Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 04, 2024 | 6.680 | 6.755 | 6.590 | 6.680 | 135,552 | -0.01(-0.15%) |
Jun 03, 2024 | 7.000 | 7.130 | 6.670 | 6.690 | 222,684 | -0.31(-4.43%) |
May 31, 2024 | 6.830 | 7.050 | 6.830 | 7.000 | 176,713 | +0.19(+2.79%) |
May 30, 2024 | 6.830 | 6.930 | 6.790 | 6.810 | 116,319 | +0.07(+1.04%) |
May 29, 2024 | 6.800 | 6.900 | 6.740 | 6.740 | 105,540 | -0.17(-2.46%) |
May 28, 2024 | 6.850 | 6.970 | 6.790 | 6.910 | 122,475 | +0.14(+2.07%) |
May 24, 2024 | 6.740 | 6.805 | 6.655 | 6.770 | 105,378 | +0.08(+1.20%) |
May 23, 2024 | 6.760 | 6.760 | 6.607 | 6.690 | 192,754 | -0.01(-0.15%) |
May 22, 2024 | 6.770 | 6.810 | 6.690 | 6.700 | 129,309 | -0.11(-1.62%) |
May 21, 2024 | 6.900 | 6.905 | 6.640 | 6.810 | 104,759 | -0.12(-1.73%) |
May 20, 2024 | 6.930 | 7.010 | 6.870 | 6.930 | 183,437 | +0.00(+0.00%) |
May 17, 2024 | 6.790 | 7.120 | 6.630 | 6.930 | 360,756 | +0.18(+2.67%) |
May 16, 2024 | 6.970 | 7.000 | 6.700 | 6.750 | 239,239 | -0.23(-3.30%) |
May 15, 2024 | 7.040 | 7.110 | 6.970 | 6.980 | 143,355 | -0.02(-0.29%) |
May 14, 2024 | 6.920 | 7.240 | 6.860 | 7.000 | 250,770 | +0.21(+3.09%) |
May 13, 2024 | 6.780 | 6.885 | 6.740 | 6.790 | 152,110 | +0.02(+0.30%) |
May 10, 2024 | 6.860 | 6.900 | 6.725 | 6.770 | 165,279 | -0.07(-1.02%) |
May 09, 2024 | 6.830 | 6.900 | 6.790 | 6.840 | 142,948 | +0.04(+0.51%) |
May 08, 2024 | 6.695 | 6.935 | 6.596 | 6.805 | 208,019 | +0.06(+0.89%) |
May 07, 2024 | 6.984 | 7.034 | 6.735 | 6.745 | 304,638 | -0.24(-3.42%) |
May 06, 2024 | 7.283 | 7.283 | 6.925 | 6.984 | 321,523 | -0.30(-4.10%) |
May 03, 2024 | 6.327 | 7.522 | 6.327 | 7.283 | 598,596 | +1.15(+18.67%) |
May 02, 2024 | 6.377 | 6.396 | 6.088 | 6.137 | 209,059 | -0.19(-2.99%) |
May 01, 2024 | 6.347 | 6.491 | 6.302 | 6.327 | 147,969 | +0.02(+0.32%) |
Apr 30, 2024 | 6.347 | 6.357 | 6.212 | 6.307 | 168,481 | -0.12(-1.86%) |
Apr 29, 2024 | 6.257 | 6.476 | 6.157 | 6.426 | 129,311 | +0.17(+2.71%) |
Apr 26, 2024 | 6.068 | 6.287 | 6.048 | 6.257 | 102,749 | +0.21(+3.46%) |
Apr 25, 2024 | 6.187 | 6.187 | 6.038 | 6.048 | 141,956 | -0.23(-3.65%) |
Apr 24, 2024 | 6.118 | 6.297 | 6.118 | 6.277 | 113,167 | +0.15(+2.44%) |
Apr 23, 2024 | 5.988 | 6.227 | 5.988 | 6.127 | 100,075 | +0.08(+1.32%) |
Apr 22, 2024 | 6.227 | 6.247 | 6.028 | 6.048 | 114,753 | -0.17(-2.72%) |
