Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 5.860 | 5.870 | 5.826 | 5.826 | 3,428 | -0.09(-1.52%) |
May 09, 2024 | 5.820 | 5.916 | 5.790 | 5.916 | 7,503 | -0.01(-0.24%) |
May 08, 2024 | 5.880 | 5.930 | 5.850 | 5.930 | 2,273 | -0.06(-0.93%) |
May 07, 2024 | 5.963 | 5.989 | 5.963 | 5.986 | 9,170 | +0.09(+1.45%) |
May 06, 2024 | 5.962 | 5.965 | 5.900 | 5.900 | 2,462 | -0.03(-0.59%) |
May 03, 2024 | 5.955 | 5.955 | 5.900 | 5.935 | 15,306 | +0.20(+3.46%) |
May 02, 2024 | 5.763 | 5.942 | 5.704 | 5.737 | 8,518 | +0.37(+6.82%) |
May 01, 2024 | 5.573 | 5.573 | 5.370 | 5.370 | 995 | -0.66(-10.95%) |
Apr 30, 2024 | 5.638 | 6.030 | 5.638 | 6.030 | 4,722 | +0.19(+3.17%) |
Apr 29, 2024 | 5.620 | 5.890 | 5.600 | 5.845 | 11,428 | +0.56(+10.56%) |
Apr 26, 2024 | 5.494 | 5.494 | 5.190 | 5.287 | 4,298 | -0.26(-4.75%) |
Apr 25, 2024 | 5.520 | 5.588 | 5.400 | 5.550 | 11,131 | +0.11(+2.02%) |
Apr 24, 2024 | 5.520 | 5.583 | 5.440 | 5.440 | 4,379 | -0.05(-0.99%) |
Apr 23, 2024 | 5.820 | 5.820 | 5.400 | 5.495 | 5,131 | -0.23(-4.03%) |
Apr 22, 2024 | 5.513 | 5.800 | 5.513 | 5.725 | 13,656 | +0.22(+4.09%) |
Apr 19, 2024 | 5.500 | 5.580 | 5.470 | 5.500 | 5,549 | +0.05(+1.01%) |
Apr 18, 2024 | 5.435 | 5.450 | 5.300 | 5.445 | 10,578 | -0.05(-1.00%) |
Apr 17, 2024 | 5.680 | 5.690 | 5.480 | 5.500 | 6,275 | -0.17(-3.08%) |
Apr 16, 2024 | 5.600 | 5.706 | 5.590 | 5.675 | 7,954 | -0.08(-1.39%) |
Apr 15, 2024 | 5.902 | 5.902 | 5.720 | 5.755 | 20,116 | -0.26(-4.40%) |
Apr 12, 2024 | 5.990 | 6.020 | 5.915 | 6.020 | 5,253 | +0.04(+0.67%) |
Apr 11, 2024 | 6.003 | 6.053 | 5.980 | 5.980 | 5,835 | -0.11(-1.81%) |
Apr 10, 2024 | 6.180 | 6.190 | 6.090 | 6.090 | 17,764 | -0.23(-3.71%) |
Apr 09, 2024 | 6.332 | 6.380 | 6.324 | 6.324 | 4,597 | +0.12(+2.01%) |
Apr 08, 2024 | 6.322 | 6.460 | 6.190 | 6.200 | 5,477 | -0.05(-0.82%) |
Apr 05, 2024 | 6.370 | 6.407 | 6.251 | 6.251 | 3,594 | -0.31(-4.71%) |
Apr 04, 2024 | 6.444 | 6.560 | 6.360 | 6.560 | 2,850 | +0.26(+4.13%) |
Apr 03, 2024 | 6.265 | 6.359 | 6.250 | 6.300 | 5,826 | -0.08(-1.25%) |
Apr 02, 2024 | 6.180 | 6.650 | 6.180 | 6.380 | 19,899 | +0.12(+1.92%) |
Apr 01, 2024 | 6.180 | 6.650 | 6.150 | 6.260 | 7,988 | -0.44(-6.50%) |
Mar 28, 2024 | 6.725 | 6.763 | 6.600 | 6.695 | 11,930 | -0.04(-0.67%) |
Mar 27, 2024 | 6.650 | 6.830 | 6.600 | 6.740 | 4,501 | -0.06(-0.88%) |
Mar 26, 2024 | 6.742 | 6.800 | 6.690 | 6.800 | 15,804 | +0.08(+1.19%) |
Mar 25, 2024 | 6.820 | 6.900 | 6.720 | 6.720 | 17,009 | -0.06(-0.94%) |
Mar 22, 2024 | 6.895 | 6.895 | 6.784 | 6.784 | 1,425 | -0.18(-2.53%) |
Mar 21, 2024 | 6.790 | 6.960 | 6.790 | 6.960 | 3,437 | +0.14(+2.05%) |
Mar 20, 2024 | 6.584 | 6.835 | 6.480 | 6.820 | 9,181 | -0.17(-2.43%) |
Mar 19, 2024 | 6.645 | 6.990 | 6.560 | 6.990 | 1,976 | +0.18(+2.58%) |
Mar 18, 2024 | 6.955 | 6.955 | 6.793 | 6.814 | 2,489 | -0.14(-1.96%) |
Mar 15, 2024 | 6.670 | 6.950 | 6.600 | 6.950 | 3,625 | +0.39(+5.95%) |
Mar 14, 2024 | 6.673 | 6.790 | 6.560 | 6.560 | 13,409 | -0.38(-5.48%) |
Mar 13, 2024 | 6.800 | 6.940 | 6.732 | 6.940 | 4,379 | +0.09(+1.31%) |
Mar 12, 2024 | 6.652 | 6.850 | 6.560 | 6.850 | 6,304 | +0.21(+3.09%) |
Mar 11, 2024 | 6.620 | 6.740 | 6.598 | 6.645 | 4,153 | -0.16(-2.28%) |
Mar 08, 2024 | 6.730 | 6.800 | 6.650 | 6.800 | 6,465 | +0.17(+2.56%) |
Mar 07, 2024 | 6.832 | 6.832 | 6.630 | 6.630 | 2,377 | -0.20(-2.86%) |
Mar 06, 2024 | 6.765 | 6.840 | 6.765 | 6.825 | 1,995 | -0.02(-0.29%) |
Mar 05, 2024 | 6.825 | 6.891 | 6.690 | 6.845 | 4,822 | -0.07(-1.01%) |
Mar 04, 2024 | 6.690 | 7.000 | 6.690 | 6.915 | 7,879 | -0.08(-1.21%) |