Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 5.850 | 6.080 | 5.820 | 6.050 | 982,295 | +0.23(+3.95%) |
May 30, 2024 | 5.820 | 5.890 | 5.790 | 5.820 | 598,323 | +0.07(+1.22%) |
May 29, 2024 | 5.780 | 5.835 | 5.700 | 5.750 | 923,593 | -0.15(-2.54%) |
May 28, 2024 | 6.100 | 6.100 | 5.873 | 5.900 | 1,177,979 | -0.20(-3.28%) |
May 24, 2024 | 6.210 | 6.220 | 6.045 | 6.100 | 630,635 | -0.04(-0.65%) |
May 23, 2024 | 6.300 | 6.300 | 6.100 | 6.140 | 773,830 | -0.12(-1.92%) |
May 22, 2024 | 6.300 | 6.360 | 6.250 | 6.260 | 484,614 | -0.06(-0.95%) |
May 21, 2024 | 6.300 | 6.320 | 6.270 | 6.320 | 493,612 | +0.04(+0.64%) |
May 20, 2024 | 6.350 | 6.370 | 6.280 | 6.280 | 560,883 | -0.04(-0.63%) |
May 17, 2024 | 6.300 | 6.345 | 6.255 | 6.320 | 496,423 | +0.03(+0.48%) |
May 16, 2024 | 6.230 | 6.290 | 6.210 | 6.290 | 505,054 | +0.03(+0.48%) |
May 15, 2024 | 6.250 | 6.340 | 6.225 | 6.260 | 605,664 | +0.06(+0.97%) |
May 14, 2024 | 6.160 | 6.270 | 6.110 | 6.200 | 547,879 | +0.12(+1.97%) |
May 13, 2024 | 6.080 | 6.120 | 6.045 | 6.080 | 556,489 | +0.07(+1.16%) |
May 10, 2024 | 6.070 | 6.110 | 5.970 | 6.010 | 558,123 | -0.03(-0.50%) |
May 09, 2024 | 6.020 | 6.130 | 6.000 | 6.040 | 707,948 | +0.01(+0.17%) |
May 08, 2024 | 6.050 | 6.050 | 6.000 | 6.030 | 832,154 | -0.08(-1.31%) |
May 07, 2024 | 6.140 | 6.160 | 6.040 | 6.110 | 981,369 | -0.03(-0.49%) |
May 06, 2024 | 6.070 | 6.140 | 6.060 | 6.140 | 623,907 | +0.12(+1.99%) |
May 03, 2024 | 6.170 | 6.215 | 6.020 | 6.020 | 1,352,491 | -0.15(-2.43%) |
May 02, 2024 | 6.270 | 6.287 | 6.110 | 6.170 | 726,387 | -0.06(-0.96%) |
May 01, 2024 | 6.240 | 6.460 | 6.025 | 6.230 | 1,994,077 | -0.06(-0.95%) |
Apr 30, 2024 | 6.350 | 6.380 | 6.275 | 6.290 | 537,054 | -0.13(-2.02%) |
Apr 29, 2024 | 6.450 | 6.480 | 6.395 | 6.420 | 322,995 | +0.02(+0.31%) |
Apr 26, 2024 | 6.380 | 6.460 | 6.340 | 6.400 | 334,600 | +0.07(+1.11%) |
Apr 25, 2024 | 6.310 | 6.355 | 6.300 | 6.330 | 509,462 | -0.07(-1.09%) |
Apr 24, 2024 | 6.440 | 6.440 | 6.370 | 6.400 | 446,165 | -0.10(-1.54%) |
Apr 23, 2024 | 6.390 | 6.530 | 6.390 | 6.500 | 288,838 | +0.08(+1.25%) |
Apr 22, 2024 | 6.380 | 6.445 | 6.360 | 6.420 | 437,464 | +0.08(+1.26%) |
Apr 19, 2024 | 6.200 | 6.350 | 6.200 | 6.340 | 518,196 | +0.13(+2.09%) |
Apr 18, 2024 | 6.210 | 6.290 | 6.150 | 6.210 | 566,117 | +0.03(+0.49%) |
