Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 6.350 | 6.410 | 6.150 | 6.270 | 3,130,107 | -0.03(-0.48%) |
Jun 27, 2024 | 6.350 | 6.350 | 6.230 | 6.300 | 332,666 | -0.04(-0.63%) |
Jun 26, 2024 | 6.200 | 6.360 | 6.190 | 6.340 | 295,265 | +0.07(+1.12%) |
Jun 25, 2024 | 6.280 | 6.380 | 6.260 | 6.270 | 205,934 | -0.04(-0.63%) |
Jun 24, 2024 | 6.150 | 6.350 | 6.130 | 6.310 | 338,290 | +0.20(+3.27%) |
Jun 21, 2024 | 6.130 | 6.360 | 6.040 | 6.110 | 1,813,243 | -0.02(-0.33%) |
Jun 20, 2024 | 6.170 | 6.240 | 6.100 | 6.130 | 298,390 | -0.08(-1.29%) |
Jun 18, 2024 | 6.090 | 6.260 | 6.050 | 6.210 | 380,278 | +0.14(+2.31%) |
Jun 17, 2024 | 5.950 | 6.080 | 5.925 | 6.070 | 325,522 | -0.02(-0.33%) |
Jun 14, 2024 | 5.990 | 6.110 | 5.960 | 6.090 | 264,380 | +0.03(+0.50%) |
Jun 13, 2024 | 6.220 | 6.234 | 6.025 | 6.060 | 242,650 | -0.18(-2.88%) |
Jun 12, 2024 | 6.260 | 6.445 | 6.225 | 6.240 | 414,046 | +0.12(+1.96%) |
Jun 11, 2024 | 6.040 | 6.120 | 5.875 | 6.120 | 387,948 | +0.00(+0.00%) |
Jun 10, 2024 | 6.010 | 6.150 | 5.940 | 6.120 | 229,335 | +0.10(+1.66%) |
Jun 07, 2024 | 6.130 | 6.150 | 5.970 | 6.020 | 282,419 | -0.16(-2.59%) |
Jun 06, 2024 | 6.030 | 6.200 | 6.030 | 6.180 | 221,106 | +0.10(+1.64%) |
Jun 05, 2024 | 6.220 | 6.250 | 5.995 | 6.080 | 239,410 | -0.12(-1.94%) |
Jun 04, 2024 | 6.080 | 6.210 | 5.965 | 6.200 | 360,223 | +0.06(+0.98%) |
Jun 03, 2024 | 6.010 | 6.190 | 5.930 | 6.140 | 490,620 | +0.14(+2.33%) |
May 31, 2024 | 5.790 | 6.080 | 5.790 | 6.000 | 1,018,514 | +0.22(+3.81%) |
May 30, 2024 | 5.530 | 5.850 | 5.530 | 5.780 | 419,123 | +0.31(+5.67%) |
May 29, 2024 | 5.600 | 5.640 | 5.460 | 5.470 | 350,389 | -0.21(-3.70%) |
May 28, 2024 | 5.580 | 5.705 | 5.515 | 5.680 | 445,445 | +0.15(+2.71%) |
May 24, 2024 | 5.490 | 5.600 | 5.435 | 5.530 | 332,311 | +0.08(+1.47%) |
May 23, 2024 | 5.620 | 5.690 | 5.350 | 5.450 | 488,591 | -0.18(-3.20%) |
May 22, 2024 | 5.550 | 5.710 | 5.480 | 5.630 | 467,964 | +0.10(+1.81%) |
May 21, 2024 | 5.670 | 5.670 | 5.500 | 5.530 | 316,083 | -0.16(-2.81%) |
May 20, 2024 | 5.720 | 5.800 | 5.585 | 5.690 | 373,328 | -0.02(-0.35%) |
May 17, 2024 | 5.710 | 5.785 | 5.545 | 5.710 | 298,221 | -0.02(-0.35%) |
May 16, 2024 | 5.650 | 5.770 | 5.611 | 5.730 | 445,605 | +0.11(+1.95%) |
May 15, 2024 | 5.720 | 5.720 | 5.546 | 5.621 | 441,520 | -0.02(-0.44%) |
