Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 6.100 | 6.480 | 6.000 | 6.390 | 2,475,313 | +0.34(+5.62%) |
Jun 27, 2024 | 6.120 | 6.170 | 6.000 | 6.050 | 326,769 | -0.05(-0.82%) |
Jun 26, 2024 | 5.990 | 6.120 | 5.960 | 6.100 | 328,509 | +0.05(+0.83%) |
Jun 25, 2024 | 6.030 | 6.095 | 5.925 | 6.050 | 260,686 | +0.00(+0.00%) |
Jun 24, 2024 | 6.140 | 6.360 | 6.020 | 6.050 | 298,881 | -0.08(-1.31%) |
Jun 21, 2024 | 6.060 | 6.255 | 5.970 | 6.130 | 479,127 | +0.09(+1.49%) |
Jun 20, 2024 | 6.290 | 6.290 | 5.950 | 6.040 | 286,369 | -0.30(-4.73%) |
Jun 18, 2024 | 6.400 | 6.480 | 6.320 | 6.340 | 315,285 | -0.08(-1.25%) |
Jun 17, 2024 | 6.380 | 6.490 | 6.250 | 6.420 | 382,061 | -0.04(-0.62%) |
Jun 14, 2024 | 6.180 | 6.470 | 6.160 | 6.460 | 344,748 | +0.14(+2.22%) |
Jun 13, 2024 | 6.620 | 6.750 | 6.170 | 6.320 | 446,896 | -0.36(-5.39%) |
Jun 12, 2024 | 6.830 | 7.080 | 6.670 | 6.680 | 363,627 | +0.14(+2.14%) |
Jun 11, 2024 | 6.570 | 6.600 | 6.460 | 6.540 | 273,787 | -0.14(-2.10%) |
Jun 10, 2024 | 6.440 | 6.700 | 6.440 | 6.680 | 297,869 | +0.18(+2.77%) |
Jun 07, 2024 | 6.520 | 6.800 | 6.435 | 6.500 | 325,797 | -0.12(-1.81%) |
Jun 06, 2024 | 6.650 | 6.920 | 6.590 | 6.620 | 393,468 | -0.08(-1.19%) |
Jun 05, 2024 | 6.650 | 6.730 | 6.475 | 6.700 | 571,328 | +0.07(+1.06%) |
Jun 04, 2024 | 6.370 | 6.640 | 6.320 | 6.630 | 440,555 | +0.20(+3.11%) |
Jun 03, 2024 | 6.770 | 6.770 | 6.380 | 6.430 | 676,686 | -0.20(-3.02%) |
May 31, 2024 | 6.610 | 6.650 | 6.410 | 6.630 | 1,912,790 | +0.12(+1.84%) |
May 30, 2024 | 6.640 | 6.660 | 6.490 | 6.510 | 380,869 | -0.03(-0.46%) |
May 29, 2024 | 6.630 | 6.729 | 6.480 | 6.540 | 360,005 | -0.29(-4.25%) |
May 28, 2024 | 6.810 | 6.930 | 6.650 | 6.830 | 290,845 | +0.10(+1.49%) |
May 24, 2024 | 6.690 | 6.821 | 6.500 | 6.730 | 468,771 | +0.08(+1.20%) |
May 23, 2024 | 6.900 | 6.900 | 6.550 | 6.650 | 357,083 | -0.20(-2.92%) |
May 22, 2024 | 6.710 | 6.900 | 6.610 | 6.850 | 364,382 | +0.08(+1.18%) |
May 21, 2024 | 6.880 | 6.880 | 6.690 | 6.770 | 327,201 | -0.15(-2.10%) |
May 20, 2024 | 6.870 | 7.010 | 6.830 | 6.915 | 567,028 | -0.04(-0.50%) |
May 17, 2024 | 7.000 | 7.080 | 6.840 | 6.950 | 473,783 | -0.08(-1.14%) |
May 16, 2024 | 6.760 | 7.060 | 6.720 | 7.030 | 519,563 | +0.25(+3.69%) |
May 15, 2024 | 7.000 | 7.070 | 6.630 | 6.780 | 514,816 | -0.06(-0.88%) |