Apr 17, 2024 | 6.220 | 6.280 | 6.145 | 6.180 | 485,913 | +0.03(+0.49%) |
Apr 16, 2024 | 6.190 | 6.220 | 6.120 | 6.150 | 880,776 | -0.08(-1.28%) |
Apr 15, 2024 | 6.340 | 6.360 | 6.160 | 6.230 | 900,223 | -0.05(-0.80%) |
Apr 12, 2024 | 6.300 | 6.340 | 6.240 | 6.280 | 711,376 | -0.07(-1.10%) |
Apr 11, 2024 | 6.260 | 6.370 | 6.220 | 6.350 | 791,803 | +0.16(+2.58%) |
Apr 10, 2024 | 6.410 | 6.420 | 6.140 | 6.190 | 1,476,006 | -0.41(-6.21%) |
Apr 09, 2024 | 6.490 | 6.610 | 6.470 | 6.600 | 860,188 | +0.12(+1.85%) |
Apr 08, 2024 | 6.550 | 6.600 | 6.475 | 6.480 | 402,100 | -0.03(-0.46%) |
Apr 05, 2024 | 6.490 | 6.530 | 6.450 | 6.510 | 995,074 | +0.00(+0.00%) |
Apr 04, 2024 | 6.660 | 6.700 | 6.490 | 6.510 | 631,851 | -0.06(-0.91%) |
Apr 03, 2024 | 6.520 | 6.580 | 6.440 | 6.570 | 917,743 | +0.06(+0.92%) |
Apr 02, 2024 | 6.550 | 6.610 | 6.475 | 6.510 | 1,112,090 | -0.09(-1.36%) |
Apr 01, 2024 | 6.880 | 6.880 | 6.590 | 6.600 | 1,238,054 | -0.29(-4.21%) |
Mar 28, 2024 | 6.810 | 6.850 | 6.790 | 6.890 | 708,401 | +0.08(+1.17%) |
Mar 27, 2024 | 6.700 | 6.830 | 6.670 | 6.810 | 690,450 | +0.14(+2.10%) |
Mar 26, 2024 | 6.748 | 6.777 | 6.651 | 6.670 | 1,058,917 | -0.08(-1.15%) |
Mar 25, 2024 | 6.699 | 6.811 | 6.699 | 6.748 | 474,894 | +0.07(+1.02%) |
Mar 22, 2024 | 6.748 | 6.796 | 6.680 | 6.680 | 472,271 | -0.10(-1.43%) |
Mar 21, 2024 | 6.728 | 6.835 | 6.709 | 6.777 | 696,223 | +0.05(+0.72%) |
Mar 20, 2024 | 6.544 | 6.757 | 6.495 | 6.728 | 548,879 | +0.16(+2.36%) |
Mar 19, 2024 | 6.573 | 6.651 | 6.544 | 6.573 | 778,024 | -0.03(-0.44%) |
Mar 18, 2024 | 6.670 | 6.685 | 6.573 | 6.602 | 796,883 | -0.07(-1.02%) |
Mar 15, 2024 | 6.466 | 6.699 | 6.466 | 6.670 | 1,486,657 | +0.16(+2.38%) |
Mar 14, 2024 | 6.689 | 6.694 | 6.505 | 6.515 | 759,460 | -0.18(-2.75%) |
Mar 13, 2024 | 6.670 | 6.772 | 6.670 | 6.699 | 1,301,324 | +0.01(+0.15%) |
Mar 12, 2024 | 6.641 | 6.699 | 6.553 | 6.689 | 609,187 | +0.08(+1.17%) |
Mar 11, 2024 | 6.553 | 6.660 | 6.544 | 6.612 | 684,006 | +0.06(+0.89%) |
Mar 08, 2024 | 6.631 | 6.709 | 6.524 | 6.553 | 541,630 | -0.01(-0.15%) |
Mar 07, 2024 | 6.563 | 6.612 | 6.505 | 6.563 | 440,116 | +0.08(+1.20%) |
Mar 06, 2024 | 6.505 | 6.543 | 6.437 | 6.486 | 582,413 | +0.04(+0.60%) |
Mar 05, 2024 | 6.330 | 6.456 | 6.311 | 6.447 | 944,844 | +0.04(+0.61%) |
