Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 5.901 | 6.070 | 5.901 | 6.000 | 4,206 | -0.04(-0.66%) |
May 30, 2024 | 5.910 | 6.040 | 5.910 | 6.040 | 666 | +0.00(+0.00%) |
May 29, 2024 | 6.000 | 6.040 | 5.866 | 6.040 | 1,891 | +0.06(+1.00%) |
May 28, 2024 | 5.910 | 6.230 | 5.910 | 5.980 | 2,715 | +0.03(+0.50%) |
May 24, 2024 | 5.940 | 6.080 | 5.900 | 5.950 | 12,160 | -0.02(-0.34%) |
May 23, 2024 | 6.060 | 6.090 | 5.900 | 5.970 | 3,638 | +0.01(+0.17%) |
May 22, 2024 | 6.150 | 6.150 | 5.900 | 5.960 | 5,256 | -0.21(-3.40%) |
May 21, 2024 | 5.900 | 6.170 | 5.900 | 6.170 | 1,048 | +0.27(+4.57%) |
May 20, 2024 | 5.930 | 5.930 | 5.900 | 5.900 | 2,657 | -0.09(-1.50%) |
May 17, 2024 | 5.760 | 6.080 | 5.760 | 5.990 | 5,066 | -0.13(-2.12%) |
May 16, 2024 | 6.090 | 6.180 | 6.071 | 6.120 | 24,764 | -0.04(-0.65%) |
May 15, 2024 | 5.900 | 6.245 | 5.900 | 6.160 | 7,774 | +0.07(+1.07%) |
May 14, 2024 | 6.040 | 6.233 | 5.666 | 6.095 | 24,261 | +0.02(+0.41%) |
May 13, 2024 | 6.020 | 6.290 | 6.020 | 6.070 | 16,332 | -0.09(-1.46%) |
May 10, 2024 | 6.020 | 6.330 | 6.020 | 6.160 | 22,726 | +0.11(+1.82%) |
May 09, 2024 | 6.010 | 6.410 | 6.010 | 6.050 | 14,202 | -0.37(-5.76%) |
May 08, 2024 | 6.300 | 6.420 | 6.110 | 6.420 | 5,668 | +0.12(+1.90%) |
May 07, 2024 | 6.340 | 6.490 | 6.300 | 6.300 | 3,848 | +0.05(+0.80%) |
May 06, 2024 | 6.190 | 6.375 | 6.192 | 6.250 | 2,890 | +0.00(+0.00%) |
May 03, 2024 | 6.250 | 6.250 | 6.250 | 6.250 | 901 | +0.19(+3.13%) |
May 02, 2024 | 6.140 | 6.308 | 6.040 | 6.060 | 4,713 | -0.09(-1.46%) |
May 01, 2024 | 6.080 | 6.300 | 6.050 | 6.150 | 3,270 | -0.23(-3.64%) |
Apr 30, 2024 | 6.380 | 6.383 | 6.350 | 6.383 | 1,548 | +0.09(+1.47%) |
Apr 29, 2024 | 6.478 | 6.478 | 6.150 | 6.290 | 6,751 | +0.18(+2.95%) |
Apr 26, 2024 | 6.080 | 6.478 | 5.950 | 6.110 | 15,815 | -0.22(-3.54%) |
Apr 25, 2024 | 6.290 | 6.540 | 6.040 | 6.335 | 6,787 | -0.13(-1.94%) |
Apr 24, 2024 | 6.160 | 6.460 | 6.160 | 6.460 | 2,184 | +0.31(+5.04%) |
Apr 23, 2024 | 6.200 | 6.275 | 6.020 | 6.150 | 5,830 | -0.22(-3.39%) |
Apr 22, 2024 | 5.750 | 6.366 | 5.750 | 6.366 | 4,373 | +0.55(+9.38%) |
Apr 19, 2024 | 5.820 | 5.820 | 5.820 | 5.820 | 1,230 | -0.49(-7.77%) |
Apr 18, 2024 | 6.100 | 6.310 | 5.740 | 6.310 | 3,248 | +0.47(+8.05%) |