May 14, 2024 | 6.900 | 7.190 | 6.670 | 6.840 | 786,619 | +0.05(+0.74%) |
May 13, 2024 | 6.540 | 6.910 | 6.475 | 6.790 | 741,979 | +0.38(+5.93%) |
May 10, 2024 | 6.380 | 7.110 | 6.200 | 6.410 | 1,206,714 | -0.26(-3.90%) |
May 09, 2024 | 6.660 | 6.734 | 6.400 | 6.670 | 1,194,806 | +0.02(+0.30%) |
May 08, 2024 | 6.660 | 6.680 | 6.370 | 6.650 | 959,335 | -0.13(-1.92%) |
May 07, 2024 | 6.950 | 6.965 | 6.570 | 6.780 | 641,128 | -0.17(-2.45%) |
May 06, 2024 | 6.570 | 7.000 | 6.490 | 6.950 | 775,352 | +0.47(+7.25%) |
May 03, 2024 | 6.670 | 6.800 | 6.360 | 6.480 | 350,508 | -0.06(-0.92%) |
May 02, 2024 | 6.430 | 6.620 | 6.160 | 6.540 | 814,394 | +0.23(+3.65%) |
May 01, 2024 | 6.230 | 6.460 | 6.170 | 6.310 | 419,289 | +0.09(+1.45%) |
Apr 30, 2024 | 6.240 | 6.480 | 6.120 | 6.220 | 1,021,398 | -0.12(-1.89%) |
Apr 29, 2024 | 6.070 | 6.370 | 6.070 | 6.340 | 926,159 | +0.31(+5.14%) |
Apr 26, 2024 | 5.610 | 6.070 | 5.530 | 6.030 | 692,662 | +0.43(+7.68%) |
Apr 25, 2024 | 5.950 | 5.950 | 5.550 | 5.600 | 699,349 | -0.43(-7.13%) |
Apr 24, 2024 | 5.700 | 6.060 | 5.570 | 6.030 | 781,584 | +0.43(+7.68%) |
Apr 23, 2024 | 5.510 | 5.690 | 5.445 | 5.600 | 493,212 | +0.04(+0.72%) |
Apr 22, 2024 | 5.640 | 5.840 | 5.490 | 5.560 | 601,349 | -0.02(-0.36%) |
Apr 19, 2024 | 5.650 | 5.680 | 5.510 | 5.580 | 563,701 | -0.12(-2.02%) |
Apr 18, 2024 | 5.610 | 5.810 | 5.535 | 5.695 | 465,587 | +0.07(+1.24%) |
Apr 17, 2024 | 5.560 | 5.730 | 5.515 | 5.625 | 585,287 | +0.09(+1.72%) |
Apr 16, 2024 | 5.610 | 5.670 | 5.510 | 5.530 | 516,814 | -0.14(-2.47%) |
Apr 15, 2024 | 6.110 | 6.115 | 5.640 | 5.670 | 1,080,689 | -0.42(-6.90%) |
Apr 12, 2024 | 6.330 | 6.380 | 5.990 | 6.090 | 370,935 | -0.31(-4.84%) |
Apr 11, 2024 | 6.320 | 6.410 | 6.210 | 6.400 | 461,596 | +0.17(+2.73%) |
Apr 10, 2024 | 6.270 | 6.420 | 6.060 | 6.230 | 1,066,057 | -0.45(-6.74%) |
Apr 09, 2024 | 6.610 | 6.895 | 6.550 | 6.680 | 863,845 | +0.08(+1.21%) |
Apr 08, 2024 | 6.670 | 6.720 | 6.530 | 6.600 | 517,960 | +0.02(+0.30%) |
Apr 05, 2024 | 6.590 | 6.740 | 6.520 | 6.580 | 676,692 | -0.09(-1.35%) |
Apr 04, 2024 | 6.790 | 6.950 | 6.650 | 6.670 | 464,049 | -0.02(-0.30%) |
Apr 03, 2024 | 6.900 | 6.910 | 6.660 | 6.690 | 457,007 | -0.27(-3.88%) |
Apr 02, 2024 | 7.200 | 7.270 | 6.910 | 6.960 | 664,873 | -0.32(-4.40%) |