Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 5.760 | 5.760 | 5.600 | 5.710 | 13,982 | -0.02(-0.35%) |
May 30, 2024 | 5.590 | 5.790 | 5.590 | 5.730 | 23,198 | +0.16(+2.87%) |
May 29, 2024 | 5.640 | 5.720 | 5.450 | 5.570 | 26,711 | -0.13(-2.28%) |
May 28, 2024 | 5.650 | 5.800 | 5.650 | 5.700 | 8,658 | +0.09(+1.60%) |
May 27, 2024 | 5.730 | 5.730 | 5.600 | 5.610 | 2,898 | -0.14(-2.43%) |
May 24, 2024 | 5.560 | 5.870 | 5.560 | 5.750 | 16,479 | +0.23(+4.17%) |
May 23, 2024 | 5.710 | 5.750 | 5.420 | 5.520 | 33,997 | -0.19(-3.33%) |
May 22, 2024 | 5.930 | 5.930 | 5.700 | 5.710 | 37,221 | -0.22(-3.71%) |
May 21, 2024 | 5.950 | 5.960 | 5.880 | 5.930 | 10,081 | -0.03(-0.50%) |
May 17, 2024 | 5.960 | 0 | -0.02(-0.33%) | |||
May 16, 2024 | 5.960 | 6.050 | 5.830 | 5.980 | 47,528 | -0.02(-0.33%) |
May 15, 2024 | 5.550 | 6.030 | 5.550 | 6.000 | 95,437 | +0.48(+8.70%) |
May 14, 2024 | 5.500 | 5.530 | 5.420 | 5.520 | 7,935 | +0.01(+0.18%) |
May 13, 2024 | 5.660 | 5.660 | 5.480 | 5.510 | 29,253 | -0.13(-2.30%) |
May 10, 2024 | 5.820 | 5.820 | 5.580 | 5.640 | 19,547 | -0.15(-2.59%) |
May 09, 2024 | 5.600 | 5.840 | 5.540 | 5.790 | 95,969 | +0.21(+3.76%) |
May 08, 2024 | 5.600 | 5.610 | 5.310 | 5.580 | 58,238 | +0.12(+2.20%) |
May 07, 2024 | 5.150 | 5.740 | 5.150 | 5.460 | 189,317 | +0.51(+10.30%) |
May 06, 2024 | 5.070 | 5.150 | 4.950 | 4.950 | 209,981 | -0.15(-2.94%) |
May 03, 2024 | 5.240 | 5.240 | 5.030 | 5.100 | 25,405 | -0.05(-0.97%) |
May 02, 2024 | 5.170 | 5.270 | 5.110 | 5.150 | 16,790 | -0.01(-0.19%) |
May 01, 2024 | 5.110 | 5.240 | 5.000 | 5.160 | 26,488 | +0.02(+0.39%) |
Apr 30, 2024 | 5.130 | 5.140 | 5.070 | 5.140 | 24,384 | +0.00(+0.00%) |
Apr 29, 2024 | 5.170 | 5.220 | 5.080 | 5.140 | 24,028 | -0.03(-0.58%) |
Apr 26, 2024 | 5.200 | 5.260 | 5.160 | 5.170 | 31,385 | -0.01(-0.19%) |
Apr 25, 2024 | 5.250 | 5.250 | 5.140 | 5.180 | 41,745 | -0.13(-2.45%) |
Apr 24, 2024 | 5.360 | 5.390 | 5.270 | 5.310 | 13,194 | -0.04(-0.75%) |
Apr 23, 2024 | 5.380 | 5.460 | 5.270 | 5.350 | 36,564 | +0.01(+0.19%) |
Apr 22, 2024 | 5.490 | 5.490 | 5.280 | 5.340 | 32,088 | -0.06(-1.11%) |
Apr 19, 2024 | 5.460 | 5.560 | 5.380 | 5.400 | 100,374 | -0.05(-0.92%) |
Apr 18, 2024 | 5.480 | 5.580 | 5.420 | 5.450 | 30,542 | -0.08(-1.45%) |
