Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 6.980 | 7.070 | 6.960 | 7.060 | 207,910 | +0.08(+1.15%) |
May 30, 2024 | 6.980 | 7.059 | 6.921 | 6.980 | 295,500 | +0.02(+0.28%) |
May 29, 2024 | 6.960 | 7.020 | 6.921 | 6.960 | 247,979 | -0.08(-1.12%) |
May 28, 2024 | 6.960 | 7.039 | 6.911 | 7.039 | 293,566 | +0.12(+1.71%) |
May 24, 2024 | 6.970 | 6.998 | 6.851 | 6.921 | 366,657 | +0.01(+0.14%) |
May 23, 2024 | 7.010 | 7.042 | 6.881 | 6.911 | 314,766 | -0.06(-0.85%) |
May 22, 2024 | 7.128 | 7.148 | 6.950 | 6.970 | 494,776 | -0.17(-2.35%) |
May 21, 2024 | 7.168 | 7.178 | 7.089 | 7.138 | 187,790 | +0.02(+0.28%) |
May 20, 2024 | 7.109 | 7.138 | 7.069 | 7.118 | 223,733 | +0.07(+0.98%) |
May 17, 2024 | 7.059 | 7.099 | 7.000 | 7.049 | 166,144 | +0.04(+0.56%) |
May 16, 2024 | 7.069 | 7.175 | 6.990 | 7.010 | 390,545 | -0.11(-1.53%) |
May 15, 2024 | 7.118 | 7.158 | 6.980 | 7.118 | 240,854 | +0.03(+0.42%) |
May 14, 2024 | 7.099 | 7.148 | 7.050 | 7.089 | 183,983 | +0.03(+0.42%) |
May 13, 2024 | 7.000 | 7.059 | 7.000 | 7.059 | 156,512 | +0.06(+0.85%) |
May 10, 2024 | 7.000 | 7.049 | 6.950 | 7.000 | 152,415 | +0.05(+0.71%) |
May 09, 2024 | 6.980 | 7.049 | 6.891 | 6.950 | 260,573 | -0.02(-0.28%) |
May 08, 2024 | 6.950 | 7.024 | 6.931 | 6.970 | 192,035 | -0.01(-0.14%) |
May 07, 2024 | 7.049 | 7.109 | 6.970 | 6.980 | 210,031 | -0.08(-1.12%) |
May 06, 2024 | 6.851 | 7.059 | 6.832 | 7.059 | 334,575 | +0.25(+3.63%) |
May 03, 2024 | 6.792 | 6.832 | 6.703 | 6.812 | 202,979 | +0.08(+1.17%) |
May 02, 2024 | 6.753 | 6.769 | 6.654 | 6.733 | 136,014 | +0.04(+0.59%) |
May 01, 2024 | 6.545 | 6.767 | 6.545 | 6.693 | 230,041 | +0.16(+2.42%) |
Apr 30, 2024 | 6.585 | 6.634 | 6.535 | 6.535 | 130,036 | -0.07(-1.05%) |
Apr 29, 2024 | 6.624 | 6.674 | 6.580 | 6.604 | 167,969 | +0.00(+0.00%) |
Apr 26, 2024 | 6.595 | 6.634 | 6.560 | 6.604 | 330,797 | +0.04(+0.60%) |
Apr 25, 2024 | 6.546 | 6.575 | 6.487 | 6.565 | 164,055 | -0.01(-0.15%) |
Apr 24, 2024 | 6.604 | 6.624 | 6.531 | 6.575 | 169,272 | -0.02(-0.30%) |
Apr 23, 2024 | 6.546 | 6.614 | 6.546 | 6.595 | 198,732 | +0.08(+1.20%) |
Apr 22, 2024 | 6.565 | 6.595 | 6.497 | 6.516 | 206,769 | -0.05(-0.74%) |
Apr 19, 2024 | 6.575 | 6.575 | 6.350 | 6.565 | 314,952 | -0.01(-0.15%) |
Apr 18, 2024 | 6.497 | 6.595 | 6.451 | 6.575 | 200,264 | +0.13(+1.97%) |
