Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 04, 2024 | 5.770 | 5.800 | 5.680 | 5.700 | 10,658 | -0.05(-0.87%) |
Jun 03, 2024 | 5.760 | 6.200 | 5.750 | 5.750 | 4,283 | -0.01(-0.17%) |
May 31, 2024 | 5.760 | 5.760 | 5.750 | 5.760 | 1,004 | -0.21(-3.52%) |
May 30, 2024 | 5.980 | 5.980 | 5.780 | 5.970 | 959 | -0.01(-0.17%) |
May 29, 2024 | 5.850 | 5.980 | 5.650 | 5.980 | 3,923 | +0.07(+1.18%) |
May 28, 2024 | 5.910 | 5.910 | 5.910 | 5.910 | 544 | +0.04(+0.67%) |
May 24, 2024 | 5.850 | 5.900 | 5.820 | 5.871 | 1,619 | -0.20(-3.36%) |
May 22, 2024 | 6.075 | 216 | +0.17(+2.97%) | |||
May 21, 2024 | 5.960 | 5.980 | 5.900 | 5.900 | 1,075 | -0.10(-1.67%) |
May 20, 2024 | 6.100 | 6.100 | 5.980 | 6.000 | 1,952 | -0.29(-4.61%) |
May 17, 2024 | 6.030 | 6.500 | 5.983 | 6.290 | 14,774 | +0.08(+1.29%) |
May 16, 2024 | 6.480 | 6.480 | 5.950 | 6.210 | 5,768 | -0.03(-0.48%) |
May 15, 2024 | 6.490 | 6.490 | 6.240 | 6.240 | 1,658 | -0.25(-3.85%) |
May 14, 2024 | 6.280 | 6.490 | 6.280 | 6.490 | 2,697 | +0.21(+3.34%) |
May 13, 2024 | 6.030 | 6.300 | 6.030 | 6.280 | 2,024 | +0.25(+4.06%) |
May 10, 2024 | 5.930 | 6.265 | 5.833 | 6.035 | 7,993 | +0.26(+4.52%) |
May 09, 2024 | 5.712 | 6.185 | 5.710 | 5.774 | 14,452 | +0.09(+1.65%) |
May 07, 2024 | 5.680 | 277 | -0.30(-4.99%) | |||
May 06, 2024 | 5.800 | 5.978 | 5.780 | 5.978 | 1,262 | +0.18(+3.07%) |
May 03, 2024 | 5.750 | 6.000 | 5.750 | 5.800 | 951 | -0.15(-2.53%) |
May 02, 2024 | 5.820 | 5.950 | 5.650 | 5.950 | 4,551 | +0.33(+5.88%) |
May 01, 2024 | 5.701 | 5.701 | 5.620 | 5.620 | 1,462 | -0.13(-2.26%) |
Apr 30, 2024 | 5.940 | 6.079 | 5.610 | 5.750 | 6,609 | -0.15(-2.54%) |
Apr 29, 2024 | 5.920 | 6.020 | 5.900 | 5.900 | 2,763 | -0.12(-2.07%) |
Apr 26, 2024 | 6.214 | 6.214 | 5.800 | 6.025 | 9,309 | -0.15(-2.43%) |
Apr 25, 2024 | 5.710 | 6.300 | 5.710 | 6.175 | 8,112 | +0.31(+5.38%) |
Apr 24, 2024 | 6.170 | 6.170 | 5.802 | 5.860 | 7,022 | -0.29(-4.72%) |
Apr 23, 2024 | 6.130 | 6.170 | 6.060 | 6.150 | 3,618 | -0.18(-2.84%) |
Apr 22, 2024 | 6.330 | 6.330 | 6.330 | 6.330 | 525 | +0.13(+2.10%) |
Apr 19, 2024 | 6.660 | 6.670 | 6.200 | 6.200 | 1,663 | -0.50(-7.53%) |
Apr 17, 2024 | 6.705 | 214 | -0.03(-0.45%) | |||
Apr 15, 2024 | 6.736 | 284 | +0.08(+1.22%) | |||
Apr 12, 2024 | 6.815 | 6.840 | 6.650 | 6.654 | 3,352 | +0.01(+0.09%) |