Apr 19, 2024 | 6.068 | 6.247 | 6.028 | 6.217 | 171,937 | +0.14(+2.30%) |
Apr 18, 2024 | 5.988 | 6.137 | 5.938 | 6.078 | 148,232 | +0.12(+2.09%) |
Apr 17, 2024 | 6.177 | 6.247 | 5.928 | 5.953 | 143,263 | -0.20(-3.32%) |
Apr 16, 2024 | 6.187 | 6.267 | 6.137 | 6.157 | 193,985 | -0.10(-1.59%) |
Apr 15, 2024 | 6.098 | 6.317 | 6.098 | 6.257 | 189,229 | +0.19(+3.12%) |
Apr 12, 2024 | 6.357 | 6.377 | 6.038 | 6.068 | 183,942 | -0.29(-4.55%) |
Apr 11, 2024 | 6.317 | 6.466 | 6.247 | 6.357 | 411,045 | +0.05(+0.79%) |
Apr 10, 2024 | 6.357 | 6.387 | 6.018 | 6.307 | 233,615 | -0.25(-3.80%) |
Apr 09, 2024 | 6.586 | 6.715 | 6.526 | 6.556 | 194,849 | -0.03(-0.45%) |
Apr 08, 2024 | 6.606 | 6.735 | 6.516 | 6.586 | 178,648 | +0.04(+0.61%) |
Apr 05, 2024 | 6.466 | 6.646 | 6.429 | 6.546 | 137,914 | +0.05(+0.77%) |
Apr 04, 2024 | 6.596 | 6.785 | 6.461 | 6.496 | 193,825 | -0.08(-1.21%) |
Apr 03, 2024 | 6.446 | 6.685 | 6.446 | 6.576 | 185,806 | +0.07(+1.07%) |
Apr 02, 2024 | 6.885 | 6.895 | 6.476 | 6.506 | 242,213 | -0.31(-4.53%) |
Apr 01, 2024 | 6.795 | 6.979 | 6.675 | 6.815 | 216,116 | +0.09(+1.33%) |
Mar 28, 2024 | 6.915 | 7.044 | 6.715 | 6.725 | 288,709 | -0.16(-2.32%) |
Mar 27, 2024 | 6.725 | 6.935 | 6.715 | 6.885 | 198,640 | +0.20(+2.98%) |
Mar 26, 2024 | 6.646 | 6.845 | 6.646 | 6.685 | 196,931 | +0.05(+0.75%) |
Mar 25, 2024 | 6.885 | 6.944 | 6.586 | 6.636 | 220,583 | -0.24(-3.48%) |
Mar 22, 2024 | 7.054 | 7.054 | 6.870 | 6.875 | 214,616 | -0.18(-2.54%) |
Mar 21, 2024 | 6.994 | 7.283 | 6.944 | 7.054 | 315,339 | +0.11(+1.58%) |
Mar 20, 2024 | 6.695 | 7.064 | 6.675 | 6.944 | 358,428 | +0.20(+2.95%) |
Mar 19, 2024 | 6.596 | 6.845 | 6.566 | 6.745 | 350,568 | +0.11(+1.65%) |
Mar 18, 2024 | 6.725 | 6.755 | 6.576 | 6.636 | 311,229 | -0.10(-1.48%) |
Mar 15, 2024 | 6.586 | 6.825 | 6.586 | 6.735 | 484,306 | +0.13(+1.96%) |
Mar 14, 2024 | 6.561 | 6.690 | 6.442 | 6.606 | 654,971 | +0.03(+0.53%) |
Mar 13, 2024 | 6.492 | 6.591 | 6.273 | 6.571 | 573,035 | +0.14(+2.16%) |
Mar 12, 2024 | 6.750 | 6.849 | 6.432 | 6.432 | 662,881 | -0.27(-4.00%) |
Mar 11, 2024 | 6.412 | 6.750 | 6.000 | 6.700 | 747,185 | +0.20(+3.05%) |
Mar 08, 2024 | 5.251 | 6.571 | 5.251 | 6.502 | 1,160,200 | +1.27(+24.29%) |
Mar 07, 2024 | 5.559 | 5.598 | 5.211 | 5.231 | 340,134 | -0.32(-5.72%) |
Mar 06, 2024 | 5.588 | 5.598 | 5.449 | 5.549 | 255,954 | +0.02(+0.36%) |