Apr 17, 2024 | 6.428 | 6.502 | 6.389 | 6.448 | 126,571 | +0.05(+0.76%) |
Apr 16, 2024 | 6.428 | 6.448 | 6.311 | 6.399 | 183,838 | -0.03(-0.46%) |
Apr 15, 2024 | 6.526 | 6.526 | 6.311 | 6.428 | 260,236 | -0.03(-0.45%) |
Apr 12, 2024 | 6.526 | 6.555 | 6.380 | 6.458 | 167,142 | -0.07(-1.05%) |
Apr 11, 2024 | 6.497 | 6.536 | 6.389 | 6.526 | 199,996 | +0.10(+1.52%) |
Apr 10, 2024 | 6.595 | 6.634 | 6.360 | 6.428 | 284,662 | -0.27(-4.08%) |
Apr 09, 2024 | 6.604 | 6.702 | 6.565 | 6.702 | 232,794 | +0.10(+1.48%) |
Apr 08, 2024 | 6.663 | 6.702 | 6.555 | 6.604 | 152,750 | -0.05(-0.73%) |
Apr 05, 2024 | 6.546 | 6.702 | 6.526 | 6.653 | 291,521 | +0.11(+1.64%) |
Apr 04, 2024 | 6.858 | 6.868 | 6.526 | 6.546 | 453,960 | -0.28(-4.15%) |
Apr 03, 2024 | 6.790 | 6.888 | 6.770 | 6.829 | 197,547 | +0.00(+0.00%) |
Apr 02, 2024 | 6.761 | 6.839 | 6.712 | 6.829 | 241,013 | +0.02(+0.29%) |
Apr 01, 2024 | 6.839 | 6.839 | 6.653 | 6.809 | 473,618 | +0.06(+0.87%) |
Mar 28, 2024 | 6.712 | 6.839 | 6.702 | 6.751 | 225,830 | +0.04(+0.58%) |
Mar 27, 2024 | 6.565 | 6.722 | 6.565 | 6.712 | 298,292 | +0.11(+1.63%) |
Mar 26, 2024 | 6.858 | 6.858 | 6.604 | 6.604 | 364,776 | -0.22(-3.29%) |
Mar 25, 2024 | 6.624 | 6.849 | 6.624 | 6.829 | 441,726 | +0.21(+3.10%) |
Mar 22, 2024 | 6.624 | 6.648 | 6.575 | 6.624 | 197,645 | +0.02(+0.30%) |
Mar 21, 2024 | 6.643 | 6.702 | 6.555 | 6.604 | 234,572 | -0.05(-0.73%) |
Mar 20, 2024 | 6.477 | 6.692 | 6.448 | 6.653 | 371,382 | +0.17(+2.56%) |
Mar 19, 2024 | 6.350 | 6.487 | 6.321 | 6.487 | 248,075 | +0.11(+1.68%) |
Mar 18, 2024 | 6.272 | 6.399 | 6.234 | 6.380 | 331,729 | +0.14(+2.19%) |
Mar 15, 2024 | 6.165 | 6.292 | 6.135 | 6.243 | 276,859 | +0.08(+1.27%) |
Mar 14, 2024 | 6.243 | 6.243 | 6.106 | 6.165 | 353,757 | -0.04(-0.63%) |
Mar 13, 2024 | 6.184 | 6.272 | 6.160 | 6.204 | 230,143 | +0.02(+0.32%) |
Mar 12, 2024 | 6.106 | 6.184 | 6.077 | 6.184 | 180,094 | +0.07(+1.12%) |
Mar 11, 2024 | 6.047 | 6.165 | 6.047 | 6.116 | 276,452 | +0.07(+1.13%) |
Mar 08, 2024 | 6.106 | 6.223 | 6.047 | 6.047 | 401,682 | -0.04(-0.64%) |
Mar 07, 2024 | 5.960 | 6.087 | 5.960 | 6.087 | 491,354 | +0.18(+2.98%) |
Mar 06, 2024 | 5.872 | 5.940 | 5.862 | 5.911 | 184,930 | +0.06(+1.00%) |
Mar 05, 2024 | 5.813 | 5.881 | 5.813 | 5.852 | 106,929 | +0.04(+0.67%) |
Mar 04, 2024 | 5.891 | 5.891 | 5.793 | 5.813 | 163,225 | -0.04(-0.67%) |