Apr 10, 2024 | 6.648 | 438 | +0.30(+4.69%) | |||
Apr 09, 2024 | 6.230 | 6.478 | 6.150 | 6.350 | 24,256 | -0.16(-2.46%) |
Apr 08, 2024 | 6.260 | 6.510 | 6.180 | 6.510 | 1,008 | +0.19(+3.01%) |
Apr 05, 2024 | 6.150 | 6.320 | 6.150 | 6.320 | 863 | +0.03(+0.48%) |
Apr 04, 2024 | 6.340 | 6.340 | 6.100 | 6.290 | 4,700 | -0.03(-0.40%) |
Apr 03, 2024 | 6.480 | 6.480 | 6.315 | 6.315 | 663 | -0.17(-2.55%) |
Apr 02, 2024 | 6.840 | 6.870 | 6.160 | 6.480 | 6,113 | -0.36(-5.26%) |
Apr 01, 2024 | 6.670 | 7.000 | 6.450 | 6.840 | 14,617 | +0.14(+2.09%) |
Mar 28, 2024 | 6.117 | 6.700 | 6.010 | 6.700 | 10,183 | +0.50(+8.00%) |
Mar 27, 2024 | 6.010 | 6.235 | 6.000 | 6.204 | 3,333 | +0.12(+1.97%) |
Mar 26, 2024 | 6.000 | 6.084 | 6.000 | 6.084 | 729 | +0.08(+1.40%) |
Mar 25, 2024 | 6.350 | 6.350 | 6.000 | 6.000 | 2,830 | -0.02(-0.33%) |
Mar 22, 2024 | 6.260 | 6.260 | 5.999 | 6.020 | 2,353 | +0.00(+0.00%) |
Mar 20, 2024 | 6.020 | 201 | -0.23(-3.68%) | |||
Mar 19, 2024 | 6.230 | 6.250 | 6.230 | 6.250 | 1,197 | +0.15(+2.46%) |
Mar 18, 2024 | 6.470 | 6.470 | 6.100 | 6.100 | 2,450 | +0.00(+0.00%) |
Mar 15, 2024 | 6.479 | 6.479 | 6.100 | 6.100 | 2,790 | +0.10(+1.67%) |
Mar 14, 2024 | 6.260 | 6.260 | 6.000 | 6.000 | 791 | -0.20(-3.23%) |
Mar 13, 2024 | 6.260 | 6.321 | 6.000 | 6.200 | 3,166 | -0.13(-2.05%) |
Mar 12, 2024 | 6.512 | 6.512 | 6.330 | 6.330 | 1,653 | +0.08(+1.28%) |
Mar 11, 2024 | 6.110 | 6.440 | 6.110 | 6.250 | 3,161 | +0.04(+0.64%) |
Mar 08, 2024 | 6.440 | 6.440 | 6.020 | 6.210 | 1,081 | +0.11(+1.80%) |
Mar 07, 2024 | 6.300 | 6.300 | 6.100 | 6.100 | 1,372 | -0.32(-4.98%) |
Mar 06, 2024 | 6.360 | 6.420 | 6.360 | 6.420 | 812 | +0.06(+0.91%) |
Mar 05, 2024 | 6.290 | 6.455 | 6.040 | 6.362 | 6,254 | -0.30(-4.48%) |
Mar 04, 2024 | 6.500 | 6.660 | 6.220 | 6.660 | 4,352 | +0.16(+2.46%) |
Mar 01, 2024 | 6.380 | 6.510 | 6.375 | 6.500 | 10,158 | -0.16(-2.37%) |
Feb 29, 2024 | 6.510 | 6.670 | 6.420 | 6.657 | 1,490 | -0.01(-0.13%) |
Feb 28, 2024 | 6.544 | 6.690 | 6.544 | 6.666 | 2,936 | +0.17(+2.55%) |
Feb 27, 2024 | 6.400 | 6.500 | 6.360 | 6.500 | 3,414 | +0.09(+1.44%) |
Feb 26, 2024 | 6.240 | 6.407 | 6.240 | 6.407 | 1,159 | +0.20(+3.18%) |
Feb 23, 2024 | 6.210 | 6.210 | 6.210 | 6.210 | 288 | -0.13(-2.10%) |
Feb 22, 2024 | 6.010 | 6.343 | 6.010 | 6.343 | 471 | -0.01(-0.11%) |
