Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 5.265 | 5.265 | 5.175 | 5.191 | 7,194 | +0.04(+0.80%) |
May 23, 2024 | 5.330 | 5.330 | 5.150 | 5.150 | 1,389 | -0.12(-2.28%) |
May 22, 2024 | 5.300 | 5.305 | 5.270 | 5.270 | 1,953 | -0.06(-1.13%) |
May 21, 2024 | 5.270 | 5.400 | 5.270 | 5.330 | 725 | -0.07(-1.30%) |
May 20, 2024 | 5.270 | 5.400 | 5.270 | 5.400 | 1,168 | +0.13(+2.47%) |
May 17, 2024 | 5.329 | 5.395 | 5.270 | 5.270 | 2,795 | -0.05(-1.03%) |
May 16, 2024 | 5.100 | 5.325 | 5.100 | 5.325 | 1,966 | +0.01(+0.28%) |
May 15, 2024 | 5.245 | 5.310 | 5.245 | 5.310 | 1,241 | +0.13(+2.51%) |
May 14, 2024 | 5.180 | 5.180 | 5.180 | 5.180 | 1,125 | +0.10(+1.97%) |
May 13, 2024 | 5.420 | 5.420 | 5.080 | 5.080 | 2,111 | -0.35(-6.45%) |
May 10, 2024 | 4.920 | 5.430 | 4.860 | 5.430 | 13,212 | +0.38(+7.52%) |
May 09, 2024 | 5.500 | 5.500 | 4.900 | 5.050 | 15,596 | -0.19(-3.63%) |
May 08, 2024 | 5.150 | 5.482 | 5.100 | 5.240 | 8,051 | +0.01(+0.19%) |
May 07, 2024 | 5.200 | 5.450 | 5.180 | 5.230 | 2,856 | -0.08(-1.51%) |
May 06, 2024 | 5.485 | 5.485 | 5.310 | 5.310 | 1,474 | -0.03(-0.56%) |
May 03, 2024 | 5.560 | 5.560 | 5.340 | 5.340 | 1,452 | -0.16(-2.91%) |
May 02, 2024 | 5.970 | 5.980 | 5.300 | 5.500 | 11,489 | -0.20(-3.51%) |
Apr 30, 2024 | 5.700 | 98 | +0.09(+1.60%) | |||
Apr 29, 2024 | 5.610 | 5.750 | 5.600 | 5.610 | 1,864 | -0.22(-3.86%) |
Apr 26, 2024 | 5.955 | 5.955 | 5.680 | 5.835 | 1,548 | -0.17(-2.75%) |
Apr 25, 2024 | 5.800 | 6.000 | 5.800 | 6.000 | 373 | +0.30(+5.26%) |
Apr 24, 2024 | 5.900 | 5.985 | 5.640 | 5.700 | 5,059 | -0.15(-2.56%) |
Apr 23, 2024 | 5.684 | 5.900 | 5.684 | 5.850 | 2,169 | +0.25(+4.46%) |
Apr 22, 2024 | 5.640 | 5.640 | 5.441 | 5.600 | 1,350 | -0.17(-2.95%) |
Apr 19, 2024 | 5.630 | 5.795 | 5.630 | 5.770 | 2,811 | +0.14(+2.49%) |
Apr 18, 2024 | 5.350 | 5.630 | 5.120 | 5.630 | 5,607 | +0.22(+4.07%) |
Apr 17, 2024 | 5.350 | 5.500 | 5.350 | 5.410 | 2,266 | -0.04(-0.73%) |
Apr 16, 2024 | 5.400 | 5.720 | 5.384 | 5.450 | 1,529 | +0.04(+0.74%) |
Apr 15, 2024 | 5.400 | 5.660 | 5.400 | 5.410 | 6,256 | -0.25(-4.42%) |
Apr 12, 2024 | 5.610 | 5.722 | 5.497 | 5.660 | 3,716 | +0.01(+0.18%) |
Apr 11, 2024 | 5.512 | 5.800 | 5.512 | 5.650 | 4,291 | -0.05(-0.88%) |
Apr 10, 2024 | 5.650 | 5.700 | 5.610 | 5.700 | 904 | +0.00(+0.00%) |
Apr 09, 2024 | 5.480 | 5.765 | 5.480 | 5.700 | 15,150 | +0.04(+0.71%) |
Apr 08, 2024 | 5.800 | 5.800 | 5.660 | 5.660 | 962 | -0.33(-5.51%) |
Apr 05, 2024 | 5.500 | 5.990 | 5.500 | 5.990 | 455 | +0.19(+3.28%) |
Apr 04, 2024 | 5.680 | 5.800 | 5.510 | 5.800 | 17,779 | -0.02(-0.34%) |
Apr 03, 2024 | 6.250 | 6.250 | 5.650 | 5.820 | 27,229 | -0.45(-7.18%) |
Apr 02, 2024 | 6.200 | 6.375 | 6.200 | 6.270 | 2,360 | -0.23(-3.54%) |
Apr 01, 2024 | 6.550 | 6.550 | 6.500 | 6.500 | 1,324 | +0.15(+2.36%) |
Mar 28, 2024 | 6.350 | 6.680 | 6.350 | 6.350 | 6,680 | +0.00(+0.00%) |
Mar 27, 2024 | 6.250 | 6.330 | 6.200 | 6.350 | 2,710 | +0.10(+1.60%) |
Mar 26, 2024 | 6.220 | 6.350 | 6.220 | 6.250 | 2,736 | -0.10(-1.57%) |
Mar 25, 2024 | 6.180 | 6.350 | 6.175 | 6.350 | 6,473 | +0.07(+1.11%) |
Mar 22, 2024 | 6.250 | 6.290 | 6.250 | 6.280 | 788 | +0.00(+0.00%) |
Mar 21, 2024 | 6.000 | 6.280 | 6.000 | 6.280 | 701 | +0.13(+2.11%) |
Mar 19, 2024 | 6.150 | 202 | +0.07(+1.15%) | |||
Mar 18, 2024 | 6.200 | 6.200 | 6.080 | 6.080 | 1,223 | -0.26(-4.10%) |
Mar 15, 2024 | 6.221 | 6.340 | 6.221 | 6.340 | 2,038 | +0.03(+0.48%) |
Mar 14, 2024 | 6.100 | 6.310 | 5.970 | 6.310 | 2,447 | +0.05(+0.80%) |
Mar 13, 2024 | 5.950 | 6.260 | 5.950 | 6.260 | 3,537 | +0.32(+5.39%) |
Mar 12, 2024 | 6.050 | 6.390 | 5.940 | 5.940 | 2,024 | -0.12(-1.98%) |
Mar 11, 2024 | 6.340 | 6.370 | 6.060 | 6.060 | 974 | -0.19(-3.04%) |
Mar 08, 2024 | 6.150 | 6.400 | 6.150 | 6.250 | 1,502 | +0.05(+0.81%) |
Mar 07, 2024 | 6.200 | 6.330 | 5.810 | 6.200 | 11,449 | -0.11(-1.74%) |
Mar 06, 2024 | 5.800 | 6.310 | 5.750 | 6.310 | 11,643 | +0.48(+8.23%) |
Mar 05, 2024 | 6.480 | 6.480 | 5.810 | 5.830 | 5,617 | -0.58(-9.12%) |
Mar 04, 2024 | 6.300 | 6.500 | 6.275 | 6.415 | 3,961 | +0.15(+2.31%) |