Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 7.600 | 7.780 | 7.560 | 7.680 | 29,107 | +0.25(+3.30%) |
May 23, 2024 | 7.442 | 7.489 | 7.434 | 7.434 | 10,572 | +0.10(+1.43%) |
May 22, 2024 | 7.420 | 7.425 | 7.200 | 7.330 | 16,143 | +0.31(+4.42%) |
May 21, 2024 | 6.990 | 7.090 | 6.920 | 7.020 | 5,605 | +0.01(+0.14%) |
May 20, 2024 | 7.140 | 7.140 | 7.010 | 7.010 | 5,232 | +0.00(+0.05%) |
May 17, 2024 | 7.070 | 7.110 | 7.006 | 7.006 | 10,535 | -0.05(-0.76%) |
May 16, 2024 | 7.080 | 7.090 | 7.000 | 7.060 | 20,348 | +0.13(+1.87%) |
May 15, 2024 | 7.010 | 7.050 | 6.930 | 6.930 | 10,685 | -0.01(-0.21%) |
May 14, 2024 | 7.000 | 7.000 | 6.910 | 6.945 | 8,305 | -0.00(-0.07%) |
May 13, 2024 | 6.950 | 6.980 | 6.850 | 6.950 | 8,682 | +0.07(+1.02%) |
May 10, 2024 | 6.940 | 6.940 | 6.790 | 6.880 | 11,658 | +0.03(+0.44%) |
May 09, 2024 | 6.780 | 6.860 | 6.730 | 6.850 | 38,962 | +0.14(+2.09%) |
May 08, 2024 | 6.430 | 6.710 | 6.430 | 6.710 | 7,223 | +0.16(+2.44%) |
May 07, 2024 | 6.670 | 6.680 | 6.520 | 6.550 | 13,742 | +0.03(+0.46%) |
May 06, 2024 | 6.740 | 6.740 | 6.520 | 6.520 | 6,422 | +0.03(+0.46%) |
May 03, 2024 | 6.505 | 6.550 | 6.440 | 6.490 | 12,927 | +0.05(+0.80%) |
May 02, 2024 | 6.395 | 6.439 | 6.380 | 6.439 | 7,299 | +0.02(+0.29%) |
May 01, 2024 | 6.425 | 6.460 | 6.380 | 6.420 | 5,463 | -0.04(-0.62%) |
Apr 30, 2024 | 6.475 | 6.590 | 6.460 | 6.460 | 4,483 | -0.08(-1.30%) |
Apr 29, 2024 | 6.572 | 6.600 | 6.481 | 6.545 | 17,142 | +0.01(+0.23%) |
Apr 26, 2024 | 6.580 | 6.580 | 6.480 | 6.530 | 9,114 | -0.05(-0.76%) |
Apr 25, 2024 | 6.505 | 6.580 | 6.430 | 6.580 | 11,468 | +0.11(+1.70%) |
Apr 24, 2024 | 6.415 | 6.470 | 6.364 | 6.470 | 3,674 | -0.08(-1.18%) |
Apr 23, 2024 | 6.520 | 6.610 | 6.510 | 6.547 | 15,784 | +0.14(+2.14%) |
Apr 22, 2024 | 6.350 | 6.410 | 6.340 | 6.410 | 83,159 | +0.29(+4.75%) |
Apr 19, 2024 | 6.152 | 6.175 | 6.060 | 6.119 | 8,847 | -0.07(-1.20%) |
Apr 18, 2024 | 6.200 | 6.270 | 6.194 | 6.194 | 11,029 | -0.01(-0.10%) |
Apr 17, 2024 | 6.172 | 6.230 | 6.120 | 6.200 | 111,783 | +0.02(+0.32%) |
Apr 16, 2024 | 6.180 | 6.190 | 6.070 | 6.180 | 250,679 | -0.10(-1.59%) |
