Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2024 | 6.450 | 6.560 | 6.440 | 6.540 | 12,553,805 | +0.01(+0.15%) |
May 07, 2024 | 6.410 | 6.565 | 6.380 | 6.530 | 21,203,324 | +0.15(+2.35%) |
May 06, 2024 | 6.380 | 6.450 | 6.340 | 6.380 | 13,831,153 | +0.04(+0.63%) |
May 03, 2024 | 6.370 | 6.415 | 6.320 | 6.340 | 16,708,091 | +0.09(+1.44%) |
May 02, 2024 | 6.220 | 6.280 | 6.160 | 6.250 | 20,624,986 | +0.15(+2.52%) |
May 01, 2024 | 6.037 | 6.196 | 6.017 | 6.096 | 11,744,522 | +0.05(+0.83%) |
Apr 30, 2024 | 6.206 | 6.236 | 6.027 | 6.047 | 24,754,484 | -0.18(-2.89%) |
Apr 29, 2024 | 6.286 | 6.286 | 6.196 | 6.226 | 12,301,174 | -0.07(-1.11%) |
Apr 26, 2024 | 6.196 | 6.326 | 6.196 | 6.296 | 19,170,232 | +0.19(+3.11%) |
Apr 25, 2024 | 6.116 | 6.196 | 6.087 | 6.106 | 14,150,953 | -0.10(-1.61%) |
Apr 24, 2024 | 6.186 | 6.236 | 6.136 | 6.206 | 18,206,926 | -0.04(-0.64%) |
Apr 23, 2024 | 6.116 | 6.306 | 6.096 | 6.246 | 29,137,756 | +0.15(+2.46%) |
Apr 22, 2024 | 6.037 | 6.136 | 6.007 | 6.096 | 11,592,126 | +0.05(+0.83%) |
Apr 19, 2024 | 6.027 | 6.126 | 6.027 | 6.047 | 14,621,458 | +0.02(+0.33%) |
Apr 18, 2024 | 6.077 | 6.111 | 5.947 | 6.027 | 18,220,230 | -0.02(-0.33%) |
Apr 17, 2024 | 6.017 | 6.057 | 5.937 | 6.047 | 23,346,376 | +0.05(+0.83%) |
Apr 16, 2024 | 6.037 | 6.067 | 5.947 | 5.997 | 37,158,588 | -0.14(-2.28%) |
Apr 15, 2024 | 6.256 | 6.311 | 6.121 | 6.136 | 32,604,602 | -0.21(-3.31%) |
Apr 12, 2024 | 6.366 | 6.376 | 6.306 | 6.346 | 16,382,925 | -0.10(-1.55%) |
Apr 11, 2024 | 6.436 | 6.486 | 6.406 | 6.446 | 12,430,070 | -0.01(-0.15%) |
Apr 10, 2024 | 6.606 | 6.626 | 6.436 | 6.456 | 21,646,932 | -0.28(-4.15%) |
Apr 09, 2024 | 6.686 | 6.736 | 6.646 | 6.736 | 19,479,164 | +0.14(+2.12%) |
Apr 08, 2024 | 6.536 | 6.676 | 6.531 | 6.596 | 12,206,512 | +0.12(+1.85%) |
Apr 05, 2024 | 6.526 | 6.531 | 6.426 | 6.476 | 21,012,156 | -0.01(-0.15%) |
Apr 04, 2024 | 6.666 | 6.686 | 6.466 | 6.486 | 27,354,754 | -0.09(-1.37%) |
Apr 03, 2024 | 6.586 | 6.636 | 6.516 | 6.576 | 19,300,594 | -0.04(-0.60%) |
Apr 02, 2024 | 6.596 | 6.666 | 6.556 | 6.616 | 13,227,253 | -0.01(-0.15%) |
Apr 01, 2024 | 6.906 | 6.916 | 6.599 | 6.626 | 12,813,358 | -0.30(-4.33%) |
Mar 28, 2024 | 6.906 | 6.976 | 6.907 | 6.926 | 8,786,957 | -0.01(-0.09%) |
Mar 27, 2024 | 6.873 | 6.953 | 6.853 | 6.933 | 8,445,482 | +0.06(+0.87%) |
Mar 26, 2024 | 6.783 | 6.883 | 6.773 | 6.873 | 9,396,667 | +0.14(+2.08%) |
Mar 25, 2024 | 6.723 | 6.768 | 6.723 | 6.733 | 7,596,300 | -0.01(-0.15%) |
