Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 7.270 | 7.385 | 7.200 | 7.290 | 2,462,352 | +0.10(+1.39%) |
May 30, 2024 | 7.000 | 7.200 | 6.985 | 7.190 | 1,360,690 | +0.28(+4.05%) |
May 29, 2024 | 6.760 | 6.925 | 6.685 | 6.910 | 2,139,669 | -0.04(-0.58%) |
May 28, 2024 | 7.220 | 7.295 | 6.900 | 6.950 | 2,007,441 | -0.18(-2.52%) |
May 24, 2024 | 7.090 | 7.270 | 7.060 | 7.130 | 896,932 | +0.10(+1.42%) |
May 23, 2024 | 7.090 | 7.140 | 6.935 | 7.030 | 925,068 | -0.00(-0.07%) |
May 22, 2024 | 7.094 | 7.114 | 6.996 | 7.035 | 583,909 | -0.07(-0.97%) |
May 21, 2024 | 7.006 | 7.114 | 6.922 | 7.104 | 491,835 | +0.08(+1.12%) |
May 20, 2024 | 7.074 | 7.104 | 7.025 | 7.025 | 382,054 | -0.05(-0.69%) |
May 17, 2024 | 7.143 | 7.143 | 7.055 | 7.074 | 346,244 | -0.02(-0.28%) |
May 16, 2024 | 7.192 | 7.232 | 7.035 | 7.094 | 1,382,991 | -0.12(-1.63%) |
May 15, 2024 | 7.261 | 7.345 | 7.192 | 7.212 | 517,283 | +0.12(+1.66%) |
May 14, 2024 | 6.986 | 7.104 | 6.878 | 7.094 | 439,915 | +0.22(+3.14%) |
May 13, 2024 | 6.897 | 6.947 | 6.848 | 6.878 | 409,497 | +0.07(+1.01%) |
May 10, 2024 | 6.907 | 6.907 | 6.721 | 6.809 | 369,146 | -0.06(-0.86%) |
May 09, 2024 | 6.770 | 6.878 | 6.740 | 6.868 | 324,762 | +0.15(+2.19%) |
May 08, 2024 | 6.711 | 6.780 | 6.676 | 6.721 | 699,805 | -0.11(-1.58%) |
May 07, 2024 | 6.927 | 6.956 | 6.789 | 6.829 | 821,348 | -0.08(-1.14%) |
May 06, 2024 | 6.907 | 7.010 | 6.848 | 6.907 | 428,089 | +0.12(+1.74%) |
May 03, 2024 | 6.907 | 7.025 | 6.676 | 6.789 | 669,380 | +0.08(+1.17%) |
May 02, 2024 | 6.721 | 6.770 | 6.578 | 6.711 | 969,902 | +0.09(+1.34%) |
May 01, 2024 | 6.721 | 6.809 | 6.563 | 6.622 | 583,944 | -0.15(-2.18%) |
Apr 30, 2024 | 6.730 | 6.868 | 6.662 | 6.770 | 1,568,382 | -0.05(-0.72%) |
Apr 29, 2024 | 6.671 | 6.858 | 6.671 | 6.819 | 642,404 | +0.23(+3.43%) |
Apr 26, 2024 | 6.632 | 6.721 | 6.593 | 6.593 | 459,485 | -0.01(-0.15%) |
Apr 25, 2024 | 6.642 | 6.691 | 6.563 | 6.603 | 699,900 | -0.17(-2.47%) |
Apr 24, 2024 | 6.780 | 6.838 | 6.696 | 6.770 | 1,072,498 | -0.08(-1.15%) |
Apr 23, 2024 | 6.554 | 6.922 | 6.554 | 6.848 | 610,229 | +0.28(+4.19%) |
Apr 22, 2024 | 6.436 | 6.573 | 6.347 | 6.573 | 468,472 | +0.19(+2.92%) |
Apr 19, 2024 | 6.219 | 6.406 | 6.219 | 6.387 | 556,270 | +0.14(+2.20%) |
Apr 18, 2024 | 6.318 | 6.367 | 6.224 | 6.249 | 601,445 | -0.04(-0.62%) |
