Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 5.290 | 5.560 | 5.280 | 5.550 | 8,019 | -0.09(-1.68%) |
May 21, 2024 | 5.640 | 5.645 | 5.640 | 5.645 | 808 | -0.27(-4.48%) |
May 20, 2024 | 6.070 | 6.070 | 5.910 | 5.910 | 4,229 | -0.04(-0.76%) |
May 17, 2024 | 5.955 | 5.955 | 5.955 | 5.955 | 558 | +0.25(+4.43%) |
May 16, 2024 | 5.590 | 5.825 | 5.590 | 5.702 | 1,148 | -0.03(-0.48%) |
May 15, 2024 | 5.524 | 5.730 | 5.524 | 5.730 | 2,935 | +0.05(+0.88%) |
May 14, 2024 | 5.680 | 5.770 | 5.680 | 5.680 | 1,398 | -0.24(-3.97%) |
May 13, 2024 | 5.970 | 5.970 | 5.862 | 5.915 | 931 | +0.20(+3.41%) |
May 10, 2024 | 5.815 | 5.815 | 5.690 | 5.720 | 7,385 | +0.05(+0.87%) |
May 09, 2024 | 5.744 | 5.800 | 5.670 | 5.670 | 3,542 | +0.23(+4.18%) |
May 08, 2024 | 5.410 | 5.575 | 5.410 | 5.443 | 1,369 | -0.34(-5.83%) |
May 07, 2024 | 5.640 | 5.830 | 5.640 | 5.780 | 2,420 | +0.03(+0.52%) |
May 06, 2024 | 5.750 | 5.750 | 5.670 | 5.750 | 3,758 | +0.04(+0.70%) |
May 03, 2024 | 5.668 | 5.734 | 5.668 | 5.710 | 907 | -0.12(-2.06%) |
May 02, 2024 | 5.560 | 5.830 | 5.560 | 5.830 | 1,433 | +0.43(+7.96%) |
May 01, 2024 | 5.625 | 5.625 | 5.400 | 5.400 | 1,173 | -0.20(-3.64%) |
Apr 30, 2024 | 5.645 | 5.645 | 5.410 | 5.604 | 1,277 | -0.06(-1.08%) |
Apr 29, 2024 | 5.700 | 5.700 | 5.630 | 5.665 | 4,184 | +0.03(+0.49%) |
Apr 26, 2024 | 5.810 | 5.810 | 5.638 | 5.638 | 1,355 | +0.19(+3.44%) |
Apr 25, 2024 | 5.450 | 5.548 | 5.450 | 5.450 | 2,220 | +0.00(+0.03%) |
Apr 24, 2024 | 5.420 | 5.458 | 5.420 | 5.449 | 4,122 | +0.08(+1.50%) |
Apr 23, 2024 | 5.335 | 5.500 | 5.170 | 5.368 | 4,420 | +0.28(+5.44%) |
Apr 22, 2024 | 5.260 | 5.430 | 5.091 | 5.091 | 1,814 | -0.03(-0.57%) |
Apr 19, 2024 | 5.250 | 5.250 | 5.090 | 5.120 | 4,121 | +0.07(+1.39%) |
Apr 18, 2024 | 5.110 | 5.220 | 5.001 | 5.050 | 8,606 | +0.09(+1.81%) |
Apr 17, 2024 | 4.879 | 5.140 | 4.879 | 4.960 | 14,528 | -0.11(-2.17%) |
Apr 16, 2024 | 5.150 | 5.220 | 5.070 | 5.070 | 3,984 | -0.19(-3.70%) |
Apr 15, 2024 | 5.215 | 5.378 | 5.215 | 5.265 | 4,476 | -0.03(-0.51%) |
Apr 12, 2024 | 5.330 | 5.330 | 5.280 | 5.292 | 3,784 | -0.16(-2.90%) |
Apr 11, 2024 | 5.321 | 5.600 | 5.321 | 5.450 | 2,491 | +0.07(+1.30%) |
Apr 10, 2024 | 5.322 | 5.600 | 5.322 | 5.380 | 2,732 | -0.12(-2.18%) |
Apr 09, 2024 | 5.500 | 5.500 | 5.500 | 5.500 | 335 | +0.00(+0.02%) |
Apr 08, 2024 | 5.500 | 5.500 | 5.371 | 5.499 | 2,602 | -0.20(-3.53%) |
Apr 05, 2024 | 5.720 | 5.720 | 5.630 | 5.700 | 16,883 | -0.10(-1.72%) |
Apr 04, 2024 | 5.740 | 5.880 | 5.740 | 5.800 | 12,809 | -0.01(-0.17%) |
Apr 03, 2024 | 5.700 | 5.810 | 5.700 | 5.810 | 15,940 | +0.06(+1.04%) |
Apr 02, 2024 | 5.865 | 5.865 | 5.750 | 5.750 | 1,359 | -0.15(-2.54%) |
Apr 01, 2024 | 5.770 | 6.030 | 5.770 | 5.900 | 9,014 | +0.00(+0.00%) |
Mar 28, 2024 | 5.900 | 5.900 | 5.900 | 5.900 | 7,012 | +0.08(+1.37%) |
Mar 27, 2024 | 5.820 | 5.820 | 5.820 | 5.820 | 645 | -0.13(-2.18%) |
Mar 26, 2024 | 6.057 | 6.057 | 5.950 | 5.950 | 1,988 | +0.00(+0.08%) |
Mar 25, 2024 | 5.940 | 5.945 | 5.940 | 5.945 | 1,888 | +0.08(+1.45%) |
Mar 22, 2024 | 5.700 | 5.986 | 5.700 | 5.860 | 7,480 | -0.15(-2.50%) |
Mar 21, 2024 | 6.010 | 6.150 | 5.890 | 6.010 | 4,985 | -0.02(-0.25%) |
Mar 20, 2024 | 5.965 | 6.025 | 5.870 | 6.025 | 613 | -0.06(-1.07%) |
Mar 19, 2024 | 6.040 | 6.100 | 6.020 | 6.090 | 4,658 | -0.11(-1.77%) |
Mar 18, 2024 | 6.235 | 6.272 | 6.050 | 6.200 | 3,918 | -0.11(-1.74%) |
Mar 15, 2024 | 6.044 | 6.440 | 6.040 | 6.310 | 5,602 | -0.03(-0.47%) |
Mar 14, 2024 | 6.340 | 6.340 | 6.340 | 6.340 | 3,079 | -0.27(-4.08%) |
Mar 13, 2024 | 6.640 | 6.840 | 6.610 | 6.610 | 5,981 | +0.11(+1.69%) |
Mar 12, 2024 | 6.500 | 6.620 | 6.500 | 6.500 | 2,954 | +0.34(+5.52%) |
Mar 11, 2024 | 6.295 | 6.295 | 6.160 | 6.160 | 3,745 | +0.13(+2.09%) |
Mar 08, 2024 | 6.180 | 6.180 | 6.034 | 6.034 | 22,338 | -0.12(-1.89%) |
Mar 07, 2024 | 6.330 | 6.330 | 6.135 | 6.150 | 3,891 | -0.34(-5.31%) |
Mar 06, 2024 | 6.350 | 6.495 | 6.350 | 6.495 | 5,514 | -0.07(-1.14%) |
Mar 05, 2024 | 6.140 | 6.570 | 6.140 | 6.570 | 6,011 | -0.02(-0.31%) |
Mar 04, 2024 | 6.540 | 6.590 | 6.345 | 6.590 | 1,300 | +0.05(+0.76%) |