Mar 22, 2024 | 6.793 | 6.813 | 6.715 | 6.743 | 9,897,481 | -0.07(-1.04%) |
Mar 21, 2024 | 6.933 | 6.933 | 6.814 | 6.814 | 9,884,741 | -0.13(-1.86%) |
Mar 20, 2024 | 6.873 | 6.973 | 6.829 | 6.943 | 16,540,399 | +0.11(+1.60%) |
Mar 19, 2024 | 6.834 | 6.883 | 6.824 | 6.834 | 8,650,499 | -0.01(-0.14%) |
Mar 18, 2024 | 6.933 | 6.943 | 6.794 | 6.844 | 12,916,615 | +0.02(+0.29%) |
Mar 15, 2024 | 6.883 | 6.913 | 6.824 | 6.824 | 11,307,225 | -0.07(-1.01%) |
Mar 14, 2024 | 6.963 | 6.980 | 6.864 | 6.893 | 16,734,322 | -0.08(-1.14%) |
Mar 13, 2024 | 6.854 | 6.983 | 6.834 | 6.973 | 19,842,244 | +0.10(+1.44%) |
Mar 12, 2024 | 6.834 | 6.903 | 6.794 | 6.873 | 11,412,486 | +0.08(+1.17%) |
Mar 11, 2024 | 6.804 | 6.849 | 6.774 | 6.794 | 11,922,664 | +0.01(+0.15%) |
Mar 08, 2024 | 6.754 | 6.844 | 6.754 | 6.784 | 10,244,802 | -0.00(-0.04%) |
Mar 07, 2024 | 6.866 | 6.866 | 6.738 | 6.787 | 13,849,642 | -0.05(-0.72%) |
Mar 06, 2024 | 6.827 | 6.886 | 6.772 | 6.837 | 16,228,074 | +0.10(+1.47%) |
Mar 05, 2024 | 6.787 | 6.817 | 6.728 | 6.738 | 11,495,079 | -0.06(-0.87%) |
Mar 04, 2024 | 6.797 | 6.866 | 6.782 | 6.797 | 13,395,356 | -0.04(-0.58%) |
Mar 01, 2024 | 6.837 | 6.866 | 6.767 | 6.837 | 17,069,632 | +0.08(+1.17%) |
Feb 29, 2024 | 6.787 | 6.817 | 6.718 | 6.757 | 25,752,006 | -0.19(-2.71%) |
Feb 28, 2024 | 6.926 | 6.975 | 6.891 | 6.946 | 13,210,816 | -0.03(-0.43%) |
Feb 27, 2024 | 6.886 | 7.005 | 6.866 | 6.975 | 12,417,838 | +0.13(+1.88%) |
Feb 26, 2024 | 6.817 | 6.856 | 6.797 | 6.847 | 10,635,969 | +0.06(+0.88%) |
Feb 23, 2024 | 6.748 | 6.847 | 6.733 | 6.787 | 23,380,250 | -0.06(-0.87%) |
Feb 22, 2024 | 6.876 | 6.936 | 6.827 | 6.847 | 16,574,650 | -0.03(-0.50%) |
Feb 21, 2024 | 6.929 | 6.939 | 6.881 | 6.881 | 19,353,158 | -0.06(-0.83%) |
Feb 20, 2024 | 6.843 | 6.977 | 6.824 | 6.939 | 31,925,624 | +0.27(+4.03%) |
Feb 16, 2024 | 6.632 | 6.708 | 6.608 | 6.670 | 20,867,718 | +0.02(+0.29%) |
Feb 15, 2024 | 6.593 | 6.670 | 6.584 | 6.651 | 21,195,716 | +0.07(+1.02%) |
Feb 14, 2024 | 6.545 | 6.670 | 6.488 | 6.584 | 20,355,612 | +0.05(+0.73%) |
Feb 13, 2024 | 6.555 | 6.613 | 6.469 | 6.536 | 21,988,666 | -0.15(-2.30%) |
Feb 12, 2024 | 6.612 | 6.718 | 6.593 | 6.689 | 8,281,262 | +0.06(+0.87%) |
Feb 09, 2024 | 6.526 | 6.641 | 6.488 | 6.632 | 15,418,086 | +0.12(+1.92%) |
Feb 08, 2024 | 6.670 | 6.699 | 6.488 | 6.507 | 25,829,698 | -0.16(-2.45%) |
Feb 07, 2024 | 6.593 | 6.680 | 6.574 | 6.670 | 44,727,180 | -0.10(-1.42%) |
