Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 6.120 | 6.120 | 6.000 | 6.000 | 164,777 | -0.13(-2.12%) |
May 15, 2024 | 6.150 | 6.230 | 6.120 | 6.130 | 93,189 | -0.04(-0.65%) |
May 14, 2024 | 6.110 | 6.199 | 6.110 | 6.170 | 164,899 | +0.06(+0.97%) |
May 13, 2024 | 6.031 | 6.160 | 6.031 | 6.110 | 126,135 | +0.06(+0.98%) |
May 10, 2024 | 6.001 | 6.086 | 5.972 | 6.051 | 251,081 | +0.04(+0.66%) |
May 09, 2024 | 5.952 | 6.098 | 5.952 | 6.011 | 150,832 | +0.06(+1.00%) |
May 08, 2024 | 5.853 | 6.031 | 5.823 | 5.952 | 181,227 | +0.07(+1.18%) |
May 07, 2024 | 5.763 | 5.962 | 5.734 | 5.882 | 211,798 | +0.09(+1.54%) |
May 06, 2024 | 5.694 | 5.793 | 5.694 | 5.793 | 168,820 | +0.13(+2.28%) |
May 03, 2024 | 5.614 | 5.684 | 5.614 | 5.664 | 134,309 | +0.06(+1.06%) |
May 02, 2024 | 5.644 | 5.644 | 5.585 | 5.605 | 81,033 | +0.00(+0.00%) |
May 01, 2024 | 5.595 | 5.614 | 5.545 | 5.605 | 102,593 | +0.03(+0.53%) |
Apr 30, 2024 | 5.595 | 5.654 | 5.555 | 5.575 | 150,830 | -0.03(-0.53%) |
Apr 29, 2024 | 5.555 | 5.624 | 5.515 | 5.605 | 252,557 | +0.10(+1.80%) |
Apr 26, 2024 | 5.525 | 5.535 | 5.456 | 5.505 | 185,335 | +0.00(+0.00%) |
Apr 25, 2024 | 5.505 | 5.505 | 5.456 | 5.505 | 108,143 | +0.00(+0.00%) |
Apr 24, 2024 | 5.515 | 5.515 | 5.466 | 5.505 | 64,468 | -0.01(-0.18%) |
Apr 23, 2024 | 5.555 | 5.605 | 5.510 | 5.515 | 262,213 | +0.00(+0.00%) |
Apr 22, 2024 | 5.535 | 5.535 | 5.461 | 5.515 | 176,157 | +0.02(+0.36%) |
Apr 19, 2024 | 5.426 | 5.525 | 5.376 | 5.495 | 190,700 | +0.12(+2.21%) |
Apr 18, 2024 | 5.386 | 5.416 | 5.347 | 5.376 | 123,108 | +0.00(+0.00%) |
Apr 17, 2024 | 5.367 | 5.396 | 5.357 | 5.376 | 68,790 | +0.02(+0.37%) |
Apr 16, 2024 | 5.386 | 5.396 | 5.357 | 5.357 | 103,562 | -0.04(-0.74%) |
Apr 15, 2024 | 5.495 | 5.495 | 5.357 | 5.396 | 143,354 | -0.06(-1.09%) |
Apr 12, 2024 | 5.426 | 5.466 | 5.416 | 5.456 | 96,213 | +0.01(+0.18%) |
Apr 11, 2024 | 5.377 | 5.461 | 5.357 | 5.446 | 89,780 | +0.03(+0.64%) |
Apr 10, 2024 | 5.407 | 5.436 | 5.377 | 5.412 | 91,019 | +0.01(+0.27%) |
Apr 09, 2024 | 5.407 | 5.475 | 5.377 | 5.397 | 221,797 | +0.02(+0.37%) |
Apr 08, 2024 | 5.377 | 5.436 | 5.367 | 5.377 | 123,972 | +0.00(+0.00%) |
Apr 05, 2024 | 5.357 | 5.436 | 5.357 | 5.377 | 75,361 | +0.02(+0.37%) |
Apr 04, 2024 | 5.387 | 5.426 | 5.357 | 5.357 | 136,388 | -0.03(-0.55%) |
Apr 03, 2024 | 5.436 | 5.485 | 5.367 | 5.387 | 153,481 | +0.00(+0.00%) |
Apr 02, 2024 | 5.426 | 5.459 | 5.367 | 5.387 | 83,226 | -0.04(-0.72%) |
Apr 01, 2024 | 5.407 | 5.475 | 5.407 | 5.426 | 107,488 | -0.03(-0.54%) |
Mar 28, 2024 | 5.416 | 5.485 | 5.387 | 5.456 | 192,420 | +0.06(+1.09%) |
Mar 27, 2024 | 5.367 | 5.446 | 5.367 | 5.397 | 129,832 | +0.03(+0.55%) |
Mar 26, 2024 | 5.357 | 5.407 | 5.343 | 5.367 | 148,455 | -0.03(-0.55%) |
Mar 25, 2024 | 5.505 | 5.505 | 5.367 | 5.397 | 126,781 | -0.07(-1.26%) |
Mar 22, 2024 | 5.456 | 5.485 | 5.434 | 5.466 | 113,503 | +0.01(+0.18%) |
Mar 21, 2024 | 5.357 | 5.456 | 5.343 | 5.456 | 194,285 | +0.13(+2.40%) |
Mar 20, 2024 | 5.298 | 5.328 | 5.279 | 5.328 | 145,342 | +0.01(+0.18%) |
Mar 19, 2024 | 5.357 | 5.377 | 5.308 | 5.318 | 122,948 | -0.03(-0.55%) |
Mar 18, 2024 | 5.338 | 5.387 | 5.328 | 5.348 | 95,825 | +0.02(+0.37%) |
Mar 15, 2024 | 5.387 | 5.416 | 5.326 | 5.328 | 97,865 | -0.09(-1.63%) |
Mar 14, 2024 | 5.426 | 5.456 | 5.387 | 5.416 | 102,571 | -0.02(-0.36%) |
Mar 13, 2024 | 5.436 | 5.446 | 5.357 | 5.436 | 137,316 | +0.00(+0.00%) |
Mar 12, 2024 | 5.465 | 5.485 | 5.358 | 5.436 | 212,211 | -0.01(-0.18%) |
Mar 11, 2024 | 5.426 | 5.456 | 5.426 | 5.446 | 130,074 | +0.04(+0.72%) |
Mar 08, 2024 | 5.387 | 5.407 | 5.368 | 5.407 | 133,323 | +0.04(+0.73%) |
Mar 07, 2024 | 5.329 | 5.407 | 5.309 | 5.368 | 100,213 | +0.06(+1.10%) |
Mar 06, 2024 | 5.280 | 5.319 | 5.241 | 5.309 | 69,370 | +0.08(+1.49%) |
Mar 05, 2024 | 5.212 | 5.305 | 5.212 | 5.232 | 109,551 | +0.02(+0.37%) |
Mar 04, 2024 | 5.329 | 5.407 | 5.212 | 5.212 | 379,976 | -0.09(-1.65%) |