Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 6.410 | 6.450 | 6.180 | 6.290 | 27,066,308 | -0.10(-1.56%) |
Jun 20, 2024 | 6.490 | 6.510 | 6.350 | 6.390 | 8,070,661 | -0.09(-1.39%) |
Jun 18, 2024 | 6.550 | 6.635 | 6.480 | 6.480 | 4,991,949 | -0.02(-0.31%) |
Jun 17, 2024 | 6.380 | 6.520 | 6.335 | 6.500 | 4,806,486 | +0.09(+1.41%) |
Jun 14, 2024 | 6.499 | 6.529 | 6.359 | 6.409 | 5,650,932 | -0.20(-3.02%) |
Jun 13, 2024 | 6.529 | 6.668 | 6.509 | 6.609 | 4,303,868 | +0.01(+0.15%) |
Jun 12, 2024 | 6.559 | 6.668 | 6.484 | 6.599 | 8,333,542 | +0.17(+2.64%) |
Jun 11, 2024 | 6.639 | 6.678 | 6.409 | 6.429 | 7,868,262 | -0.23(-3.44%) |
Jun 10, 2024 | 6.609 | 6.728 | 6.524 | 6.659 | 6,630,516 | +0.07(+1.06%) |
Jun 07, 2024 | 6.888 | 6.968 | 6.494 | 6.589 | 15,793,723 | -0.32(-4.62%) |
Jun 06, 2024 | 7.007 | 7.182 | 6.863 | 6.908 | 7,196,508 | -0.13(-1.84%) |
Jun 05, 2024 | 6.948 | 7.157 | 6.908 | 7.037 | 6,383,795 | +0.16(+2.32%) |
Jun 04, 2024 | 6.858 | 7.097 | 6.833 | 6.878 | 7,825,485 | +0.01(+0.15%) |
Jun 03, 2024 | 7.287 | 7.346 | 6.748 | 6.868 | 17,040,724 | -0.64(-8.50%) |
May 31, 2024 | 7.586 | 7.625 | 7.416 | 7.506 | 7,765,729 | -0.09(-1.18%) |
May 30, 2024 | 7.486 | 7.705 | 7.386 | 7.596 | 6,194,513 | +0.11(+1.46%) |
May 29, 2024 | 7.476 | 7.526 | 7.296 | 7.486 | 5,484,113 | -0.07(-0.92%) |
May 28, 2024 | 7.605 | 7.675 | 7.506 | 7.556 | 3,688,369 | -0.03(-0.39%) |
May 24, 2024 | 7.625 | 7.625 | 7.536 | 7.586 | 1,866,619 | +0.02(+0.26%) |
May 23, 2024 | 7.625 | 7.655 | 7.526 | 7.566 | 4,490,262 | -0.02(-0.26%) |
May 22, 2024 | 7.675 | 7.705 | 7.546 | 7.586 | 3,340,885 | -0.14(-1.81%) |
May 21, 2024 | 7.755 | 7.810 | 7.615 | 7.725 | 6,529,405 | -0.11(-1.40%) |
May 20, 2024 | 7.765 | 7.860 | 7.735 | 7.835 | 2,335,492 | +0.07(+0.90%) |
May 17, 2024 | 7.875 | 7.875 | 7.735 | 7.765 | 2,760,099 | -0.05(-0.64%) |
May 16, 2024 | 7.835 | 7.939 | 7.795 | 7.815 | 7,007,590 | -0.07(-0.88%) |
May 15, 2024 | 7.964 | 8.069 | 7.865 | 7.885 | 3,564,046 | +0.00(+0.00%) |
May 14, 2024 | 7.835 | 7.919 | 7.785 | 7.885 | 7,461,121 | -0.04(-0.50%) |
May 13, 2024 | 7.974 | 8.019 | 7.905 | 7.924 | 2,101,769 | +0.00(+0.00%) |
