06%) |
Feb 09, 2024 | 6.120 | 6.130 | 6.050 | 6.130 | 12,594 | +0.09(+1.49%) |
Feb 08, 2024 | 6.060 | 6.140 | 6.040 | 6.040 | 764 | -0.19(-3.05%) |
Feb 06, 2024 | 6.230 | 785 | -0.07(-1.11%) | |||
Feb 05, 2024 | 6.654 | 6.800 | 6.300 | 6.300 | 21,144 | -0.49(-7.22%) |
Feb 02, 2024 | 6.790 | 6.800 | 6.790 | 6.790 | 6,925 | -0.29(-4.10%) |
Feb 01, 2024 | 6.958 | 7.080 | 6.958 | 7.080 | 31,694 | +0.18(+2.61%) |
Jan 31, 2024 | 6.900 | 6.900 | 6.900 | 6.900 | 372 | +0.18(+2.65%) |
Jan 30, 2024 | 6.722 | 6.722 | 6.722 | 6.722 | 125 | +0.12(+1.85%) |
Jan 29, 2024 | 6.580 | 6.620 | 6.540 | 6.600 | 796 | -0.04(-0.60%) |
Jan 26, 2024 | 6.698 | 6.698 | 6.640 | 6.640 | 3,356 | -0.09(-1.32%) |
Jan 25, 2024 | 6.691 | 6.729 | 6.650 | 6.729 | 4,250 | +0.10(+1.49%) |
Jan 24, 2024 | 6.710 | 6.720 | 6.630 | 6.630 | 3,357 | -0.16(-2.36%) |
Jan 23, 2024 | 6.790 | 6.790 | 6.790 | 6.790 | 763 | -0.29(-4.10%) |
Jan 22, 2024 | 7.040 | 7.080 | 7.040 | 7.080 | 1,800 | +0.40(+5.99%) |
Jan 19, 2024 | 6.740 | 6.780 | 6.680 | 6.680 | 3,146 | -0.10(-1.47%) |
Jan 18, 2024 | 6.780 | 6.780 | 6.780 | 6.780 | 110 | -0.04(-0.59%) |
Jan 17, 2024 | 6.800 | 6.910 | 6.800 | 6.820 | 14,686 | -0.12(-1.73%) |
Jan 16, 2024 | 6.940 | 6.940 | 6.940 | 6.940 | 49,283 | -0.14(-1.99%) |
Jan 12, 2024 | 6.970 | 7.090 | 6.970 | 7.081 | 7,939 | +0.09(+1.30%) |
Jan 10, 2024 | 6.990 | 1,662 | +0.11(+1.60%) | |||
Jan 08, 2024 | 6.880 | 6,112 | +0.22(+3.30%) | |||
Jan 05, 2024 | 6.660 | 6.660 | 6.660 | 6.660 | 10,996 | +0.07(+1.06%) |
Jan 04, 2024 | 6.590 | 6.590 | 6.590 | 6.590 | 450 | -0.03(-0.45%) |
Jan 03, 2024 | 6.650 | 6.660 | 6.590 | 6.620 | 4,802 | -0.34(-4.95%) |
Jan 02, 2024 | 6.850 | 7.000 | 6.850 | 6.965 | 12,342 | -0.00(-0.07%) |
Dec 29, 2023 | 6.860 | 6.970 | 6.800 | 6.970 | 14,913 | +0.07(+1.01%) |
Dec 28, 2023 | 6.920 | 6.920 | 6.880 | 6.900 | 7,583 | -0.12(-1.71%) |
Dec 27, 2023 | 6.990 | 7.060 | 6.990 | 7.020 | 15,381 | -0.02(-0.28%) |
Dec 26, 2023 | 7.510 | 7.510 | 7.040 | 7.040 | 1,018 | +0.10(+1.41%) |
Dec 22, 2023 | 7.040 | 7.040 | 6.942 | 6.942 | 8,135 | +0.16(+2.42%) |
Dec 20, 2023 | 6.778 | 100 | -0.14(-2.05%) | |||
Dec 19, 2023 | 6.940 | 6.940 | 6.920 | 6.920 | 15,842 | +0.05(+0.73%) |
Dec 18, 2023 | 6.950 | 6.990 | 6.870 | 6.870 | 3,641 | -0.08(-1.15%) |
Dec 15, 2023 | 7.080 | 7.080 | 6.950 | 6.950 | 13,808 | -0.17(-2.39%) |
Dec 14, 2023 | 7.020 | 7.130 | 7.010 | 7.120 | 23,832 | +0.70(+10.90%) |
Dec 13, 2023 | 6.420 | 6.420 | 6.420 | 6.420 | 35,242 | +0.05(+0.78%) |
Dec 12, 2023 | 6.320 | 6.390 | 6.320 | 6.370 | 75,581 | +0.02(+0.25%) |
Dec 11, 2023 | 6.564 | 6.590 | 6.354 | 6.354 | 73,715 | -0.25(-3.73%) |
Dec 08, 2023 | 6.720 | 6.720 | 6.600 | 6.600 | 3,770 | -0.12(-1.79%) |
Dec 07, 2023 | 6.800 | 6.800 | 6.720 | 6.720 | 179,538 | -0.11(-1.61%) |
Dec 06, 2023 | 6.880 | 6.880 | 6.830 | 6.830 | 138,235 | +0.13(+2.01%) |
Dec 05, 2023 | 6.900 | 7.050 | 6.696 | 6.696 | 31,152 | -0.39(-5.56%) |
Dec 04, 2023 | 7.045 | 7.090 | 7.045 | 7.090 | 73,226 | -0.02(-0.28%) |