Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 6.100 | 6.100 | 5.980 | 6.010 | 438,060 | -0.06(-0.99%) |
May 16, 2024 | 5.990 | 6.090 | 5.975 | 6.070 | 598,335 | +0.10(+1.68%) |
May 15, 2024 | 6.108 | 6.108 | 5.970 | 5.970 | 369,421 | -0.08(-1.31%) |
May 14, 2024 | 6.039 | 6.079 | 5.965 | 6.049 | 511,993 | +0.11(+1.83%) |
May 13, 2024 | 6.049 | 6.069 | 5.921 | 5.940 | 276,724 | -0.04(-0.66%) |
May 10, 2024 | 6.039 | 6.039 | 5.950 | 5.980 | 325,146 | -0.06(-0.98%) |
May 09, 2024 | 5.980 | 6.049 | 5.935 | 6.039 | 734,886 | +0.10(+1.66%) |
May 08, 2024 | 6.108 | 6.167 | 5.940 | 5.940 | 538,277 | -0.25(-3.99%) |
May 07, 2024 | 6.157 | 6.227 | 6.128 | 6.187 | 786,397 | +0.07(+1.13%) |
May 06, 2024 | 6.207 | 6.227 | 6.118 | 6.118 | 383,214 | -0.05(-0.80%) |
May 03, 2024 | 6.236 | 6.286 | 6.108 | 6.167 | 460,830 | +0.07(+1.13%) |
May 02, 2024 | 6.286 | 6.355 | 5.965 | 6.098 | 786,097 | +0.11(+1.81%) |
May 01, 2024 | 5.931 | 6.059 | 5.901 | 5.990 | 712,849 | +0.06(+1.00%) |
Apr 30, 2024 | 6.069 | 6.069 | 5.906 | 5.931 | 668,589 | -0.17(-2.75%) |
Apr 29, 2024 | 6.059 | 6.098 | 6.009 | 6.098 | 649,285 | +0.05(+0.82%) |
Apr 26, 2024 | 6.039 | 6.093 | 6.000 | 6.049 | 433,570 | +0.06(+0.99%) |
Apr 25, 2024 | 6.128 | 6.167 | 5.980 | 5.990 | 921,698 | -0.20(-3.19%) |
Apr 24, 2024 | 6.236 | 6.276 | 6.167 | 6.187 | 517,266 | -0.10(-1.57%) |
Apr 23, 2024 | 6.177 | 6.306 | 6.177 | 6.286 | 622,542 | +0.11(+1.76%) |
Apr 22, 2024 | 6.108 | 6.187 | 6.029 | 6.177 | 737,348 | +0.11(+1.79%) |
Apr 19, 2024 | 6.049 | 6.113 | 6.009 | 6.069 | 512,574 | +0.01(+0.16%) |
Apr 18, 2024 | 6.079 | 6.148 | 6.029 | 6.059 | 637,924 | -0.03(-0.49%) |
Apr 17, 2024 | 6.296 | 6.306 | 6.064 | 6.088 | 662,142 | -0.17(-2.68%) |
Apr 16, 2024 | 6.315 | 6.325 | 6.217 | 6.256 | 559,632 | -0.08(-1.25%) |
Apr 15, 2024 | 6.454 | 6.454 | 6.296 | 6.335 | 637,613 | -0.08(-1.23%) |
Apr 12, 2024 | 6.483 | 6.488 | 6.380 | 6.414 | 512,224 | -0.10(-1.52%) |
Apr 11, 2024 | 6.365 | 6.523 | 6.310 | 6.513 | 932,591 | +0.18(+2.80%) |
Apr 10, 2024 | 6.355 | 6.409 | 6.266 | 6.335 | 904,007 | -0.20(-3.02%) |
Apr 09, 2024 | 6.513 | 6.542 | 6.424 | 6.532 | 512,298 | +0.05(+0.76%) |
Apr 08, 2024 | 6.414 | 6.483 | 6.365 | 6.483 | 719,274 | +0.12(+1.86%) |
Apr 05, 2024 | 6.187 | 6.365 | 6.177 | 6.365 | 797,445 | +0.19(+3.04%) |
Apr 04, 2024 | 6.355 | 6.375 | 6.167 | 6.177 | 964,277 | -0.12(-1.88%) |
Apr 03, 2024 | 6.227 | 6.296 | 6.187 | 6.296 | 464,394 | +0.02(+0.31%) |
Apr 02, 2024 | 6.315 | 6.325 | 6.217 | 6.276 | 951,720 | -0.13(-2.00%) |
Apr 01, 2024 | 6.483 | 6.483 | 6.340 | 6.404 | 413,397 | -0.02(-0.31%) |
Mar 28, 2024 | 6.394 | 6.394 | 6.394 | 6.424 | 644,182 | +0.04(+0.62%) |
Mar 27, 2024 | 6.306 | 6.434 | 6.286 | 6.384 | 706,147 | +0.15(+2.37%) |
Mar 26, 2024 | 6.306 | 6.306 | 6.192 | 6.236 | 763,799 | -0.01(-0.16%) |
Mar 25, 2024 | 6.256 | 6.320 | 6.212 | 6.246 | 603,812 | +0.02(+0.32%) |
Mar 22, 2024 | 6.424 | 6.444 | 6.217 | 6.227 | 581,465 | -0.18(-2.77%) |
Mar 21, 2024 | 6.355 | 6.424 | 6.286 | 6.404 | 937,094 | +0.11(+1.72%) |
Mar 20, 2024 | 6.128 | 6.315 | 6.128 | 6.296 | 756,235 | +0.13(+2.08%) |
Mar 19, 2024 | 6.118 | 6.222 | 6.098 | 6.167 | 1,104,329 | +0.02(+0.32%) |
Mar 18, 2024 | 6.118 | 6.187 | 6.079 | 6.148 | 952,385 | +0.03(+0.48%) |
Mar 15, 2024 | 6.148 | 6.256 | 6.069 | 6.118 | 1,578,351 | -0.11(-1.74%) |
Mar 14, 2024 | 6.276 | 6.286 | 6.162 | 6.227 | 583,208 | -0.04(-0.63%) |
Mar 13, 2024 | 6.276 | 6.315 | 6.231 | 6.266 | 737,632 | -0.04(-0.63%) |
Mar 12, 2024 | 6.325 | 6.399 | 6.276 | 6.306 | 1,228,738 | -0.05(-0.78%) |
Mar 11, 2024 | 6.463 | 6.463 | 6.350 | 6.355 | 352,070 | -0.12(-1.83%) |
Mar 08, 2024 | 6.306 | 6.483 | 6.281 | 6.473 | 791,559 | +0.25(+3.96%) |
Mar 07, 2024 | 6.365 | 6.384 | 6.227 | 6.227 | 643,518 | -0.09(-1.41%) |
Mar 06, 2024 | 6.315 | 6.409 | 6.266 | 6.315 | 594,974 | +0.06(+0.95%) |
Mar 05, 2024 | 6.296 | 6.380 | 6.256 | 6.256 | 670,366 | -0.09(-1.40%) |
Mar 04, 2024 | 6.394 | 6.468 | 6.335 | 6.345 | 663,427 | -0.12(-1.83%) |