Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 18, 2024 | 6.130 | 6.210 | 6.080 | 6.110 | 1,671,617 | -0.01(-0.16%) |
Jun 17, 2024 | 6.090 | 6.155 | 5.970 | 6.120 | 1,967,621 | +0.03(+0.49%) |
Jun 14, 2024 | 6.330 | 6.330 | 6.050 | 6.090 | 1,592,382 | -0.25(-3.94%) |
Jun 13, 2024 | 6.470 | 6.470 | 6.285 | 6.340 | 999,357 | -0.17(-2.61%) |
Jun 12, 2024 | 6.660 | 6.695 | 6.510 | 6.510 | 1,264,365 | +0.00(+0.00%) |
Jun 11, 2024 | 6.440 | 6.520 | 6.350 | 6.510 | 813,458 | +0.01(+0.15%) |
Jun 10, 2024 | 6.450 | 6.570 | 6.420 | 6.500 | 945,383 | +0.05(+0.78%) |
Jun 07, 2024 | 6.440 | 6.460 | 6.350 | 6.450 | 1,090,227 | -0.03(-0.46%) |
Jun 06, 2024 | 6.520 | 6.520 | 6.420 | 6.480 | 883,900 | -0.02(-0.31%) |
Jun 05, 2024 | 6.520 | 6.580 | 6.475 | 6.500 | 1,201,394 | +0.02(+0.31%) |
Jun 04, 2024 | 6.490 | 6.510 | 6.390 | 6.480 | 1,393,386 | -0.09(-1.37%) |
Jun 03, 2024 | 6.850 | 6.850 | 6.490 | 6.570 | 1,378,939 | -0.26(-3.81%) |
May 31, 2024 | 6.620 | 6.830 | 6.580 | 6.830 | 1,655,757 | +0.23(+3.48%) |
May 30, 2024 | 6.680 | 6.770 | 6.590 | 6.600 | 1,160,828 | -0.06(-0.90%) |
May 29, 2024 | 6.810 | 6.830 | 6.640 | 6.660 | 945,398 | -0.20(-2.92%) |
May 28, 2024 | 6.800 | 6.920 | 6.765 | 6.860 | 1,197,770 | +0.08(+1.18%) |
May 24, 2024 | 6.770 | 6.825 | 6.700 | 6.780 | 1,187,887 | +0.02(+0.30%) |
May 23, 2024 | 6.910 | 7.000 | 6.710 | 6.760 | 1,303,248 | -0.15(-2.17%) |
May 22, 2024 | 7.220 | 7.220 | 6.880 | 6.910 | 1,660,313 | -0.34(-4.69%) |
May 21, 2024 | 7.180 | 7.290 | 7.155 | 7.250 | 1,642,483 | +0.04(+0.55%) |
May 20, 2024 | 7.000 | 7.230 | 6.965 | 7.210 | 1,544,877 | +0.23(+3.30%) |
May 17, 2024 | 6.920 | 7.020 | 6.850 | 6.980 | 1,178,712 | +0.08(+1.16%) |
May 16, 2024 | 6.800 | 6.930 | 6.790 | 6.900 | 1,005,279 | +0.07(+1.02%) |
May 15, 2024 | 6.870 | 6.885 | 6.690 | 6.830 | 1,452,411 | -0.04(-0.58%) |
May 14, 2024 | 6.790 | 6.890 | 6.750 | 6.870 | 1,033,837 | +0.11(+1.63%) |
May 13, 2024 | 6.780 | 6.855 | 6.740 | 6.760 | 1,040,673 | +0.04(+0.60%) |
May 10, 2024 | 6.890 | 6.915 | 6.690 | 6.720 | 974,858 | -0.16(-2.33%) |
May 09, 2024 | 6.750 | 6.890 | 6.700 | 6.880 | 1,006,956 | +0.17(+2.53%) |
May 08, 2024 | 6.740 | 6.780 | 6.660 | 6.710 | 1,163,133 | -0.05(-0.74%) |
May 07, 2024 | 6.839 | 6.909 | 6.760 | 6.760 | 1,354,583 | -0.06(-0.87%) |
May 06, 2024 | 6.839 | 7.018 | 6.780 | 6.819 | 1,893,706 | +0.09(+1.33%) |
May 03, 2024 | 6.621 | 6.750 | 6.481 | 6.730 | 2,214,538 | +0.15(+2.27%) |
May 02, 2024 | 6.571 | 6.660 | 6.553 | 6.581 | 1,438,331 | +0.07(+1.07%) |
May 01, 2024 | 6.680 | 6.790 | 6.471 | 6.511 | 1,788,297 | -0.14(-2.09%) |
Apr 30, 2024 | 7.068 | 7.068 | 6.650 | 6.650 | 2,711,470 | -0.43(-6.04%) |
Apr 29, 2024 | 7.088 | 7.182 | 7.003 | 7.078 | 1,767,535 | +0.00(+0.00%) |
Apr 26, 2024 | 7.267 | 7.356 | 6.998 | 7.078 | 2,159,350 | -0.24(-3.26%) |
Apr 25, 2024 | 7.326 | 7.416 | 6.799 | 7.316 | 4,728,450 | -0.56(-7.07%) |
Apr 24, 2024 | 7.923 | 7.977 | 7.794 | 7.873 | 1,754,505 | -0.11(-1.37%) |
Apr 23, 2024 | 7.873 | 8.092 | 7.803 | 7.982 | 1,465,838 | +0.08(+1.01%) |
Apr 22, 2024 | 7.853 | 8.012 | 7.694 | 7.903 | 1,927,901 | -0.01(-0.13%) |
Apr 19, 2024 | 7.684 | 8.012 | 7.664 | 7.913 | 1,401,655 | +0.16(+2.05%) |
Apr 18, 2024 | 7.674 | 7.843 | 7.674 | 7.754 | 1,907,221 | +0.15(+1.96%) |
Apr 17, 2024 | 7.664 | 7.784 | 7.565 | 7.605 | 1,122,510 | -0.05(-0.65%) |
Apr 16, 2024 | 7.734 | 7.749 | 7.555 | 7.654 | 1,227,116 | -0.11(-1.41%) |
Apr 15, 2024 | 7.843 | 7.943 | 7.749 | 7.764 | 1,409,566 | -0.06(-0.76%) |
Apr 12, 2024 | 8.012 | 8.141 | 7.766 | 7.823 | 1,032,257 | -0.09(-1.13%) |
Apr 11, 2024 | 8.012 | 8.022 | 7.848 | 7.913 | 1,119,528 | -0.08(-1.00%) |
Apr 10, 2024 | 7.843 | 8.012 | 7.764 | 7.992 | 1,117,448 | +0.08(+1.01%) |
Apr 09, 2024 | 7.913 | 7.953 | 7.833 | 7.913 | 945,743 | +0.06(+0.76%) |
Apr 08, 2024 | 8.002 | 8.082 | 7.838 | 7.853 | 894,968 | -0.08(-1.00%) |
Apr 05, 2024 | 7.823 | 7.997 | 7.749 | 7.933 | 1,621,353 | +0.16(+2.05%) |
Apr 04, 2024 | 7.933 | 7.992 | 7.744 | 7.774 | 1,382,397 | -0.15(-1.88%) |
Apr 03, 2024 | 7.774 | 7.968 | 7.774 | 7.923 | 1,302,468 | +0.13(+1.66%) |
Apr 02, 2024 | 7.853 | 7.853 | 7.659 | 7.794 | 1,175,066 | +0.03(+0.38%) |