May 10, 2024 | 7.944 | 8.004 | 7.815 | 7.924 | 5,512,146 | +0.06(+0.76%) |
May 09, 2024 | 7.765 | 7.909 | 7.735 | 7.865 | 4,696,946 | +0.13(+1.68%) |
May 08, 2024 | 7.735 | 7.805 | 7.660 | 7.735 | 4,270,186 | -0.05(-0.64%) |
May 07, 2024 | 7.974 | 8.014 | 7.745 | 7.785 | 9,012,049 | -0.17(-2.13%) |
May 06, 2024 | 7.984 | 8.084 | 7.890 | 7.954 | 4,904,689 | -0.02(-0.25%) |
May 03, 2024 | 7.964 | 8.049 | 7.914 | 7.974 | 3,758,313 | +0.18(+2.30%) |
May 02, 2024 | 7.905 | 7.949 | 7.775 | 7.795 | 5,503,256 | -0.06(-0.76%) |
May 01, 2024 | 7.924 | 7.995 | 7.756 | 7.855 | 3,611,145 | -0.03(-0.38%) |
Apr 30, 2024 | 8.044 | 8.144 | 7.835 | 7.885 | 8,604,345 | -0.20(-2.47%) |
Apr 29, 2024 | 8.283 | 8.283 | 8.059 | 8.084 | 8,775,172 | -0.16(-1.93%) |
Apr 26, 2024 | 8.194 | 8.278 | 8.164 | 8.243 | 4,042,578 | +0.09(+1.10%) |
Apr 25, 2024 | 7.974 | 8.243 | 7.795 | 8.154 | 10,562,082 | +0.06(+0.74%) |
Apr 24, 2024 | 8.094 | 8.194 | 7.800 | 8.094 | 8,263,880 | -0.15(-1.81%) |
Apr 23, 2024 | 8.094 | 8.318 | 8.074 | 8.243 | 4,001,931 | +0.09(+1.10%) |
Apr 22, 2024 | 7.994 | 8.179 | 7.964 | 8.154 | 4,822,765 | +0.19(+2.38%) |
Apr 19, 2024 | 8.014 | 8.049 | 7.815 | 7.964 | 6,120,175 | -0.09(-1.11%) |
Apr 18, 2024 | 8.233 | 8.278 | 8.014 | 8.054 | 9,899,371 | -0.10(-1.22%) |
Apr 17, 2024 | 8.453 | 8.453 | 8.154 | 8.154 | 6,735,289 | -0.22(-2.62%) |
Apr 16, 2024 | 8.253 | 8.572 | 8.228 | 8.373 | 8,962,099 | +0.00(+0.00%) |
Apr 15, 2024 | 8.682 | 8.682 | 8.343 | 8.373 | 3,844,889 | -0.16(-1.87%) |
Apr 12, 2024 | 8.632 | 8.702 | 8.483 | 8.532 | 4,089,788 | -0.18(-2.06%) |
Apr 11, 2024 | 8.622 | 8.722 | 8.523 | 8.712 | 5,213,528 | +0.16(+1.86%) |
Apr 10, 2024 | 8.572 | 8.702 | 8.523 | 8.552 | 5,418,598 | -0.18(-2.05%) |
Apr 09, 2024 | 8.861 | 8.971 | 8.687 | 8.732 | 6,995,215 | -0.11(-1.24%) |
Apr 08, 2024 | 8.822 | 8.901 | 8.742 | 8.841 | 3,977,319 | +0.07(+0.80%) |
Apr 05, 2024 | 8.812 | 8.921 | 8.732 | 8.772 | 6,496,148 | -0.03(-0.34%) |
Apr 04, 2024 | 9.170 | 9.210 | 8.802 | 8.802 | 7,758,960 | -0.32(-3.50%) |
Apr 03, 2024 | 8.991 | 9.235 | 8.931 | 9.121 | 10,321,944 | +0.13(+1.44%) |
Apr 02, 2024 | 9.001 | 9.086 | 8.961 | 8.991 | 13,165,353 | -0.05(-0.55%) |