Apr 17, 2024 | 5.690 | 5.750 | 5.330 | 5.530 | 251,858 | -0.14(-2.47%) |
Apr 16, 2024 | 5.730 | 5.750 | 5.670 | 5.670 | 51,493 | -0.12(-2.07%) |
Apr 15, 2024 | 5.960 | 5.960 | 5.700 | 5.790 | 144,755 | -0.04(-0.69%) |
Apr 12, 2024 | 5.720 | 5.840 | 5.710 | 5.830 | 26,626 | +0.10(+1.75%) |
Apr 11, 2024 | 5.800 | 5.800 | 5.700 | 5.730 | 7,951 | -0.03(-0.52%) |
Apr 10, 2024 | 5.680 | 5.760 | 5.670 | 5.760 | 18,796 | +0.01(+0.17%) |
Apr 09, 2024 | 5.720 | 5.790 | 5.700 | 5.750 | 25,431 | +0.02(+0.35%) |
Apr 08, 2024 | 5.820 | 5.850 | 5.710 | 5.730 | 16,877 | -0.06(-1.04%) |
Apr 05, 2024 | 5.690 | 5.810 | 5.650 | 5.790 | 16,331 | +0.11(+1.94%) |
Apr 04, 2024 | 5.910 | 5.910 | 5.680 | 5.680 | 49,172 | -0.27(-4.54%) |
Apr 03, 2024 | 5.820 | 5.950 | 5.770 | 5.950 | 38,008 | +0.11(+1.88%) |
Apr 02, 2024 | 5.930 | 5.940 | 5.770 | 5.840 | 37,495 | -0.15(-2.50%) |
Apr 01, 2024 | 6.120 | 6.120 | 5.970 | 5.990 | 18,768 | -0.13(-2.12%) |
Mar 28, 2024 | 6.120 | 0 | -0.07(-1.13%) | |||
Mar 27, 2024 | 6.040 | 6.210 | 5.980 | 6.190 | 32,373 | +0.19(+3.17%) |
Mar 26, 2024 | 6.140 | 6.140 | 5.890 | 6.000 | 33,820 | -0.14(-2.28%) |
Mar 25, 2024 | 6.180 | 6.190 | 6.080 | 6.140 | 125,246 | -0.10(-1.60%) |
Mar 22, 2024 | 6.250 | 6.250 | 6.100 | 6.240 | 40,331 | +0.00(+0.00%) |
Mar 21, 2024 | 6.190 | 6.330 | 6.170 | 6.240 | 46,191 | +0.08(+1.30%) |
Mar 20, 2024 | 6.110 | 6.170 | 5.970 | 6.160 | 143,011 | +0.02(+0.33%) |
Mar 19, 2024 | 6.000 | 6.150 | 6.000 | 6.140 | 41,305 | +0.10(+1.66%) |
Mar 18, 2024 | 6.090 | 6.100 | 6.010 | 6.040 | 14,973 | -0.03(-0.49%) |
Mar 15, 2024 | 6.090 | 6.120 | 6.000 | 6.070 | 229,242 | +0.03(+0.50%) |
Mar 14, 2024 | 6.140 | 6.140 | 6.010 | 6.040 | 21,351 | -0.12(-1.95%) |
Mar 13, 2024 | 6.070 | 6.250 | 6.070 | 6.160 | 142,767 | +0.01(+0.16%) |
Mar 12, 2024 | 6.140 | 6.150 | 6.090 | 6.150 | 24,866 | +0.01(+0.16%) |
Mar 11, 2024 | 6.270 | 6.270 | 6.090 | 6.140 | 14,417 | -0.14(-2.23%) |
Mar 08, 2024 | 6.250 | 6.290 | 6.230 | 6.280 | 14,517 | +0.03(+0.48%) |
Mar 07, 2024 | 6.120 | 6.280 | 6.060 | 6.250 | 19,266 | +0.21(+3.48%) |
Mar 06, 2024 | 5.990 | 6.040 | 5.850 | 6.040 | 155,666 | +0.11(+1.85%) |
Mar 05, 2024 | 5.950 | 5.950 | 5.800 | 5.930 | 208,367 | -0.02(-0.34%) |
Mar 04, 2024 | 6.060 | 6.140 | 5.950 | 5.950 | 20,875 | -0.06(-1.00%) |