Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 6.640 | 6.720 | 6.610 | 6.720 | 519,097 | +0.09(+1.36%) |
May 30, 2024 | 6.650 | 6.670 | 6.610 | 6.630 | 643,035 | -0.03(-0.45%) |
May 29, 2024 | 6.710 | 6.710 | 6.650 | 6.660 | 461,170 | -0.08(-1.19%) |
May 28, 2024 | 6.750 | 6.770 | 6.710 | 6.740 | 507,352 | -0.04(-0.59%) |
May 24, 2024 | 6.700 | 6.790 | 6.700 | 6.780 | 416,232 | +0.06(+0.89%) |
May 23, 2024 | 6.850 | 6.850 | 6.700 | 6.720 | 589,381 | -0.12(-1.75%) |
May 22, 2024 | 6.850 | 6.859 | 6.820 | 6.840 | 319,068 | +0.00(+0.00%) |
May 21, 2024 | 6.830 | 6.840 | 6.810 | 6.840 | 446,627 | +0.01(+0.15%) |
May 20, 2024 | 6.810 | 6.850 | 6.800 | 6.830 | 628,367 | +0.03(+0.44%) |
May 17, 2024 | 6.790 | 6.805 | 6.770 | 6.800 | 405,651 | +0.00(+0.00%) |
May 16, 2024 | 6.850 | 6.860 | 6.780 | 6.800 | 634,610 | -0.07(-1.02%) |
May 15, 2024 | 6.800 | 6.870 | 6.800 | 6.870 | 519,255 | +0.07(+1.03%) |
May 14, 2024 | 6.780 | 6.820 | 6.760 | 6.800 | 516,041 | +0.01(+0.15%) |
May 13, 2024 | 6.830 | 6.850 | 6.780 | 6.790 | 433,212 | -0.03(-0.44%) |
May 10, 2024 | 6.840 | 6.848 | 6.800 | 6.820 | 574,337 | +0.00(+0.00%) |
May 09, 2024 | 6.830 | 6.832 | 6.780 | 6.820 | 583,274 | +0.03(+0.44%) |
May 08, 2024 | 6.760 | 6.790 | 6.740 | 6.790 | 578,120 | -0.01(-0.15%) |
May 07, 2024 | 6.800 | 6.810 | 6.760 | 6.800 | 567,713 | +0.03(+0.44%) |
May 06, 2024 | 6.800 | 6.810 | 6.720 | 6.770 | 659,187 | -0.01(-0.15%) |
May 03, 2024 | 6.770 | 6.780 | 6.710 | 6.780 | 839,069 | +0.09(+1.35%) |
May 02, 2024 | 6.690 | 6.690 | 6.620 | 6.690 | 627,874 | +0.06(+0.90%) |
May 01, 2024 | 6.670 | 6.705 | 6.605 | 6.630 | 845,305 | -0.04(-0.60%) |
Apr 30, 2024 | 6.680 | 6.740 | 6.660 | 6.670 | 381,216 | -0.04(-0.60%) |
Apr 29, 2024 | 6.780 | 6.789 | 6.690 | 6.710 | 611,906 | -0.06(-0.89%) |
Apr 26, 2024 | 6.710 | 6.780 | 6.660 | 6.770 | 656,810 | +0.12(+1.80%) |
Apr 25, 2024 | 6.670 | 6.690 | 6.600 | 6.650 | 569,807 | -0.07(-1.04%) |
Apr 24, 2024 | 6.790 | 6.800 | 6.700 | 6.720 | 675,939 | -0.02(-0.30%) |
Apr 23, 2024 | 6.670 | 6.740 | 6.670 | 6.740 | 553,875 | +0.10(+1.51%) |
Apr 22, 2024 | 6.540 | 6.640 | 6.540 | 6.640 | 786,518 | +0.10(+1.53%) |
