Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 13, 2024 | 5.550 | 5.800 | 5.550 | 5.610 | 4,240,634 | +0.10(+1.81%) |
May 10, 2024 | 5.910 | 5.990 | 5.500 | 5.510 | 5,622,351 | -0.39(-6.61%) |
May 09, 2024 | 5.770 | 5.950 | 5.570 | 5.900 | 6,817,952 | +0.06(+1.03%) |
May 08, 2024 | 5.910 | 5.990 | 5.480 | 5.840 | 11,356,273 | +0.01(+0.17%) |
May 07, 2024 | 5.740 | 5.890 | 5.710 | 5.830 | 5,517,495 | +0.09(+1.57%) |
May 06, 2024 | 5.545 | 5.815 | 5.515 | 5.740 | 4,623,710 | +0.23(+4.17%) |
May 03, 2024 | 5.700 | 5.745 | 5.280 | 5.510 | 7,803,447 | -0.05(-0.90%) |
May 02, 2024 | 5.620 | 5.630 | 5.500 | 5.560 | 3,942,276 | +0.06(+1.09%) |
May 01, 2024 | 5.490 | 5.655 | 5.345 | 5.500 | 5,226,849 | -0.05(-0.90%) |
Apr 30, 2024 | 5.510 | 5.580 | 5.430 | 5.550 | 3,126,019 | -0.02(-0.36%) |
Apr 29, 2024 | 5.490 | 5.690 | 5.460 | 5.570 | 4,494,368 | +0.16(+2.96%) |
Apr 26, 2024 | 5.390 | 5.520 | 5.330 | 5.410 | 2,419,630 | +0.05(+0.93%) |
Apr 25, 2024 | 5.390 | 5.436 | 5.290 | 5.360 | 1,988,842 | -0.15(-2.72%) |
Apr 24, 2024 | 5.710 | 5.770 | 5.450 | 5.510 | 2,826,915 | -0.14(-2.48%) |
Apr 23, 2024 | 5.420 | 5.720 | 5.420 | 5.650 | 4,059,102 | +0.22(+4.05%) |
Apr 22, 2024 | 5.330 | 5.470 | 5.290 | 5.430 | 2,801,997 | +0.12(+2.26%) |
Apr 19, 2024 | 5.430 | 5.465 | 5.200 | 5.310 | 3,532,344 | -0.16(-2.93%) |
Apr 18, 2024 | 5.410 | 5.730 | 5.340 | 5.470 | 6,564,198 | +0.08(+1.48%) |
Apr 17, 2024 | 5.370 | 5.470 | 5.200 | 5.390 | 5,723,405 | +0.10(+1.89%) |
Apr 16, 2024 | 5.290 | 5.390 | 5.160 | 5.290 | 4,920,348 | +0.00(+0.00%) |
Apr 15, 2024 | 5.460 | 5.460 | 5.220 | 5.290 | 4,222,451 | -0.15(-2.76%) |
Apr 12, 2024 | 5.710 | 5.790 | 5.430 | 5.440 | 5,677,691 | -0.35(-6.04%) |
Apr 11, 2024 | 5.880 | 5.880 | 5.740 | 5.790 | 2,998,964 | -0.05(-0.86%) |
Apr 10, 2024 | 5.880 | 5.950 | 5.790 | 5.840 | 4,220,697 | -0.28(-4.58%) |
Apr 09, 2024 | 6.020 | 6.120 | 5.970 | 6.120 | 2,931,142 | +0.14(+2.34%) |
Apr 08, 2024 | 5.890 | 6.050 | 5.890 | 5.980 | 2,151,606 | +0.09(+1.53%) |
Apr 05, 2024 | 5.870 | 5.960 | 5.790 | 5.890 | 3,057,075 | +0.01(+0.17%) |
Apr 04, 2024 | 6.050 | 6.250 | 5.850 | 5.880 | 11,837,048 | -0.14(-2.33%) |
Apr 03, 2024 | 6.000 | 6.080 | 5.940 | 6.020 | 3,532,132 | -0.02(-0.33%) |
Apr 02, 2024 | 5.640 | 6.070 | 5.550 | 6.040 | 6,104,948 | +0.33(+5.78%) |
Apr 01, 2024 | 5.950 | 5.970 | 5.660 | 5.710 | 4,208,606 | -0.25(-4.19%) |
Mar 28, 2024 | 5.800 | 5.930 | 5.925 | 5.960 | 4,737,985 | +0.16(+2.76%) |
Mar 27, 2024 | 5.870 | 5.910 | 5.750 | 5.800 | 4,768,284 | +0.00(+0.00%) |
Mar 26, 2024 | 5.940 | 5.980 | 5.780 | 5.800 | 3,934,380 | -0.10(-1.69%) |
Mar 25, 2024 | 5.960 | 6.040 | 5.875 | 5.900 | 2,550,889 | -0.05(-0.84%) |
Mar 22, 2024 | 6.300 | 6.315 | 5.940 | 5.950 | 2,904,152 | -0.33(-5.25%) |
Mar 21, 2024 | 6.350 | 6.440 | 6.280 | 6.280 | 2,840,218 | -0.01(-0.16%) |
Mar 20, 2024 | 6.090 | 6.320 | 5.990 | 6.290 | 3,849,487 | +0.22(+3.62%) |
Mar 19, 2024 | 5.920 | 6.085 | 5.800 | 6.070 | 4,144,527 | +0.05(+0.83%) |
Mar 18, 2024 | 5.980 | 6.060 | 5.905 | 6.020 | 3,220,931 | +0.08(+1.35%) |
Mar 15, 2024 | 5.910 | 6.030 | 5.895 | 5.940 | 5,494,603 | -0.02(-0.34%) |
Mar 14, 2024 | 6.030 | 6.100 | 5.900 | 5.960 | 7,138,876 | -0.09(-1.49%) |
Mar 13, 2024 | 6.000 | 6.195 | 5.990 | 6.050 | 4,837,344 | -0.02(-0.33%) |
Mar 12, 2024 | 6.080 | 6.180 | 5.910 | 6.070 | 3,484,495 | +0.01(+0.17%) |
Mar 11, 2024 | 6.070 | 6.280 | 6.045 | 6.060 | 5,214,671 | -0.02(-0.33%) |
Mar 08, 2024 | 5.820 | 6.140 | 5.820 | 6.080 | 6,706,587 | +0.35(+6.11%) |
Mar 07, 2024 | 5.820 | 5.840 | 5.710 | 5.730 | 4,947,212 | -0.07(-1.21%) |
Mar 06, 2024 | 5.880 | 5.960 | 5.720 | 5.800 | 6,417,467 | +0.00(+0.00%) |
Mar 05, 2024 | 6.070 | 6.100 | 5.770 | 5.800 | 10,852,607 | -0.38(-6.15%) |
Mar 04, 2024 | 6.350 | 6.350 | 6.030 | 6.180 | 8,536,358 | -0.22(-3.44%) |