Apr 17, 2024 | 6.380 | 6.380 | 5.835 | 5.840 | 4,157 | -0.07(-1.18%) |
Apr 16, 2024 | 6.000 | 6.250 | 5.910 | 5.910 | 6,049 | -0.16(-2.64%) |
Apr 15, 2024 | 6.030 | 6.580 | 5.600 | 6.070 | 9,967 | +0.01(+0.17%) |
Apr 12, 2024 | 6.240 | 6.430 | 6.060 | 6.060 | 3,409 | -0.38(-5.90%) |
Apr 11, 2024 | 6.630 | 6.630 | 6.240 | 6.440 | 2,476 | -0.05(-0.77%) |
Apr 10, 2024 | 6.280 | 6.490 | 6.035 | 6.490 | 2,573 | +0.40(+6.57%) |
Apr 09, 2024 | 6.160 | 6.205 | 6.090 | 6.090 | 6,276 | -0.06(-0.98%) |
Apr 08, 2024 | 6.160 | 6.160 | 6.150 | 6.150 | 1,275 | -0.22(-3.45%) |
Apr 05, 2024 | 6.180 | 6.370 | 6.070 | 6.370 | 5,092 | +0.01(+0.16%) |
Apr 04, 2024 | 6.500 | 6.500 | 6.280 | 6.360 | 3,456 | +0.03(+0.47%) |
Apr 03, 2024 | 6.410 | 6.500 | 6.330 | 6.330 | 2,207 | -0.05(-0.78%) |
Apr 02, 2024 | 6.490 | 6.690 | 6.250 | 6.380 | 6,643 | +0.08(+1.25%) |
Apr 01, 2024 | 6.490 | 6.695 | 6.301 | 6.301 | 9,301 | -0.20(-3.06%) |
Mar 28, 2024 | 6.360 | 6.830 | 6.360 | 6.500 | 6,201 | +0.00(+0.00%) |
Mar 27, 2024 | 6.290 | 6.290 | 6.290 | 6.500 | 14,349 | +0.20(+3.17%) |
Mar 26, 2024 | 6.830 | 6.830 | 6.300 | 6.300 | 6,364 | -0.30(-4.55%) |
Mar 25, 2024 | 6.560 | 6.769 | 6.560 | 6.600 | 3,998 | +0.04(+0.61%) |
Mar 22, 2024 | 6.320 | 7.100 | 6.320 | 6.560 | 12,093 | +0.06(+0.92%) |
Mar 21, 2024 | 6.680 | 6.845 | 6.360 | 6.500 | 17,607 | -0.30(-4.41%) |
Mar 20, 2024 | 6.750 | 7.100 | 6.500 | 6.800 | 32,321 | +0.25(+3.82%) |
Mar 19, 2024 | 7.010 | 7.300 | 6.550 | 6.550 | 12,595 | -0.75(-10.27%) |
Mar 18, 2024 | 7.378 | 7.600 | 7.070 | 7.300 | 14,726 | -0.31(-4.07%) |
Mar 15, 2024 | 6.990 | 7.610 | 6.980 | 7.610 | 36,903 | +0.63(+9.03%) |
Mar 14, 2024 | 7.480 | 7.480 | 6.566 | 6.980 | 19,661 | -0.33(-4.51%) |
Mar 13, 2024 | 7.420 | 7.730 | 7.000 | 7.310 | 26,882 | -0.16(-2.14%) |
Mar 12, 2024 | 8.000 | 8.320 | 7.410 | 7.470 | 14,377 | -0.53(-6.63%) |
Mar 11, 2024 | 8.050 | 8.500 | 7.700 | 8.000 | 37,569 | -0.01(-0.12%) |
Mar 08, 2024 | 9.210 | 9.300 | 8.010 | 8.010 | 31,570 | -1.19(-12.93%) |
Mar 07, 2024 | 10.56 | 11.35 | 8.320 | 9.200 | 62,732 | -0.90(-8.91%) |
Mar 06, 2024 | 9.857 | 10.98 | 8.577 | 10.10 | 74,085 | +1.55(+18.13%) |
Mar 05, 2024 | 7.920 | 8.795 | 7.760 | 8.550 | 26,510 | +0.56(+7.01%) |
Mar 04, 2024 | 7.760 | 8.150 | 7.690 | 7.990 | 7,372 | +0.06(+0.76%) |