Mar 05, 2024 | 5.757 | 5.881 | 5.509 | 5.529 | 272,228 | -0.23(-3.97%) |
Mar 04, 2024 | 5.936 | 5.946 | 5.528 | 5.757 | 347,934 | -0.12(-2.03%) |
Mar 01, 2024 | 5.777 | 5.936 | 5.641 | 5.876 | 726,679 | +0.16(+2.78%) |
Feb 29, 2024 | 5.688 | 5.787 | 5.588 | 5.717 | 346,343 | +0.17(+3.04%) |
Feb 28, 2024 | 5.648 | 5.688 | 5.539 | 5.549 | 288,249 | -0.16(-2.78%) |
Feb 27, 2024 | 5.886 | 5.886 | 5.638 | 5.707 | 550,840 | -0.14(-2.38%) |
Feb 26, 2024 | 5.757 | 5.926 | 5.727 | 5.846 | 229,156 | +0.09(+1.55%) |
Feb 23, 2024 | 5.688 | 5.767 | 5.578 | 5.757 | 281,459 | +0.05(+0.87%) |
Feb 22, 2024 | 5.817 | 5.817 | 5.668 | 5.707 | 267,443 | -0.13(-2.21%) |
Feb 21, 2024 | 5.757 | 5.856 | 5.668 | 5.836 | 206,933 | +0.07(+1.20%) |
Feb 20, 2024 | 5.896 | 5.896 | 5.717 | 5.767 | 472,714 | -0.18(-3.00%) |
Feb 16, 2024 | 6.045 | 6.045 | 5.871 | 5.946 | 201,104 | -0.17(-2.76%) |
Feb 15, 2024 | 6.104 | 6.194 | 6.024 | 6.114 | 318,651 | +0.08(+1.32%) |
Feb 14, 2024 | 5.936 | 6.055 | 5.876 | 6.035 | 157,170 | +0.17(+2.88%) |
Feb 13, 2024 | 5.975 | 6.055 | 5.777 | 5.866 | 246,420 | -0.36(-5.74%) |
Feb 12, 2024 | 6.095 | 6.323 | 6.095 | 6.224 | 268,076 | +0.10(+1.62%) |
Feb 09, 2024 | 6.075 | 6.204 | 5.990 | 6.124 | 124,884 | +0.12(+1.98%) |
Feb 08, 2024 | 5.827 | 6.169 | 5.807 | 6.005 | 224,693 | +0.22(+3.77%) |
Feb 07, 2024 | 5.926 | 5.926 | 5.732 | 5.787 | 225,478 | -0.15(-2.51%) |
Feb 06, 2024 | 5.797 | 5.956 | 5.777 | 5.936 | 143,185 | +0.16(+2.75%) |
Feb 05, 2024 | 5.836 | 5.926 | 5.658 | 5.777 | 200,820 | -0.16(-2.68%) |
Feb 02, 2024 | 5.896 | 5.995 | 5.767 | 5.936 | 142,083 | -0.08(-1.32%) |
Feb 01, 2024 | 6.045 | 6.075 | 5.807 | 6.015 | 154,256 | +0.14(+2.36%) |
Jan 31, 2024 | 6.214 | 6.214 | 5.856 | 5.876 | 313,862 | -0.28(-4.52%) |
Jan 30, 2024 | 6.363 | 6.363 | 6.055 | 6.154 | 278,454 | -0.23(-3.58%) |
Jan 29, 2024 | 6.184 | 6.402 | 6.035 | 6.382 | 239,035 | +0.24(+3.88%) |
Jan 26, 2024 | 6.234 | 6.333 | 6.104 | 6.144 | 162,292 | -0.01(-0.16%) |
Jan 25, 2024 | 6.442 | 6.442 | 6.055 | 6.154 | 207,704 | -0.19(-2.97%) |
Jan 24, 2024 | 6.422 | 6.551 | 6.288 | 6.343 | 259,513 | +0.04(+0.63%) |
Jan 23, 2024 | 6.333 | 6.611 | 6.273 | 6.303 | 275,669 | +0.02(+0.32%) |
Jan 22, 2024 | 5.876 | 6.293 | 5.866 | 6.283 | 226,082 | +0.45(+7.65%) |