Apr 19, 2024 | 6.630 | 6.650 | 6.520 | 6.540 | 879,232 | -0.06(-0.91%) |
Apr 18, 2024 | 6.600 | 6.630 | 6.555 | 6.600 | 1,110,525 | +0.02(+0.30%) |
Apr 17, 2024 | 6.707 | 6.726 | 6.580 | 6.580 | 1,154,226 | -0.07(-1.02%) |
Apr 16, 2024 | 6.697 | 6.707 | 6.595 | 6.648 | 1,306,983 | -0.02(-0.29%) |
Apr 15, 2024 | 6.794 | 6.843 | 6.638 | 6.668 | 1,161,520 | -0.08(-1.15%) |
Apr 12, 2024 | 6.862 | 6.863 | 6.716 | 6.745 | 915,273 | -0.14(-1.98%) |
Apr 11, 2024 | 6.872 | 6.911 | 6.823 | 6.882 | 646,450 | +0.03(+0.43%) |
Apr 10, 2024 | 6.872 | 6.882 | 6.823 | 6.853 | 910,414 | -0.06(-0.85%) |
Apr 09, 2024 | 6.911 | 6.950 | 6.882 | 6.911 | 751,649 | -0.01(-0.14%) |
Apr 08, 2024 | 6.911 | 6.940 | 6.891 | 6.921 | 599,753 | +0.03(+0.42%) |
Apr 05, 2024 | 6.891 | 6.930 | 6.862 | 6.891 | 624,121 | +0.03(+0.43%) |
Apr 04, 2024 | 6.940 | 6.969 | 6.853 | 6.862 | 785,446 | -0.07(-0.98%) |
Apr 03, 2024 | 6.911 | 6.979 | 6.892 | 6.930 | 713,679 | +0.02(+0.28%) |
Apr 02, 2024 | 6.930 | 6.950 | 6.823 | 6.911 | 698,044 | -0.05(-0.70%) |
Apr 01, 2024 | 6.979 | 6.987 | 6.940 | 6.960 | 659,498 | +0.00(+0.00%) |
Mar 28, 2024 | 6.921 | 6.969 | 6.921 | 6.960 | 525,313 | +0.02(+0.28%) |
Mar 27, 2024 | 6.911 | 6.940 | 6.891 | 6.940 | 515,594 | +0.05(+0.71%) |
Mar 26, 2024 | 6.872 | 6.910 | 6.867 | 6.891 | 893,522 | +0.04(+0.57%) |
Mar 25, 2024 | 6.843 | 6.882 | 6.823 | 6.853 | 680,147 | +0.01(+0.14%) |
Mar 22, 2024 | 6.823 | 6.872 | 6.814 | 6.843 | 770,352 | -0.02(-0.28%) |
Mar 21, 2024 | 6.853 | 6.902 | 6.823 | 6.862 | 1,018,622 | +0.05(+0.71%) |
Mar 20, 2024 | 6.775 | 6.814 | 6.770 | 6.814 | 902,832 | +0.05(+0.72%) |
Mar 19, 2024 | 6.745 | 6.765 | 6.719 | 6.765 | 816,965 | +0.04(+0.58%) |
Mar 18, 2024 | 6.726 | 6.765 | 6.711 | 6.726 | 882,863 | +0.06(+0.88%) |
Mar 15, 2024 | 6.697 | 6.707 | 6.658 | 6.668 | 957,748 | -0.03(-0.44%) |
Mar 14, 2024 | 6.745 | 6.745 | 6.668 | 6.697 | 505,674 | -0.03(-0.43%) |
Mar 13, 2024 | 6.745 | 6.775 | 6.697 | 6.726 | 848,691 | -0.01(-0.14%) |
Mar 12, 2024 | 6.697 | 6.736 | 6.648 | 6.736 | 671,800 | +0.09(+1.32%) |
Mar 11, 2024 | 6.638 | 6.668 | 6.629 | 6.648 | 712,043 | +0.02(+0.29%) |