Mar 04, 2024 | 6.544 | 6.592 | 6.379 | 6.408 | 1,065,746 | -0.34(-5.04%) |
Mar 01, 2024 | 6.728 | 6.767 | 6.631 | 6.748 | 655,784 | +0.04(+0.58%) |
Feb 29, 2024 | 6.660 | 6.728 | 6.631 | 6.709 | 631,408 | +0.15(+2.22%) |
Feb 28, 2024 | 6.505 | 6.612 | 6.495 | 6.563 | 473,142 | -0.02(-0.30%) |
Feb 27, 2024 | 6.641 | 6.660 | 6.524 | 6.583 | 501,658 | +0.00(+0.00%) |
Feb 26, 2024 | 6.602 | 6.660 | 6.524 | 6.583 | 669,212 | -0.06(-0.88%) |
Feb 23, 2024 | 6.544 | 6.685 | 6.481 | 6.641 | 703,660 | +0.09(+1.33%) |
Feb 22, 2024 | 6.602 | 6.641 | 6.466 | 6.553 | 951,161 | -0.09(-1.32%) |
Feb 21, 2024 | 6.670 | 6.670 | 6.408 | 6.641 | 1,077,137 | +0.20(+3.17%) |
Feb 20, 2024 | 6.466 | 6.544 | 6.418 | 6.437 | 664,048 | -0.17(-2.50%) |
Feb 16, 2024 | 6.573 | 6.651 | 6.486 | 6.602 | 596,799 | -0.04(-0.58%) |
Feb 15, 2024 | 6.505 | 6.709 | 6.505 | 6.641 | 739,757 | +0.18(+2.86%) |
Feb 14, 2024 | 6.466 | 6.495 | 6.388 | 6.456 | 471,461 | +0.11(+1.68%) |
Feb 13, 2024 | 6.359 | 6.456 | 6.272 | 6.350 | 989,670 | -0.28(-4.25%) |
Feb 12, 2024 | 6.486 | 6.689 | 6.477 | 6.631 | 1,133,601 | +0.14(+2.09%) |
Feb 09, 2024 | 6.456 | 6.524 | 6.379 | 6.495 | 753,783 | +0.04(+0.60%) |
Feb 08, 2024 | 6.456 | 6.524 | 6.418 | 6.456 | 761,300 | -0.01(-0.15%) |
Feb 07, 2024 | 6.728 | 6.743 | 6.398 | 6.466 | 1,164,961 | -0.24(-3.62%) |
Feb 06, 2024 | 6.670 | 6.772 | 6.641 | 6.709 | 873,320 | +0.02(+0.29%) |
Feb 05, 2024 | 6.748 | 6.762 | 6.553 | 6.689 | 820,397 | -0.13(-1.85%) |
Feb 02, 2024 | 6.893 | 6.893 | 6.757 | 6.816 | 868,216 | -0.20(-2.90%) |
Feb 01, 2024 | 7.010 | 7.042 | 6.816 | 7.020 | 1,050,962 | +0.08(+1.12%) |
Jan 31, 2024 | 7.185 | 7.272 | 6.922 | 6.942 | 858,442 | -0.27(-3.77%) |
Jan 30, 2024 | 7.408 | 7.447 | 7.214 | 7.214 | 403,378 | -0.25(-3.38%) |
Jan 29, 2024 | 7.320 | 7.486 | 7.320 | 7.466 | 618,261 | +0.12(+1.59%) |
Jan 26, 2024 | 7.291 | 7.388 | 7.291 | 7.350 | 822,727 | +0.14(+1.88%) |
Jan 25, 2024 | 7.233 | 7.272 | 7.102 | 7.214 | 797,597 | +0.09(+1.23%) |
Jan 24, 2024 | 7.243 | 7.282 | 7.107 | 7.126 | 510,966 | -0.04(-0.54%) |
Jan 23, 2024 | 7.126 | 7.199 | 7.107 | 7.165 | 935,620 | +0.09(+1.23%) |
Jan 22, 2024 | 7.078 | 7.194 | 7.029 | 7.078 | 459,759 | +0.12(+1.67%) |
Jan 19, 2024 | 6.913 | 6.971 | 6.777 | 6.961 | 527,164 | +0.10(+1.41%) |