Feb 06, 2024 | 6.421 | 6.766 | 6.401 | 6.766 | 66,337,132 | +0.41(+6.50%) |
Feb 05, 2024 | 6.305 | 6.409 | 6.257 | 6.353 | 15,588,943 | +0.06(+0.91%) |
Feb 02, 2024 | 6.229 | 6.334 | 6.200 | 6.296 | 13,640,387 | -0.07(-1.06%) |
Feb 01, 2024 | 6.363 | 6.392 | 6.277 | 6.363 | 18,953,748 | +0.03(+0.51%) |
Jan 31, 2024 | 6.379 | 6.465 | 6.321 | 6.331 | 20,301,198 | +0.09(+1.38%) |
Jan 30, 2024 | 6.264 | 6.302 | 6.244 | 6.244 | 13,192,550 | -0.07(-1.06%) |
Jan 29, 2024 | 6.340 | 6.360 | 6.254 | 6.312 | 11,568,508 | -0.06(-0.90%) |
Jan 26, 2024 | 6.360 | 6.398 | 6.340 | 6.369 | 9,973,197 | +0.10(+1.53%) |
Jan 25, 2024 | 6.302 | 6.331 | 6.264 | 6.273 | 15,564,177 | +0.01(+0.15%) |
Jan 24, 2024 | 6.417 | 6.417 | 6.264 | 6.264 | 21,577,834 | +0.00(+0.00%) |
Jan 23, 2024 | 6.235 | 6.283 | 6.177 | 6.264 | 15,837,759 | +0.07(+1.08%) |
Jan 22, 2024 | 6.340 | 6.398 | 6.139 | 6.196 | 26,115,170 | -0.19(-3.00%) |
Jan 19, 2024 | 6.350 | 6.417 | 6.350 | 6.388 | 23,660,040 | +0.00(+0.00%) |
Jan 18, 2024 | 6.360 | 6.398 | 6.331 | 6.388 | 15,271,418 | -0.01(-0.15%) |
Jan 17, 2024 | 6.388 | 6.427 | 6.369 | 6.398 | 13,577,509 | -0.02(-0.30%) |
Jan 16, 2024 | 6.551 | 6.556 | 6.407 | 6.417 | 19,402,074 | -0.15(-2.34%) |
Jan 12, 2024 | 6.561 | 6.609 | 6.542 | 6.571 | 11,600,427 | +0.02(+0.29%) |
Jan 11, 2024 | 6.580 | 6.590 | 6.484 | 6.551 | 12,427,899 | +0.02(+0.29%) |
Jan 10, 2024 | 6.523 | 6.542 | 6.479 | 6.532 | 8,513,245 | +0.05(+0.74%) |
Jan 09, 2024 | 6.523 | 6.532 | 6.455 | 6.484 | 26,604,864 | -0.10(-1.46%) |
Jan 08, 2024 | 6.571 | 6.604 | 6.535 | 6.580 | 11,293,404 | -0.03(-0.44%) |
Jan 05, 2024 | 6.523 | 6.627 | 6.503 | 6.609 | 20,060,322 | +0.17(+2.68%) |
Jan 04, 2024 | 6.379 | 6.479 | 6.360 | 6.436 | 17,159,512 | -0.04(-0.59%) |
Jan 03, 2024 | 6.542 | 6.575 | 6.465 | 6.475 | 17,950,474 | -0.06(-0.88%) |
Jan 02, 2024 | 6.590 | 6.619 | 6.494 | 6.532 | 10,332,307 | -0.13(-2.01%) |
Dec 29, 2023 | 6.676 | 6.695 | 6.609 | 6.666 | 6,541,007 | -0.03(-0.52%) |
Dec 28, 2023 | 6.692 | 6.730 | 6.666 | 6.701 | 12,050,841 | -0.05(-0.71%) |
Dec 27, 2023 | 6.701 | 6.759 | 6.682 | 6.749 | 15,127,412 | +0.05(+0.72%) |
Dec 26, 2023 | 6.577 | 6.721 | 6.567 | 6.701 | 17,210,940 | +0.16(+2.49%) |
Dec 22, 2023 | 6.500 | 6.615 | 6.491 | 6.538 | 16,138,707 | +0.10(+1.49%) |
Dec 21, 2023 | 6.443 | 6.471 | 6.395 | 6.443 | 10,949,874 | +0.09(+1.36%) |
Dec 20, 2023 | 6.443 | 6.452 | 6.356 | 6.356 | 12,939,450 | -0.12(-1.92%) |
Dec 19, 2023 | 6.529 | 6.548 | 6.471 | 6.481 | 10,841,042 | +0.04(+0.60%) |