Apr 17, 2024 | 6.337 | 6.372 | 6.249 | 6.288 | 663,052 | +0.03(+0.47%) |
Apr 16, 2024 | 6.308 | 6.318 | 6.156 | 6.259 | 611,351 | -0.15(-2.30%) |
Apr 15, 2024 | 6.524 | 6.544 | 6.367 | 6.406 | 1,277,418 | -0.08(-1.21%) |
Apr 12, 2024 | 6.573 | 6.622 | 6.445 | 6.485 | 460,845 | -0.14(-2.08%) |
Apr 11, 2024 | 6.544 | 6.686 | 6.470 | 6.622 | 825,082 | +0.09(+1.35%) |
Apr 10, 2024 | 6.534 | 6.580 | 6.259 | 6.534 | 1,797,025 | -0.29(-4.32%) |
Apr 09, 2024 | 6.681 | 6.858 | 6.642 | 6.829 | 897,139 | +0.19(+2.81%) |
Apr 08, 2024 | 6.603 | 6.671 | 6.546 | 6.642 | 836,779 | +0.16(+2.42%) |
Apr 05, 2024 | 6.367 | 6.563 | 6.357 | 6.485 | 668,840 | +0.09(+1.38%) |
Apr 04, 2024 | 6.711 | 6.750 | 6.387 | 6.396 | 1,300,895 | -0.18(-2.69%) |
Apr 03, 2024 | 6.416 | 6.583 | 6.416 | 6.573 | 498,524 | +0.08(+1.21%) |
Apr 02, 2024 | 6.485 | 6.524 | 6.367 | 6.495 | 963,093 | -0.10(-1.49%) |
Apr 01, 2024 | 6.878 | 6.947 | 6.593 | 6.593 | 548,692 | -0.31(-4.55%) |
Mar 28, 2024 | 6.711 | 6.912 | 6.662 | 6.907 | 717,932 | +0.23(+3.38%) |
Mar 27, 2024 | 6.436 | 6.681 | 6.396 | 6.681 | 736,079 | +0.33(+5.26%) |
Mar 26, 2024 | 6.563 | 6.603 | 6.347 | 6.347 | 633,278 | -0.20(-3.00%) |
Mar 25, 2024 | 6.514 | 6.662 | 6.500 | 6.544 | 610,912 | +0.07(+1.06%) |
Mar 22, 2024 | 6.573 | 6.603 | 6.387 | 6.475 | 1,852,642 | -0.08(-1.20%) |
Mar 21, 2024 | 6.426 | 6.593 | 6.377 | 6.554 | 934,530 | +0.21(+3.25%) |
Mar 20, 2024 | 6.092 | 6.406 | 6.023 | 6.347 | 702,182 | +0.21(+3.36%) |
Mar 19, 2024 | 6.121 | 6.219 | 6.121 | 6.141 | 531,400 | -0.03(-0.48%) |
Mar 18, 2024 | 6.200 | 6.219 | 6.131 | 6.170 | 495,463 | -0.04(-0.63%) |
Mar 15, 2024 | 6.082 | 6.249 | 6.082 | 6.210 | 2,006,602 | +0.05(+0.80%) |
Mar 14, 2024 | 6.269 | 6.269 | 6.082 | 6.161 | 598,049 | -0.17(-2.64%) |
Mar 13, 2024 | 6.259 | 6.387 | 6.259 | 6.328 | 504,212 | +0.05(+0.78%) |
Mar 12, 2024 | 6.249 | 6.328 | 6.195 | 6.278 | 584,249 | +0.00(+0.00%) |
Mar 11, 2024 | 6.180 | 6.347 | 6.170 | 6.278 | 468,876 | +0.03(+0.47%) |
Mar 08, 2024 | 6.337 | 6.485 | 6.249 | 6.249 | 617,544 | +0.02(+0.32%) |
Mar 07, 2024 | 6.259 | 6.308 | 6.190 | 6.229 | 543,248 | +0.07(+1.12%) |
Mar 06, 2024 | 6.190 | 6.190 | 6.043 | 6.161 | 756,175 | +0.09(+1.46%) |
Mar 05, 2024 | 5.964 | 6.190 | 5.911 | 6.072 | 784,254 | +0.03(+0.49%) |
Mar 04, 2024 | 6.102 | 6.121 | 5.846 | 6.043 | 767,289 | -0.04(-0.65%) |