Mar 08, 2024 | 6.687 | 6.697 | 6.629 | 6.629 | 634,297 | -0.05(-0.73%) |
Mar 07, 2024 | 6.658 | 6.707 | 6.643 | 6.677 | 792,068 | +0.05(+0.73%) |
Mar 06, 2024 | 6.590 | 6.638 | 6.570 | 6.629 | 887,475 | +0.05(+0.74%) |
Mar 05, 2024 | 6.668 | 6.668 | 6.522 | 6.580 | 1,039,305 | -0.09(-1.31%) |
Mar 04, 2024 | 6.648 | 6.668 | 6.629 | 6.668 | 955,409 | +0.03(+0.44%) |
Mar 01, 2024 | 6.570 | 6.638 | 6.541 | 6.638 | 1,004,635 | +0.07(+1.04%) |
Feb 29, 2024 | 6.551 | 6.590 | 6.541 | 6.570 | 566,352 | +0.03(+0.45%) |
Feb 28, 2024 | 6.522 | 6.551 | 6.522 | 6.541 | 556,624 | +0.00(+0.00%) |
Feb 27, 2024 | 6.551 | 6.551 | 6.522 | 6.541 | 594,641 | +0.01(+0.15%) |
Feb 26, 2024 | 6.522 | 6.551 | 6.492 | 6.531 | 827,042 | +0.00(+0.00%) |
Feb 23, 2024 | 6.541 | 6.551 | 6.511 | 6.531 | 670,087 | +0.02(+0.30%) |
Feb 22, 2024 | 6.463 | 6.522 | 6.458 | 6.512 | 879,244 | +0.11(+1.67%) |
Feb 21, 2024 | 6.405 | 6.415 | 6.356 | 6.405 | 600,773 | +0.01(+0.15%) |
Feb 20, 2024 | 6.415 | 6.415 | 6.366 | 6.395 | 704,683 | -0.04(-0.61%) |
Feb 16, 2024 | 6.444 | 6.468 | 6.400 | 6.434 | 670,864 | -0.03(-0.45%) |
Feb 15, 2024 | 6.473 | 6.502 | 6.434 | 6.463 | 973,473 | +0.00(+0.00%) |
Feb 14, 2024 | 6.444 | 6.471 | 6.405 | 6.463 | 817,730 | +0.06(+0.91%) |
Feb 13, 2024 | 6.424 | 6.434 | 6.346 | 6.405 | 1,059,534 | -0.07(-1.05%) |
Feb 12, 2024 | 6.502 | 6.512 | 6.453 | 6.473 | 933,011 | +0.00(+0.00%) |
Feb 09, 2024 | 6.483 | 6.483 | 6.424 | 6.473 | 832,934 | +0.02(+0.30%) |
Feb 08, 2024 | 6.424 | 6.463 | 6.405 | 6.453 | 603,417 | +0.01(+0.15%) |
Feb 07, 2024 | 6.434 | 6.497 | 6.405 | 6.444 | 1,032,986 | +0.04(+0.61%) |
Feb 06, 2024 | 6.415 | 6.415 | 6.346 | 6.405 | 678,753 | +0.03(+0.46%) |
Feb 05, 2024 | 6.434 | 6.434 | 6.303 | 6.376 | 1,144,151 | -0.05(-0.76%) |
Feb 02, 2024 | 6.463 | 6.468 | 6.376 | 6.424 | 997,850 | -0.06(-0.90%) |
Feb 01, 2024 | 6.453 | 6.492 | 6.424 | 6.483 | 1,193,693 | +0.09(+1.37%) |
Jan 31, 2024 | 6.444 | 6.463 | 6.366 | 6.395 | 981,882 | -0.05(-0.76%) |
Jan 30, 2024 | 6.415 | 6.473 | 6.395 | 6.444 | 1,201,309 | +0.02(+0.30%) |
Jan 29, 2024 | 6.327 | 6.424 | 6.307 | 6.424 | 829,669 | +0.10(+1.54%) |
