Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 6.460 | 6.500 | 6.360 | 6.490 | 2,066,004 | +0.09(+1.41%) |
Jun 27, 2024 | 6.380 | 6.420 | 6.320 | 6.400 | 826,698 | +0.04(+0.63%) |
Jun 26, 2024 | 6.370 | 6.395 | 6.340 | 6.360 | 735,886 | -0.05(-0.78%) |
Jun 25, 2024 | 6.370 | 6.430 | 6.340 | 6.410 | 831,054 | +0.02(+0.31%) |
Jun 24, 2024 | 6.330 | 6.431 | 6.330 | 6.390 | 861,388 | +0.06(+0.95%) |
Jun 21, 2024 | 6.340 | 6.365 | 6.280 | 6.330 | 2,614,445 | +0.00(+0.00%) |
Jun 20, 2024 | 6.340 | 6.389 | 6.301 | 6.330 | 1,521,063 | -0.06(-0.92%) |
Jun 18, 2024 | 6.506 | 6.515 | 6.359 | 6.389 | 958,533 | -0.12(-1.80%) |
Jun 17, 2024 | 6.291 | 6.510 | 6.291 | 6.506 | 921,766 | +0.17(+2.62%) |
Jun 14, 2024 | 6.291 | 6.408 | 6.286 | 6.340 | 1,296,056 | -0.02(-0.31%) |
Jun 13, 2024 | 6.291 | 6.369 | 6.251 | 6.359 | 1,079,571 | +0.04(+0.62%) |
Jun 12, 2024 | 6.262 | 6.369 | 6.262 | 6.320 | 1,262,079 | +0.20(+3.35%) |
Jun 11, 2024 | 6.164 | 6.174 | 6.081 | 6.115 | 736,169 | -0.01(-0.16%) |
Jun 10, 2024 | 6.115 | 6.164 | 6.101 | 6.125 | 467,332 | -0.05(-0.79%) |
Jun 07, 2024 | 6.174 | 6.203 | 6.140 | 6.174 | 466,376 | -0.08(-1.25%) |
Jun 06, 2024 | 6.262 | 6.330 | 6.252 | 6.252 | 352,104 | -0.08(-1.23%) |
Jun 05, 2024 | 6.310 | 6.340 | 6.247 | 6.330 | 827,186 | +0.06(+0.93%) |
Jun 04, 2024 | 6.252 | 6.369 | 6.216 | 6.271 | 812,124 | +0.04(+0.63%) |
Jun 03, 2024 | 6.310 | 6.330 | 6.203 | 6.232 | 870,235 | +0.05(+0.79%) |
May 31, 2024 | 6.106 | 6.193 | 6.096 | 6.184 | 1,035,679 | +0.10(+1.60%) |
May 30, 2024 | 6.106 | 6.134 | 6.057 | 6.086 | 491,872 | +0.05(+0.81%) |
May 29, 2024 | 6.047 | 6.102 | 6.028 | 6.037 | 600,123 | -0.10(-1.59%) |
May 28, 2024 | 6.193 | 6.213 | 6.115 | 6.135 | 552,363 | +0.01(+0.16%) |
May 24, 2024 | 6.067 | 6.135 | 6.042 | 6.125 | 1,006,359 | +0.08(+1.29%) |
May 23, 2024 | 6.242 | 6.252 | 6.008 | 6.047 | 752,905 | -0.19(-2.97%) |
May 22, 2024 | 6.330 | 6.359 | 6.213 | 6.232 | 496,795 | -0.12(-1.84%) |
May 21, 2024 | 6.359 | 6.379 | 6.301 | 6.350 | 1,305,195 | -0.02(-0.31%) |
May 20, 2024 | 6.515 | 6.525 | 6.359 | 6.369 | 512,840 | -0.15(-2.25%) |
May 17, 2024 | 6.486 | 6.515 | 6.418 | 6.515 | 735,148 | +0.05(+0.75%) |
May 16, 2024 | 6.428 | 6.486 | 6.403 | 6.467 | 580,414 | +0.01(+0.15%) |
May 15, 2024 | 6.389 | 6.467 | 6.359 | 6.457 | 1,337,257 | +0.16(+2.48%) |
