Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 6.823 | 6.930 | 6.550 | 6.650 | 4,439 | -0.04(-0.58%) |
May 21, 2024 | 6.715 | 6.715 | 6.689 | 6.689 | 1,166 | -0.10(-1.49%) |
May 20, 2024 | 6.570 | 6.880 | 6.550 | 6.790 | 7,935 | +0.22(+3.35%) |
May 17, 2024 | 6.770 | 6.770 | 6.570 | 6.570 | 1,166 | -0.02(-0.30%) |
May 16, 2024 | 6.650 | 6.650 | 6.550 | 6.590 | 1,067 | -0.10(-1.49%) |
May 15, 2024 | 6.680 | 6.690 | 6.560 | 6.690 | 2,938 | -0.08(-1.18%) |
May 14, 2024 | 6.550 | 6.780 | 6.550 | 6.770 | 2,013 | +0.12(+1.80%) |
May 13, 2024 | 6.860 | 6.873 | 6.560 | 6.650 | 12,179 | -0.37(-5.27%) |
May 10, 2024 | 6.700 | 7.130 | 6.660 | 7.020 | 6,470 | +0.13(+1.89%) |
May 09, 2024 | 7.150 | 7.150 | 6.830 | 6.890 | 4,608 | -0.19(-2.68%) |
May 08, 2024 | 6.900 | 7.180 | 6.850 | 7.080 | 17,938 | +0.27(+3.96%) |
May 07, 2024 | 6.890 | 7.000 | 6.810 | 6.810 | 6,531 | +0.04(+0.59%) |
May 06, 2024 | 6.850 | 6.900 | 6.590 | 6.770 | 18,683 | +0.07(+1.04%) |
May 03, 2024 | 6.510 | 6.900 | 6.510 | 6.700 | 3,781 | +0.19(+2.92%) |
May 02, 2024 | 6.500 | 6.510 | 6.450 | 6.510 | 8,348 | -0.11(-1.59%) |
May 01, 2024 | 6.560 | 6.650 | 6.500 | 6.615 | 2,686 | -0.04(-0.53%) |
Apr 30, 2024 | 6.670 | 6.690 | 6.571 | 6.650 | 4,400 | -0.06(-0.89%) |
Apr 29, 2024 | 6.900 | 6.949 | 6.710 | 6.710 | 6,472 | -0.04(-0.59%) |
Apr 26, 2024 | 7.040 | 7.040 | 6.750 | 6.750 | 10,358 | -0.17(-2.39%) |
Apr 25, 2024 | 6.930 | 6.995 | 6.735 | 6.915 | 17,792 | +0.01(+0.22%) |
Apr 24, 2024 | 6.650 | 7.020 | 6.650 | 6.900 | 36,749 | +0.34(+5.18%) |
Apr 23, 2024 | 6.100 | 6.750 | 6.100 | 6.560 | 47,312 | +0.56(+9.33%) |
Apr 22, 2024 | 6.090 | 6.090 | 5.950 | 6.000 | 10,656 | -0.03(-0.50%) |
Apr 19, 2024 | 6.115 | 6.155 | 6.000 | 6.030 | 11,758 | +0.03(+0.50%) |
Apr 18, 2024 | 6.120 | 6.180 | 5.980 | 6.000 | 16,591 | -0.08(-1.32%) |
Apr 17, 2024 | 6.200 | 6.200 | 6.080 | 6.080 | 6,420 | -0.15(-2.41%) |
Apr 16, 2024 | 6.130 | 6.300 | 6.123 | 6.230 | 4,138 | +0.11(+1.80%) |
Apr 15, 2024 | 6.190 | 6.379 | 6.110 | 6.120 | 19,391 | -0.04(-0.65%) |
Apr 12, 2024 | 6.330 | 6.360 | 6.150 | 6.160 | 42,437 | -0.17(-2.69%) |
Apr 11, 2024 | 6.590 | 6.590 | 6.330 | 6.330 | 10,377 | -0.19(-2.91%) |
Apr 10, 2024 | 6.700 | 6.710 | 6.420 | 6.520 | 26,776 | +0.20(+3.16%) |
Apr 09, 2024 | 6.350 | 6.380 | 6.305 | 6.320 | 13,281 | -0.03(-0.47%) |
Apr 08, 2024 | 6.390 | 6.450 | 6.350 | 6.350 | 13,262 | -0.05(-0.75%) |
Apr 05, 2024 | 6.420 | 6.550 | 6.380 | 6.398 | 7,164 | -0.10(-1.57%) |
Apr 04, 2024 | 6.640 | 6.640 | 6.360 | 6.500 | 43,295 | -0.02(-0.31%) |
Apr 03, 2024 | 6.070 | 6.540 | 6.070 | 6.520 | 45,340 | +0.45(+7.41%) |
Apr 02, 2024 | 5.930 | 6.230 | 5.930 | 6.070 | 24,146 | +0.14(+2.36%) |
Apr 01, 2024 | 5.970 | 5.970 | 5.805 | 5.930 | 10,980 | +0.16(+2.77%) |
Mar 28, 2024 | 5.710 | 5.970 | 5.710 | 5.770 | 21,311 | +0.05(+0.87%) |
Mar 27, 2024 | 5.750 | 5.790 | 5.720 | 5.720 | 1,660 | +0.00(+0.00%) |
Mar 26, 2024 | 5.870 | 5.874 | 5.660 | 5.720 | 23,609 | +0.06(+1.15%) |
Mar 25, 2024 | 5.745 | 5.900 | 5.650 | 5.655 | 5,015 | -0.07(-1.22%) |
Mar 22, 2024 | 5.780 | 5.880 | 5.650 | 5.725 | 15,836 | +0.07(+1.33%) |
Mar 21, 2024 | 5.680 | 5.720 | 5.570 | 5.650 | 17,900 | +0.06(+1.07%) |
Mar 20, 2024 | 5.670 | 5.800 | 5.550 | 5.590 | 6,811 | -0.01(-0.18%) |
Mar 19, 2024 | 5.570 | 5.770 | 5.500 | 5.600 | 13,770 | +0.10(+1.82%) |
Mar 18, 2024 | 5.990 | 6.070 | 5.500 | 5.500 | 67,784 | -0.01(-0.18%) |
Mar 15, 2024 | 5.520 | 5.600 | 5.500 | 5.510 | 45,533 | -0.01(-0.18%) |
Mar 14, 2024 | 5.570 | 5.640 | 5.520 | 5.520 | 28,671 | -0.07(-1.25%) |
Mar 13, 2024 | 5.550 | 5.730 | 5.550 | 5.590 | 23,487 | +0.04(+0.72%) |
Mar 12, 2024 | 5.570 | 5.630 | 5.550 | 5.550 | 13,620 | -0.02(-0.36%) |
Mar 11, 2024 | 5.670 | 5.740 | 5.570 | 5.570 | 31,513 | -0.07(-1.24%) |
Mar 08, 2024 | 5.660 | 5.670 | 5.620 | 5.640 | 10,336 | -0.06(-1.05%) |
Mar 07, 2024 | 5.743 | 5.743 | 5.650 | 5.700 | 3,720 | +0.03(+0.53%) |
Mar 06, 2024 | 5.740 | 5.810 | 5.660 | 5.670 | 16,055 | -0.04(-0.61%) |
Mar 05, 2024 | 5.820 | 5.900 | 5.670 | 5.705 | 16,970 | -0.06(-1.13%) |
Mar 04, 2024 | 5.810 | 5.940 | 5.770 | 5.770 | 3,587 | -0.04(-0.69%) |