Jan 26, 2024 | 6.307 | 6.327 | 6.298 | 6.327 | 714,488 | +0.03(+0.46%) |
Jan 25, 2024 | 6.307 | 6.317 | 6.259 | 6.298 | 569,012 | +0.02(+0.31%) |
Jan 24, 2024 | 6.298 | 6.317 | 6.249 | 6.278 | 854,821 | +0.01(+0.16%) |
Jan 23, 2024 | 6.298 | 6.298 | 6.230 | 6.269 | 633,685 | -0.01(-0.15%) |
Jan 22, 2024 | 6.288 | 6.317 | 6.249 | 6.278 | 750,199 | +0.05(+0.78%) |
Jan 19, 2024 | 6.346 | 6.361 | 6.230 | 6.230 | 2,023,096 | -0.14(-2.14%) |
Jan 18, 2024 | 6.356 | 6.385 | 6.288 | 6.366 | 1,040,993 | +0.04(+0.62%) |
Jan 17, 2024 | 6.298 | 6.327 | 6.261 | 6.327 | 1,273,791 | -0.01(-0.15%) |
Jan 16, 2024 | 6.289 | 6.346 | 6.261 | 6.336 | 1,604,083 | +0.03(+0.45%) |
Jan 12, 2024 | 6.317 | 6.374 | 6.270 | 6.308 | 1,150,052 | +0.01(+0.15%) |
Jan 11, 2024 | 6.251 | 6.298 | 6.204 | 6.298 | 1,737,035 | +0.08(+1.22%) |
Jan 10, 2024 | 6.194 | 6.261 | 6.175 | 6.223 | 1,432,722 | +0.05(+0.77%) |
Jan 09, 2024 | 6.147 | 6.175 | 6.099 | 6.175 | 1,363,987 | +0.04(+0.62%) |
Jan 08, 2024 | 6.042 | 6.137 | 6.014 | 6.137 | 1,206,737 | +0.13(+2.21%) |
Jan 05, 2024 | 5.976 | 6.019 | 5.947 | 6.004 | 795,901 | +0.04(+0.64%) |
Jan 04, 2024 | 5.957 | 6.004 | 5.947 | 5.966 | 651,110 | +0.01(+0.16%) |
Jan 03, 2024 | 5.976 | 6.004 | 5.938 | 5.957 | 861,097 | -0.04(-0.63%) |
Jan 02, 2024 | 5.985 | 6.028 | 5.957 | 5.995 | 904,088 | -0.06(-0.94%) |
Dec 29, 2023 | 6.118 | 6.128 | 6.033 | 6.052 | 1,045,116 | -0.05(-0.78%) |
Dec 28, 2023 | 6.118 | 6.118 | 6.061 | 6.099 | 789,735 | +0.00(+0.00%) |
Dec 27, 2023 | 6.118 | 6.128 | 6.090 | 6.099 | 691,578 | -0.01(-0.16%) |
Dec 26, 2023 | 6.080 | 6.128 | 6.047 | 6.109 | 747,826 | +0.06(+0.94%) |
Dec 22, 2023 | 6.061 | 6.071 | 6.033 | 6.052 | 862,868 | +0.03(+0.47%) |
Dec 21, 2023 | 6.033 | 6.052 | 5.976 | 6.023 | 703,623 | +0.04(+0.63%) |
Dec 20, 2023 | 6.080 | 6.086 | 5.966 | 5.985 | 852,469 | -0.10(-1.71%) |
Dec 19, 2023 | 6.099 | 6.109 | 6.052 | 6.090 | 980,768 | +0.08(+1.26%) |
Dec 18, 2023 | 5.938 | 6.023 | 5.929 | 6.014 | 1,087,361 | +0.09(+1.44%) |
Dec 15, 2023 | 5.966 | 6.042 | 5.929 | 5.929 | 1,052,602 | -0.04(-0.64%) |
Dec 14, 2023 | 5.957 | 6.014 | 5.929 | 5.966 | 1,166,000 | +0.03(+0.48%) |