Apr 15, 2024 | 6.395 | 6.398 | 6.250 | 6.280 | 59,760 | +0.00(+0.00%) |
Apr 12, 2024 | 6.375 | 6.410 | 6.280 | 6.280 | 6,402 | -0.26(-3.98%) |
Apr 11, 2024 | 6.460 | 6.540 | 6.435 | 6.540 | 5,082 | +0.11(+1.71%) |
Apr 10, 2024 | 6.470 | 6.470 | 6.380 | 6.430 | 12,290 | -0.03(-0.46%) |
Apr 09, 2024 | 6.450 | 6.503 | 6.450 | 6.460 | 4,186 | -0.01(-0.23%) |
Apr 08, 2024 | 6.450 | 6.500 | 6.450 | 6.475 | 5,632 | -0.16(-2.34%) |
Apr 05, 2024 | 6.430 | 6.630 | 6.430 | 6.630 | 11,524 | -0.03(-0.45%) |
Apr 04, 2024 | 6.745 | 6.745 | 6.640 | 6.660 | 15,271 | -0.07(-1.04%) |
Apr 03, 2024 | 6.700 | 6.760 | 6.690 | 6.730 | 6,908 | +0.14(+2.12%) |
Apr 02, 2024 | 6.620 | 6.650 | 6.580 | 6.590 | 834,556 | +0.26(+4.11%) |
Apr 01, 2024 | 6.705 | 7.100 | 6.330 | 6.330 | 5,287 | -0.38(-5.59%) |
Mar 28, 2024 | 6.730 | 6.750 | 6.651 | 6.705 | 16,931 | -0.04(-0.52%) |
Mar 27, 2024 | 6.660 | 6.740 | 6.650 | 6.740 | 22,847 | +0.14(+2.12%) |
Mar 26, 2024 | 6.590 | 6.708 | 6.580 | 6.600 | 54,831 | +0.19(+2.96%) |
Mar 25, 2024 | 6.333 | 6.455 | 6.333 | 6.410 | 22,209 | +0.12(+1.99%) |
Mar 22, 2024 | 6.285 | 6.340 | 6.220 | 6.285 | 6,929 | -0.04(-0.63%) |
Mar 21, 2024 | 6.390 | 6.390 | 6.280 | 6.325 | 12,160 | +0.12(+2.02%) |
Mar 20, 2024 | 6.100 | 6.200 | 6.100 | 6.200 | 10,718 | +0.00(+0.03%) |
Mar 19, 2024 | 6.190 | 6.220 | 6.100 | 6.198 | 14,079 | -0.01(-0.23%) |
Mar 18, 2024 | 6.233 | 6.233 | 6.170 | 6.212 | 5,307 | -0.05(-0.85%) |
Mar 15, 2024 | 6.350 | 6.350 | 6.230 | 6.265 | 24,269 | +0.05(+0.89%) |
Mar 14, 2024 | 6.265 | 6.270 | 6.210 | 6.210 | 29,554 | -0.13(-2.05%) |
Mar 13, 2024 | 6.330 | 6.360 | 6.320 | 6.340 | 10,851 | -0.09(-1.40%) |
Mar 12, 2024 | 6.410 | 6.440 | 6.330 | 6.430 | 11,933 | +0.13(+2.06%) |
Mar 11, 2024 | 6.370 | 6.370 | 6.300 | 6.300 | 4,894 | +0.11(+1.78%) |
Mar 08, 2024 | 6.210 | 6.278 | 6.170 | 6.190 | 6,890 | -0.03(-0.48%) |
Mar 07, 2024 | 6.225 | 6.270 | 6.150 | 6.220 | 12,593 | +0.06(+0.97%) |
Mar 06, 2024 | 6.210 | 6.210 | 6.100 | 6.160 | 14,130 | +0.15(+2.50%) |
Mar 05, 2024 | 5.830 | 6.080 | 5.830 | 6.010 | 27,331 | +0.22(+3.80%) |
Mar 04, 2024 | 5.870 | 5.870 | 5.790 | 5.790 | 9,507 | -0.07(-1.19%) |