Feb 21, 2024 | 6.365 | 6.365 | 6.350 | 6.350 | 492 | +0.15(+2.42%) |
Feb 20, 2024 | 6.510 | 6.520 | 6.200 | 6.200 | 1,640 | -0.38(-5.78%) |
Feb 16, 2024 | 6.730 | 6.730 | 6.580 | 6.580 | 1,298 | -0.07(-1.05%) |
Feb 15, 2024 | 6.580 | 6.750 | 6.440 | 6.650 | 10,767 | -0.05(-0.75%) |
Feb 14, 2024 | 6.460 | 6.700 | 6.460 | 6.700 | 3,331 | +0.25(+3.88%) |
Feb 13, 2024 | 6.450 | 6.770 | 6.080 | 6.450 | 7,888 | +0.03(+0.47%) |
Feb 12, 2024 | 6.260 | 6.420 | 6.154 | 6.420 | 5,035 | +0.06(+0.94%) |
Feb 09, 2024 | 6.371 | 6.371 | 6.016 | 6.360 | 3,422 | -0.12(-1.85%) |
Feb 08, 2024 | 6.710 | 6.768 | 5.910 | 6.480 | 31,105 | -0.43(-6.19%) |
Feb 07, 2024 | 6.780 | 6.970 | 6.625 | 6.908 | 8,773 | +0.21(+3.10%) |
Feb 06, 2024 | 5.820 | 7.250 | 5.820 | 6.700 | 73,840 | +0.51(+8.24%) |
Feb 05, 2024 | 6.125 | 6.288 | 5.863 | 6.190 | 2,175 | +0.23(+3.86%) |
Feb 02, 2024 | 6.070 | 6.250 | 5.960 | 5.960 | 6,166 | -0.12(-1.93%) |
Feb 01, 2024 | 6.150 | 6.150 | 6.077 | 6.077 | 993 | -0.31(-4.82%) |
Jan 30, 2024 | 6.385 | 618 | +0.18(+2.98%) | |||
Jan 29, 2024 | 6.330 | 6.350 | 6.180 | 6.200 | 5,040 | -0.24(-3.69%) |
Jan 26, 2024 | 6.190 | 6.500 | 6.190 | 6.438 | 4,085 | +0.12(+1.86%) |
Jan 25, 2024 | 6.190 | 6.320 | 6.190 | 6.320 | 1,834 | -0.16(-2.47%) |
Jan 24, 2024 | 6.590 | 6.590 | 6.480 | 6.480 | 2,511 | -0.06(-0.92%) |
Jan 23, 2024 | 6.200 | 6.540 | 6.190 | 6.540 | 2,480 | +0.08(+1.24%) |
Jan 22, 2024 | 7.080 | 7.080 | 6.335 | 6.460 | 4,827 | -0.43(-6.24%) |
Jan 19, 2024 | 6.800 | 7.300 | 6.760 | 6.890 | 15,842 | +0.18(+2.68%) |
Jan 18, 2024 | 6.076 | 6.730 | 6.076 | 6.710 | 15,310 | +0.63(+10.36%) |
Jan 17, 2024 | 5.200 | 6.390 | 5.004 | 6.080 | 74,003 | +0.81(+15.37%) |
Jan 16, 2024 | 5.175 | 5.273 | 5.175 | 5.270 | 1,599 | -0.08(-1.50%) |
Jan 12, 2024 | 5.380 | 5.790 | 5.350 | 5.350 | 3,685 | -0.15(-2.76%) |
Jan 11, 2024 | 5.618 | 5.790 | 5.190 | 5.502 | 11,417 | -0.43(-7.22%) |
Jan 10, 2024 | 5.670 | 6.090 | 5.670 | 5.930 | 1,600 | +0.16(+2.79%) |
Jan 09, 2024 | 6.030 | 6.130 | 5.690 | 5.769 | 4,020 | -0.41(-6.65%) |
Jan 08, 2024 | 6.370 | 6.371 | 6.080 | 6.180 | 2,039 | -0.25(-3.89%) |
Jan 05, 2024 | 6.120 | 6.480 | 6.120 | 6.430 | 1,038 | +0.18(+2.88%) |
Jan 04, 2024 | 6.280 | 6.280 | 6.250 | 6.250 | 1,408 | -0.07(-1.09%) |
Jan 03, 2024 | 6.500 | 6.570 | 6.319 | 6.319 | 3,706 | -0.19(-2.93%) |