Dec 18, 2023 | 6.366 | 6.462 | 6.328 | 6.443 | 12,126,815 | +0.13(+2.13%) |
Dec 15, 2023 | 6.375 | 6.380 | 6.289 | 6.308 | 14,643,120 | -0.08(-1.20%) |
Dec 14, 2023 | 6.404 | 6.469 | 6.328 | 6.385 | 24,806,244 | +0.04(+0.60%) |
Dec 13, 2023 | 6.174 | 6.356 | 6.131 | 6.347 | 22,292,596 | +0.25(+4.09%) |
Dec 12, 2023 | 6.126 | 6.136 | 6.050 | 6.097 | 10,479,586 | -0.06(-0.93%) |
Dec 11, 2023 | 6.165 | 6.203 | 6.145 | 6.155 | 9,606,132 | -0.09(-1.38%) |
Dec 08, 2023 | 6.126 | 6.258 | 6.126 | 6.241 | 18,575,864 | +0.05(+0.77%) |
Dec 07, 2023 | 6.126 | 6.193 | 6.078 | 6.193 | 23,581,076 | +0.10(+1.72%) |
Dec 06, 2023 | 6.164 | 6.174 | 6.050 | 6.088 | 18,608,086 | -0.06(-0.93%) |
Dec 05, 2023 | 6.041 | 6.169 | 6.041 | 6.145 | 12,242,293 | +0.10(+1.57%) |
Dec 04, 2023 | 6.088 | 6.136 | 6.022 | 6.050 | 8,546,120 | -0.07(-1.09%) |
Dec 01, 2023 | 6.031 | 6.136 | 6.003 | 6.117 | 12,012,687 | +0.03(+0.53%) |
Nov 30, 2023 | 6.037 | 6.113 | 5.995 | 6.085 | 14,348,315 | +0.03(+0.47%) |
Nov 29, 2023 | 6.018 | 6.094 | 6.018 | 6.056 | 16,620,294 | -0.01(-0.16%) |
Nov 28, 2023 | 5.952 | 6.075 | 5.933 | 6.066 | 23,022,636 | +0.15(+2.57%) |
Nov 27, 2023 | 5.942 | 5.978 | 5.876 | 5.914 | 12,994,714 | +0.01(+0.16%) |
Nov 24, 2023 | 5.952 | 5.980 | 5.876 | 5.904 | 11,256,136 | -0.09(-1.43%) |
Nov 22, 2023 | 6.009 | 6.037 | 5.952 | 5.990 | 18,139,334 | +0.06(+0.96%) |
Nov 21, 2023 | 5.990 | 6.018 | 5.909 | 5.933 | 14,522,651 | -0.09(-1.42%) |
Nov 20, 2023 | 5.933 | 6.037 | 5.923 | 6.018 | 15,252,360 | +0.11(+1.93%) |
Nov 17, 2023 | 5.866 | 5.933 | 5.847 | 5.904 | 11,903,024 | +0.01(+0.16%) |
Nov 16, 2023 | 5.838 | 5.952 | 5.824 | 5.895 | 16,715,475 | +0.05(+0.81%) |
Nov 15, 2023 | 5.866 | 5.895 | 5.824 | 5.847 | 10,733,762 | +0.04(+0.65%) |
Nov 14, 2023 | 5.819 | 5.847 | 5.771 | 5.809 | 14,936,561 | +0.15(+2.69%) |
Nov 13, 2023 | 5.657 | 5.695 | 5.629 | 5.657 | 12,989,875 | -0.09(-1.49%) |
Nov 10, 2023 | 5.676 | 5.781 | 5.667 | 5.743 | 19,931,378 | +0.11(+2.03%) |
Nov 09, 2023 | 5.600 | 5.695 | 5.591 | 5.629 | 20,523,888 | +0.02(+0.34%) |
Nov 08, 2023 | 5.662 | 5.662 | 5.572 | 5.610 | 13,790,015 | -0.03(-0.51%) |
Nov 07, 2023 | 5.581 | 5.693 | 5.581 | 5.638 | 23,947,876 | +0.20(+3.67%) |
Nov 06, 2023 | 5.429 | 5.467 | 5.400 | 5.438 | 11,013,796 | +0.02(+0.35%) |
Nov 03, 2023 | 5.353 | 5.467 | 5.343 | 5.419 | 14,456,813 | +0.08(+1.42%) |
Nov 02, 2023 | 5.229 | 5.353 | 5.201 | 5.343 | 12,015,772 | +0.18(+3.50%) |