May 14, 2024 | 5.551 | 5.775 | 5.529 | 5.645 | 528,358 | +0.13(+2.44%) |
May 13, 2024 | 5.322 | 5.750 | 5.322 | 5.511 | 602,765 | +0.28(+5.32%) |
May 10, 2024 | 5.173 | 5.257 | 4.984 | 5.233 | 491,410 | +0.07(+1.35%) |
May 09, 2024 | 5.024 | 5.228 | 4.934 | 5.163 | 562,358 | +0.15(+2.98%) |
May 08, 2024 | 4.646 | 5.213 | 4.496 | 5.014 | 1,547,238 | +0.76(+17.76%) |
May 07, 2024 | 4.377 | 4.447 | 4.208 | 4.258 | 366,430 | -0.08(-1.83%) |
May 06, 2024 | 4.278 | 4.472 | 4.258 | 4.337 | 474,125 | +0.09(+2.11%) |
May 03, 2024 | 4.298 | 4.357 | 4.168 | 4.248 | 296,220 | +0.03(+0.71%) |
May 02, 2024 | 4.168 | 4.288 | 4.069 | 4.218 | 410,397 | +0.05(+1.19%) |
May 01, 2024 | 4.258 | 4.288 | 4.084 | 4.168 | 420,148 | -0.11(-2.56%) |
Apr 30, 2024 | 4.606 | 4.705 | 4.138 | 4.278 | 832,545 | -0.34(-7.33%) |
Apr 29, 2024 | 4.546 | 4.715 | 4.531 | 4.616 | 330,455 | +0.09(+1.98%) |
Apr 26, 2024 | 4.317 | 4.556 | 4.288 | 4.526 | 413,350 | +0.21(+4.84%) |
Apr 25, 2024 | 4.327 | 4.327 | 4.218 | 4.317 | 292,202 | -0.03(-0.69%) |
Apr 24, 2024 | 4.387 | 4.412 | 4.288 | 4.347 | 371,516 | -0.07(-1.58%) |
Apr 23, 2024 | 4.556 | 4.626 | 4.372 | 4.417 | 412,654 | -0.14(-3.06%) |
Apr 22, 2024 | 4.516 | 4.720 | 4.337 | 4.556 | 427,562 | +0.03(+0.66%) |
Apr 19, 2024 | 4.516 | 4.554 | 4.447 | 4.526 | 485,732 | +0.06(+1.34%) |
Apr 18, 2024 | 4.467 | 4.636 | 4.432 | 4.467 | 552,913 | +0.01(+0.22%) |
Apr 17, 2024 | 4.705 | 4.785 | 4.457 | 4.457 | 279,320 | -0.22(-4.68%) |
Apr 16, 2024 | 4.676 | 4.715 | 4.601 | 4.676 | 362,339 | -0.02(-0.42%) |
Apr 15, 2024 | 4.596 | 4.790 | 4.596 | 4.695 | 393,750 | +0.05(+1.07%) |
Apr 12, 2024 | 4.765 | 4.765 | 4.616 | 4.646 | 338,961 | -0.15(-3.11%) |
Apr 11, 2024 | 4.815 | 4.914 | 4.745 | 4.795 | 336,250 | -0.03(-0.62%) |
Apr 10, 2024 | 4.984 | 5.014 | 4.775 | 4.825 | 524,125 | -0.27(-5.27%) |
Apr 09, 2024 | 5.163 | 5.193 | 5.054 | 5.093 | 259,072 | -0.03(-0.58%) |
Apr 08, 2024 | 5.183 | 5.223 | 5.093 | 5.123 | 305,013 | -0.05(-0.96%) |
Apr 05, 2024 | 5.083 | 5.223 | 5.004 | 5.173 | 308,997 | +0.10(+1.96%) |
Apr 04, 2024 | 5.233 | 5.342 | 5.044 | 5.073 | 405,798 | -0.16(-3.04%) |
Apr 03, 2024 | 5.332 | 5.481 | 5.009 | 5.233 | 475,824 | -0.13(-2.41%) |
Apr 02, 2024 | 5.670 | 5.670 | 5.332 | 5.362 | 451,186 | -0.38(-6.59%) |