Dec 13, 2023 | 5.834 | 5.947 | 5.805 | 5.938 | 1,183,825 | +0.12(+2.12%) |
Dec 12, 2023 | 5.767 | 5.815 | 5.739 | 5.815 | 1,006,124 | +0.05(+0.82%) |
Dec 11, 2023 | 5.748 | 5.777 | 5.748 | 5.767 | 1,016,561 | +0.00(+0.00%) |
Dec 08, 2023 | 5.758 | 5.777 | 5.720 | 5.767 | 701,917 | +0.01(+0.16%) |
Dec 07, 2023 | 5.777 | 5.777 | 5.668 | 5.758 | 1,734,519 | +0.01(+0.16%) |
Dec 06, 2023 | 5.758 | 5.777 | 5.734 | 5.748 | 1,182,693 | +0.01(+0.17%) |
Dec 05, 2023 | 5.834 | 5.838 | 5.682 | 5.739 | 1,977,956 | -0.09(-1.63%) |
Dec 04, 2023 | 5.805 | 5.862 | 5.805 | 5.834 | 1,319,068 | -0.03(-0.49%) |
Dec 01, 2023 | 5.843 | 5.900 | 5.834 | 5.862 | 715,587 | +0.01(+0.16%) |
Nov 30, 2023 | 5.843 | 5.853 | 5.796 | 5.853 | 932,983 | +0.01(+0.16%) |
Nov 29, 2023 | 5.862 | 5.891 | 5.815 | 5.843 | 675,369 | +0.00(+0.00%) |
Nov 28, 2023 | 5.853 | 5.862 | 5.805 | 5.843 | 727,674 | +0.01(+0.16%) |
Nov 27, 2023 | 5.843 | 5.860 | 5.796 | 5.834 | 779,359 | -0.05(-0.81%) |
Nov 24, 2023 | 5.843 | 5.891 | 5.834 | 5.881 | 360,473 | +0.02(+0.32%) |
Nov 22, 2023 | 5.834 | 5.881 | 5.824 | 5.862 | 593,374 | +0.04(+0.65%) |
Nov 21, 2023 | 5.862 | 5.872 | 5.796 | 5.824 | 615,887 | -0.04(-0.65%) |
Nov 20, 2023 | 5.862 | 5.872 | 5.796 | 5.862 | 740,296 | +0.05(+0.82%) |
Nov 17, 2023 | 5.777 | 5.824 | 5.767 | 5.815 | 787,860 | -0.01(-0.16%) |
Nov 16, 2023 | 5.796 | 5.824 | 5.739 | 5.824 | 1,313,975 | +0.00(+0.00%) |
Nov 15, 2023 | 5.843 | 5.898 | 5.796 | 5.824 | 1,326,126 | +0.01(+0.16%) |
Nov 14, 2023 | 5.769 | 5.833 | 5.759 | 5.815 | 1,087,982 | +0.11(+1.95%) |
Nov 13, 2023 | 5.695 | 5.732 | 5.685 | 5.704 | 497,201 | +0.01(+0.16%) |
Nov 10, 2023 | 5.574 | 5.695 | 5.574 | 5.695 | 683,416 | +0.13(+2.33%) |
Nov 09, 2023 | 5.676 | 5.676 | 5.546 | 5.565 | 691,838 | -0.07(-1.31%) |
Nov 08, 2023 | 5.667 | 5.676 | 5.603 | 5.639 | 568,543 | +0.00(+0.00%) |
Nov 07, 2023 | 5.602 | 5.639 | 5.593 | 5.639 | 729,028 | +0.06(+1.00%) |
Nov 06, 2023 | 5.695 | 5.699 | 5.556 | 5.583 | 817,033 | -0.09(-1.63%) |
Nov 03, 2023 | 5.611 | 5.713 | 5.611 | 5.676 | 968,221 | +0.07(+1.32%) |
Nov 02, 2023 | 5.556 | 5.602 | 5.533 | 5.602 | 736,025 | +0.12(+2.20%) |