Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 5.680 | 5.820 | 5.668 | 5.790 | 140,525 | +0.09(+1.60%) |
May 09, 2024 | 5.699 | 5.729 | 5.655 | 5.699 | 126,561 | -0.03(-0.52%) |
May 08, 2024 | 5.758 | 5.758 | 5.699 | 5.729 | 131,421 | -0.03(-0.52%) |
May 07, 2024 | 5.778 | 5.787 | 5.729 | 5.758 | 98,247 | +0.00(+0.00%) |
May 06, 2024 | 5.749 | 5.778 | 5.679 | 5.758 | 166,474 | +0.04(+0.69%) |
May 03, 2024 | 5.947 | 5.947 | 5.679 | 5.719 | 320,975 | -0.13(-2.20%) |
May 02, 2024 | 5.848 | 5.897 | 5.828 | 5.848 | 111,673 | -0.02(-0.34%) |
May 01, 2024 | 5.768 | 5.867 | 5.749 | 5.867 | 118,458 | +0.13(+2.25%) |
Apr 30, 2024 | 5.659 | 5.739 | 5.659 | 5.739 | 111,968 | +0.04(+0.70%) |
Apr 29, 2024 | 5.640 | 5.709 | 5.640 | 5.699 | 53,261 | +0.06(+1.05%) |
Apr 26, 2024 | 5.640 | 5.669 | 5.630 | 5.640 | 58,396 | -0.00(-0.09%) |
Apr 25, 2024 | 5.630 | 5.669 | 5.610 | 5.644 | 87,099 | -0.02(-0.44%) |
Apr 24, 2024 | 5.699 | 5.719 | 5.620 | 5.669 | 77,073 | -0.02(-0.35%) |
Apr 23, 2024 | 5.620 | 5.689 | 5.620 | 5.689 | 88,275 | +0.07(+1.23%) |
Apr 22, 2024 | 5.570 | 5.659 | 5.570 | 5.620 | 99,208 | +0.06(+1.07%) |
Apr 19, 2024 | 5.550 | 5.600 | 5.531 | 5.560 | 108,908 | -0.02(-0.36%) |
Apr 18, 2024 | 5.709 | 5.818 | 5.491 | 5.580 | 518,947 | -0.15(-2.60%) |
Apr 17, 2024 | 5.877 | 5.877 | 5.720 | 5.729 | 283,483 | -0.14(-2.36%) |
Apr 16, 2024 | 5.659 | 5.917 | 5.649 | 5.867 | 217,814 | +0.20(+3.50%) |
Apr 15, 2024 | 5.798 | 5.833 | 5.669 | 5.669 | 169,332 | -0.15(-2.56%) |
Apr 12, 2024 | 5.897 | 5.932 | 5.818 | 5.818 | 79,832 | -0.07(-1.18%) |
Apr 11, 2024 | 5.927 | 5.947 | 5.828 | 5.887 | 233,839 | -0.04(-0.69%) |
Apr 10, 2024 | 5.967 | 5.977 | 5.919 | 5.928 | 154,062 | -0.08(-1.31%) |
Apr 09, 2024 | 6.005 | 6.034 | 5.995 | 6.007 | 85,192 | -0.01(-0.14%) |
Apr 08, 2024 | 6.015 | 6.035 | 5.996 | 6.015 | 53,789 | +0.01(+0.16%) |
Apr 05, 2024 | 6.015 | 6.035 | 5.986 | 6.005 | 127,735 | -0.01(-0.16%) |
Apr 04, 2024 | 6.045 | 6.054 | 5.996 | 6.015 | 61,623 | -0.01(-0.16%) |
Apr 03, 2024 | 5.986 | 6.035 | 5.986 | 6.025 | 67,314 | +0.01(+0.16%) |
Apr 02, 2024 | 5.976 | 6.025 | 5.956 | 6.015 | 158,490 | +0.02(+0.33%) |
Apr 01, 2024 | 6.015 | 6.035 | 5.986 | 5.995 | 95,803 | +0.01(+0.16%) |
Mar 28, 2024 | 5.995 | 5.995 | 5.976 | 5.986 | 65,004 | +0.01(+0.16%) |
Mar 27, 2024 | 5.976 | 5.986 | 5.966 | 5.976 | 60,842 | +0.04(+0.66%) |
Mar 26, 2024 | 5.927 | 5.961 | 5.917 | 5.936 | 69,454 | -0.01(-0.17%) |
Mar 25, 2024 | 5.966 | 5.995 | 5.858 | 5.946 | 212,680 | -0.07(-1.13%) |
Mar 22, 2024 | 6.035 | 6.056 | 5.995 | 6.014 | 121,052 | -0.02(-0.34%) |
Mar 21, 2024 | 5.986 | 6.054 | 5.986 | 6.035 | 132,588 | +0.05(+0.90%) |
Mar 20, 2024 | 5.995 | 5.995 | 5.976 | 5.981 | 33,363 | +0.00(+0.08%) |
Mar 19, 2024 | 5.966 | 6.015 | 5.966 | 5.976 | 61,081 | -0.04(-0.65%) |
Mar 18, 2024 | 6.074 | 6.074 | 6.015 | 6.015 | 58,112 | -0.01(-0.20%) |
Mar 15, 2024 | 6.045 | 6.074 | 6.023 | 6.027 | 66,736 | -0.02(-0.28%) |
Mar 14, 2024 | 5.946 | 6.084 | 5.946 | 6.045 | 131,258 | +0.05(+0.90%) |
Mar 13, 2024 | 5.956 | 6.054 | 5.858 | 5.991 | 391,532 | +0.03(+0.58%) |
Mar 12, 2024 | 5.858 | 5.956 | 5.858 | 5.956 | 117,856 | +0.10(+1.68%) |
Mar 11, 2024 | 5.878 | 5.887 | 5.858 | 5.858 | 99,992 | -0.03(-0.50%) |
Mar 08, 2024 | 5.897 | 5.917 | 5.878 | 5.887 | 166,513 | -0.01(-0.15%) |
Mar 07, 2024 | 5.886 | 5.925 | 5.886 | 5.896 | 154,241 | +0.01(+0.17%) |
Mar 06, 2024 | 5.886 | 5.925 | 5.886 | 5.886 | 104,815 | +0.00(+0.00%) |
Mar 05, 2024 | 5.877 | 5.925 | 5.877 | 5.886 | 138,977 | -0.02(-0.33%) |
Mar 04, 2024 | 5.955 | 5.974 | 5.877 | 5.906 | 156,825 | -0.02(-0.33%) |