May 14, 2024 | 6.350 | 6.374 | 6.281 | 6.301 | 539,463 | +0.05(+0.78%) |
May 13, 2024 | 6.350 | 6.369 | 6.213 | 6.252 | 744,349 | -0.04(-0.62%) |
May 10, 2024 | 6.320 | 6.379 | 6.262 | 6.291 | 743,350 | -0.01(-0.15%) |
May 09, 2024 | 6.096 | 6.320 | 6.096 | 6.301 | 1,308,826 | +0.19(+3.03%) |
May 08, 2024 | 6.106 | 6.198 | 6.096 | 6.115 | 862,081 | -0.06(-0.95%) |
May 07, 2024 | 6.232 | 6.281 | 6.145 | 6.174 | 569,243 | -0.04(-0.63%) |
May 06, 2024 | 6.242 | 6.340 | 6.169 | 6.213 | 713,871 | +0.03(+0.47%) |
May 03, 2024 | 6.242 | 6.369 | 6.137 | 6.184 | 1,223,410 | -0.02(-0.31%) |
May 02, 2024 | 6.086 | 6.203 | 5.940 | 6.203 | 1,756,489 | +0.18(+2.91%) |
May 01, 2024 | 5.647 | 6.154 | 5.647 | 6.028 | 3,901,355 | +0.63(+11.75%) |
Apr 30, 2024 | 5.491 | 5.545 | 5.394 | 5.394 | 1,278,052 | -0.16(-2.81%) |
Apr 29, 2024 | 5.608 | 5.673 | 5.511 | 5.550 | 1,098,226 | -0.03(-0.52%) |
Apr 26, 2024 | 5.550 | 5.638 | 5.550 | 5.579 | 713,598 | +0.05(+0.88%) |
Apr 25, 2024 | 5.520 | 5.579 | 5.501 | 5.530 | 1,045,316 | -0.09(-1.56%) |
Apr 24, 2024 | 5.696 | 5.696 | 5.598 | 5.618 | 602,400 | -0.10(-1.71%) |
Apr 23, 2024 | 5.550 | 5.735 | 5.540 | 5.716 | 831,721 | +0.15(+2.63%) |
Apr 22, 2024 | 5.530 | 5.589 | 5.491 | 5.569 | 712,792 | +0.03(+0.53%) |
Apr 19, 2024 | 5.472 | 5.564 | 5.452 | 5.540 | 756,505 | +0.05(+0.89%) |
Apr 18, 2024 | 5.403 | 5.511 | 5.374 | 5.491 | 985,796 | +0.12(+2.18%) |
Apr 17, 2024 | 5.413 | 5.442 | 5.374 | 5.374 | 902,628 | +0.02(+0.36%) |
Apr 16, 2024 | 5.423 | 5.442 | 5.321 | 5.355 | 1,260,119 | -0.10(-1.79%) |
Apr 15, 2024 | 5.608 | 5.638 | 5.433 | 5.452 | 1,496,123 | -0.14(-2.44%) |
Apr 12, 2024 | 5.667 | 5.755 | 5.569 | 5.589 | 1,269,668 | -0.10(-1.72%) |
Apr 11, 2024 | 5.755 | 5.803 | 5.618 | 5.686 | 2,006,563 | -0.12(-2.02%) |
Apr 10, 2024 | 6.047 | 6.053 | 5.755 | 5.803 | 2,120,980 | -0.40(-6.45%) |
Apr 09, 2024 | 6.096 | 6.213 | 6.091 | 6.203 | 797,085 | +0.13(+2.09%) |
Apr 08, 2024 | 6.076 | 6.111 | 6.023 | 6.076 | 700,697 | +0.04(+0.65%) |
Apr 05, 2024 | 5.930 | 6.047 | 5.896 | 6.037 | 1,597,738 | +0.07(+1.14%) |
Apr 04, 2024 | 6.047 | 6.076 | 5.930 | 5.969 | 854,589 | -0.02(-0.33%) |
Apr 03, 2024 | 5.950 | 6.008 | 5.920 | 5.989 | 827,452 | -0.01(-0.16%) |
Apr 02, 2024 | 6.057 | 6.164 | 5.915 | 5.998 | 2,128,939 | -0.14(-2.23%) |