Jan 18, 2024 | 6.893 | 6.903 | 6.777 | 6.864 | 540,368 | +0.01(+0.14%) |
Jan 17, 2024 | 6.845 | 6.942 | 6.806 | 6.854 | 916,674 | -0.09(-1.26%) |
Jan 16, 2024 | 7.029 | 7.029 | 6.913 | 6.942 | 578,922 | -0.14(-1.92%) |
Jan 12, 2024 | 7.262 | 7.320 | 7.058 | 7.078 | 493,347 | -0.08(-1.09%) |
Jan 11, 2024 | 7.185 | 7.194 | 7.044 | 7.155 | 539,336 | -0.10(-1.34%) |
Jan 10, 2024 | 7.175 | 7.253 | 7.165 | 7.253 | 533,038 | +0.06(+0.81%) |
Jan 09, 2024 | 7.194 | 7.223 | 7.126 | 7.194 | 430,734 | -0.08(-1.07%) |
Jan 08, 2024 | 7.126 | 7.272 | 7.078 | 7.272 | 511,740 | +0.18(+2.60%) |
Jan 05, 2024 | 6.990 | 7.170 | 6.990 | 7.087 | 725,371 | +0.06(+0.83%) |
Jan 04, 2024 | 7.020 | 7.126 | 6.990 | 7.029 | 675,493 | +0.04(+0.56%) |
Jan 03, 2024 | 7.087 | 7.117 | 6.913 | 6.990 | 848,130 | -0.14(-1.91%) |
Jan 02, 2024 | 7.165 | 7.204 | 7.063 | 7.126 | 731,602 | -0.10(-1.34%) |
Dec 29, 2023 | 7.408 | 7.437 | 7.223 | 7.223 | 666,523 | -0.21(-2.87%) |
Dec 28, 2023 | 7.427 | 7.495 | 7.408 | 7.437 | 573,831 | -0.03(-0.39%) |
Dec 27, 2023 | 7.495 | 7.580 | 7.405 | 7.466 | 744,895 | -0.03(-0.38%) |
Dec 26, 2023 | 7.400 | 7.513 | 7.348 | 7.495 | 677,836 | +0.13(+1.80%) |
Dec 22, 2023 | 7.362 | 7.452 | 7.305 | 7.362 | 879,815 | +0.00(+0.00%) |
Dec 21, 2023 | 7.173 | 7.362 | 7.173 | 7.362 | 1,216,111 | +0.23(+3.18%) |
Dec 20, 2023 | 7.173 | 7.400 | 7.125 | 7.135 | 1,066,374 | -0.09(-1.31%) |
Dec 19, 2023 | 7.059 | 7.258 | 7.050 | 7.230 | 1,049,285 | +0.21(+2.96%) |
Dec 18, 2023 | 7.097 | 7.182 | 7.012 | 7.021 | 558,823 | -0.06(-0.80%) |
Dec 15, 2023 | 7.211 | 7.211 | 7.002 | 7.078 | 1,587,604 | -0.10(-1.45%) |
Dec 14, 2023 | 7.220 | 7.334 | 7.097 | 7.182 | 1,109,780 | +0.09(+1.20%) |
Dec 13, 2023 | 6.823 | 7.125 | 6.785 | 7.097 | 858,683 | +0.26(+3.88%) |
Dec 12, 2023 | 6.794 | 6.898 | 6.728 | 6.832 | 450,344 | +0.04(+0.56%) |
Dec 11, 2023 | 6.737 | 6.832 | 6.690 | 6.794 | 615,183 | +0.06(+0.84%) |
Dec 08, 2023 | 6.652 | 6.747 | 6.633 | 6.737 | 530,573 | +0.05(+0.71%) |
Dec 07, 2023 | 6.577 | 6.690 | 6.510 | 6.690 | 540,536 | +0.14(+2.17%) |
Dec 06, 2023 | 6.709 | 6.813 | 6.525 | 6.548 | 671,455 | -0.10(-1.56%) |
Dec 05, 2023 | 6.577 | 6.690 | 6.577 | 6.652 | 618,804 | +0.05(+0.72%) |
Dec 04, 2023 | 6.510 | 6.619 | 6.501 | 6.605 | 468,123 | +0.03(+0.43%) |