Jan 19, 2024 | 5.737 | 5.856 | 5.588 | 5.836 | 141,720 | +0.15(+2.62%) |
Jan 18, 2024 | 5.698 | 5.707 | 5.549 | 5.688 | 190,266 | +0.06(+1.06%) |
Jan 17, 2024 | 5.648 | 5.698 | 5.549 | 5.628 | 173,701 | -0.09(-1.56%) |
Jan 16, 2024 | 5.767 | 5.802 | 5.578 | 5.717 | 235,055 | -0.12(-2.04%) |
Jan 12, 2024 | 5.906 | 5.956 | 5.798 | 5.836 | 155,997 | +0.06(+1.03%) |
Jan 11, 2024 | 5.906 | 5.906 | 5.668 | 5.777 | 244,951 | -0.14(-2.35%) |
Jan 10, 2024 | 5.956 | 6.005 | 5.803 | 5.916 | 166,911 | -0.05(-0.83%) |
Jan 09, 2024 | 6.035 | 6.065 | 5.876 | 5.966 | 200,680 | -0.09(-1.48%) |
Jan 08, 2024 | 6.174 | 6.303 | 6.015 | 6.055 | 194,198 | -0.08(-1.29%) |
Jan 05, 2024 | 6.204 | 6.333 | 6.114 | 6.134 | 317,948 | -0.12(-1.90%) |
Jan 04, 2024 | 5.777 | 6.382 | 5.707 | 6.253 | 582,337 | +0.18(+2.94%) |
Jan 03, 2024 | 6.134 | 6.452 | 6.055 | 6.075 | 341,656 | -0.44(-6.71%) |
Jan 02, 2024 | 6.869 | 7.127 | 6.472 | 6.511 | 678,497 | -0.33(-4.86%) |
Dec 29, 2023 | 6.412 | 6.968 | 6.303 | 6.844 | 1,999,656 | +0.44(+6.90%) |
Dec 28, 2023 | 6.670 | 6.710 | 6.273 | 6.402 | 376,659 | -0.33(-4.87%) |
Dec 27, 2023 | 6.690 | 6.740 | 6.536 | 6.730 | 342,177 | +0.07(+1.04%) |
Dec 26, 2023 | 6.571 | 6.809 | 6.571 | 6.660 | 272,829 | +0.20(+3.07%) |
Dec 22, 2023 | 6.402 | 6.531 | 6.372 | 6.462 | 220,453 | +0.06(+0.93%) |
Dec 21, 2023 | 6.363 | 6.531 | 6.323 | 6.402 | 272,797 | +0.06(+0.94%) |
Dec 20, 2023 | 6.531 | 6.789 | 6.333 | 6.343 | 592,734 | -0.09(-1.39%) |
Dec 19, 2023 | 6.343 | 6.640 | 6.323 | 6.432 | 586,428 | +0.08(+1.25%) |
Dec 18, 2023 | 6.055 | 6.382 | 5.906 | 6.353 | 416,489 | +0.32(+5.26%) |
Dec 15, 2023 | 6.095 | 6.095 | 5.876 | 6.035 | 529,709 | +0.01(+0.16%) |
Dec 14, 2023 | 5.876 | 6.164 | 5.817 | 6.025 | 1,067,674 | +0.21(+3.58%) |
Dec 13, 2023 | 5.727 | 5.846 | 5.509 | 5.817 | 710,096 | +0.23(+4.18%) |
Dec 12, 2023 | 5.717 | 5.717 | 5.529 | 5.583 | 215,446 | -0.15(-2.68%) |
Dec 11, 2023 | 6.055 | 6.065 | 5.668 | 5.737 | 273,587 | -0.28(-4.62%) |
Dec 08, 2023 | 5.956 | 6.095 | 5.906 | 6.015 | 185,513 | -0.02(-0.33%) |
Dec 07, 2023 | 6.154 | 6.154 | 6.005 | 6.035 | 191,741 | -0.16(-2.56%) |
Dec 06, 2023 | 6.035 | 6.283 | 6.025 | 6.194 | 362,749 | +0.24(+4.00%) |
Dec 05, 2023 | 6.243 | 6.243 | 5.906 | 5.956 | 214,660 | -0.27(-4.31%) |
Dec 04, 2023 | 6.224 | 6.521 | 6.075 | 6.224 | 378,520 | +0.00(+0.00%) |