Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 6.840 | 6.950 | 6.740 | 6.870 | 2,351,267 | +0.09(+1.33%) |
Jun 20, 2024 | 6.850 | 6.949 | 6.755 | 6.780 | 654,567 | -0.13(-1.88%) |
Jun 18, 2024 | 6.900 | 6.940 | 6.790 | 6.910 | 702,404 | +0.04(+0.58%) |
Jun 17, 2024 | 6.830 | 6.880 | 6.710 | 6.870 | 725,043 | +0.04(+0.59%) |
Jun 14, 2024 | 6.840 | 6.970 | 6.760 | 6.830 | 447,465 | -0.08(-1.16%) |
Jun 13, 2024 | 7.160 | 7.190 | 6.870 | 6.910 | 454,465 | -0.25(-3.49%) |
Jun 12, 2024 | 7.210 | 7.320 | 7.020 | 7.160 | 562,144 | +0.18(+2.58%) |
Jun 11, 2024 | 6.930 | 7.040 | 6.912 | 6.980 | 473,358 | -0.01(-0.14%) |
Jun 10, 2024 | 6.920 | 7.010 | 6.660 | 6.990 | 1,046,701 | -0.04(-0.57%) |
Jun 07, 2024 | 7.100 | 7.210 | 7.030 | 7.030 | 485,259 | -0.12(-1.68%) |
Jun 06, 2024 | 7.360 | 7.420 | 7.130 | 7.150 | 571,431 | -0.24(-3.25%) |
Jun 05, 2024 | 7.310 | 7.435 | 7.226 | 7.390 | 515,228 | +0.13(+1.79%) |
Jun 04, 2024 | 7.110 | 7.310 | 7.060 | 7.260 | 683,069 | +0.16(+2.25%) |
Jun 03, 2024 | 7.230 | 7.280 | 7.010 | 7.100 | 643,422 | -0.05(-0.70%) |
May 31, 2024 | 7.160 | 7.190 | 7.005 | 7.150 | 604,101 | +0.03(+0.42%) |
May 30, 2024 | 7.200 | 7.286 | 7.055 | 7.120 | 644,434 | -0.03(-0.42%) |
May 29, 2024 | 7.360 | 7.460 | 7.140 | 7.150 | 596,049 | -0.36(-4.79%) |
May 28, 2024 | 7.780 | 7.810 | 7.490 | 7.510 | 906,310 | -0.24(-3.10%) |
May 24, 2024 | 7.820 | 8.000 | 7.720 | 7.750 | 677,127 | -0.02(-0.26%) |
May 23, 2024 | 7.800 | 7.935 | 7.735 | 7.770 | 802,424 | -0.08(-1.02%) |
May 22, 2024 | 7.910 | 7.975 | 7.820 | 7.850 | 494,455 | -0.10(-1.26%) |
May 21, 2024 | 7.980 | 7.995 | 7.890 | 7.950 | 580,476 | -0.05(-0.62%) |
May 20, 2024 | 7.770 | 8.000 | 7.550 | 8.000 | 576,591 | +0.20(+2.56%) |
May 17, 2024 | 7.900 | 7.935 | 7.785 | 7.800 | 563,864 | -0.09(-1.14%) |
May 16, 2024 | 8.100 | 8.240 | 7.870 | 7.890 | 709,087 | -0.19(-2.35%) |
May 15, 2024 | 8.000 | 8.090 | 7.870 | 8.080 | 693,667 | +0.20(+2.54%) |
May 14, 2024 | 7.900 | 7.990 | 7.772 | 7.880 | 842,809 | -0.02(-0.25%) |
May 13, 2024 | 7.470 | 7.920 | 7.440 | 7.900 | 1,031,593 | +0.45(+6.04%) |
May 10, 2024 | 7.250 | 7.460 | 7.250 | 7.450 | 717,136 | +0.21(+2.90%) |
May 09, 2024 | 7.200 | 7.270 | 7.175 | 7.240 | 511,962 | +0.04(+0.56%) |
May 08, 2024 | 7.200 | 7.310 | 7.190 | 7.200 | 668,479 | -0.09(-1.23%) |
May 07, 2024 | 7.130 | 7.425 | 7.130 | 7.290 | 708,154 | +0.16(+2.24%) |
May 06, 2024 | 7.410 | 7.425 | 7.085 | 7.130 | 581,620 | -0.24(-3.26%) |
May 03, 2024 | 7.650 | 7.750 | 7.360 | 7.370 | 832,074 | -0.13(-1.73%) |
May 02, 2024 | 7.320 | 7.580 | 7.210 | 7.500 | 1,066,184 | +0.20(+2.74%) |
May 01, 2024 | 6.460 | 7.400 | 6.330 | 7.300 | 2,337,250 | +1.14(+18.51%) |
Apr 30, 2024 | 6.200 | 6.280 | 6.120 | 6.160 | 1,014,423 | -0.10(-1.60%) |
Apr 29, 2024 | 6.300 | 6.390 | 6.235 | 6.260 | 1,003,505 | -0.01(-0.16%) |
Apr 26, 2024 | 6.250 | 6.315 | 6.180 | 6.270 | 604,808 | +0.02(+0.40%) |
Apr 25, 2024 | 6.100 | 6.300 | 5.650 | 6.245 | 1,588,525 | -0.18(-2.88%) |
Apr 24, 2024 | 6.490 | 6.510 | 6.365 | 6.430 | 648,215 | -0.08(-1.23%) |
Apr 23, 2024 | 6.350 | 6.575 | 6.290 | 6.510 | 747,532 | +0.15(+2.36%) |
Apr 22, 2024 | 6.340 | 6.400 | 6.250 | 6.360 | 623,570 | +0.07(+1.11%) |
Apr 19, 2024 | 6.110 | 6.300 | 6.100 | 6.290 | 691,192 | +0.13(+2.11%) |
Apr 18, 2024 | 6.340 | 6.390 | 6.155 | 6.160 | 542,394 | -0.17(-2.69%) |
Apr 17, 2024 | 6.270 | 6.405 | 6.200 | 6.330 | 875,032 | +0.10(+1.61%) |
Apr 16, 2024 | 6.310 | 6.350 | 6.190 | 6.230 | 487,711 | -0.12(-1.89%) |
Apr 15, 2024 | 6.440 | 6.470 | 6.340 | 6.350 | 503,722 | -0.09(-1.40%) |
Apr 12, 2024 | 6.580 | 6.620 | 6.390 | 6.440 | 514,312 | -0.17(-2.57%) |
Apr 11, 2024 | 6.610 | 6.635 | 6.465 | 6.610 | 888,776 | +0.06(+0.92%) |
Apr 10, 2024 | 6.790 | 6.950 | 6.450 | 6.550 | 1,132,250 | -0.47(-6.70%) |
Apr 09, 2024 | 6.900 | 7.020 | 6.840 | 7.020 | 496,757 | +0.12(+1.74%) |
Apr 08, 2024 | 7.040 | 7.040 | 6.875 | 6.900 | 620,254 | -0.10(-1.43%) |
Apr 05, 2024 | 6.970 | 7.090 | 6.920 | 7.000 | 499,664 | -0.02(-0.28%) |
Apr 04, 2024 | 7.060 | 7.170 | 7.000 | 7.020 | 834,969 | +0.01(+0.14%) |
Apr 03, 2024 | 6.880 | 7.115 | 6.802 | 7.010 | 884,506 | +0.13(+1.89%) |
Apr 02, 2024 | 7.370 | 7.405 | 6.835 | 6.880 | 1,370,344 | -0.57(-7.65%) |