Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 5.890 | 5.940 | 5.710 | 5.890 | 636,182 | -0.04(-0.67%) |
May 17, 2024 | 6.450 | 6.450 | 5.880 | 5.930 | 1,236,243 | -0.52(-8.06%) |
May 16, 2024 | 6.430 | 6.550 | 6.385 | 6.450 | 757,571 | -0.01(-0.15%) |
May 15, 2024 | 6.100 | 6.530 | 6.090 | 6.460 | 1,046,957 | +0.41(+6.78%) |
May 14, 2024 | 6.070 | 6.239 | 6.015 | 6.050 | 20,693,216 | +0.02(+0.33%) |
May 13, 2024 | 6.050 | 6.140 | 6.020 | 6.030 | 449,442 | +0.02(+0.33%) |
May 10, 2024 | 6.020 | 6.120 | 5.995 | 6.010 | 220,958 | +0.00(+0.00%) |
May 09, 2024 | 6.000 | 6.099 | 5.980 | 6.010 | 261,140 | -0.01(-0.17%) |
May 08, 2024 | 6.010 | 6.040 | 5.915 | 6.020 | 302,229 | -0.05(-0.82%) |
May 07, 2024 | 6.340 | 6.340 | 6.005 | 6.070 | 675,128 | -0.29(-4.56%) |
May 06, 2024 | 6.270 | 6.370 | 6.185 | 6.360 | 440,063 | +0.16(+2.58%) |
May 03, 2024 | 5.780 | 6.255 | 5.720 | 6.200 | 972,086 | +0.52(+9.15%) |
May 02, 2024 | 5.640 | 5.730 | 5.640 | 5.680 | 613,326 | +0.01(+0.18%) |
May 01, 2024 | 5.640 | 5.860 | 5.590 | 5.670 | 544,202 | +0.03(+0.53%) |
Apr 30, 2024 | 5.690 | 5.700 | 5.575 | 5.640 | 517,977 | -0.10(-1.74%) |
Apr 29, 2024 | 5.600 | 5.780 | 5.530 | 5.740 | 788,426 | +0.23(+4.17%) |
Apr 26, 2024 | 5.650 | 5.675 | 5.500 | 5.510 | 357,195 | -0.11(-1.96%) |
Apr 25, 2024 | 5.710 | 5.710 | 5.600 | 5.620 | 588,930 | -0.09(-1.58%) |
Apr 24, 2024 | 5.800 | 5.830 | 5.700 | 5.710 | 530,402 | -0.10(-1.72%) |
Apr 23, 2024 | 5.690 | 5.895 | 5.660 | 5.810 | 702,157 | +0.15(+2.65%) |
Apr 22, 2024 | 5.630 | 5.715 | 5.570 | 5.660 | 573,787 | +0.01(+0.18%) |
Apr 19, 2024 | 5.540 | 5.650 | 5.540 | 5.650 | 1,383,501 | +0.11(+1.99%) |
Apr 18, 2024 | 5.470 | 5.585 | 5.405 | 5.540 | 813,782 | +0.12(+2.21%) |
Apr 17, 2024 | 5.400 | 5.480 | 5.260 | 5.420 | 967,871 | +0.10(+1.88%) |
Apr 16, 2024 | 5.330 | 5.440 | 5.320 | 5.320 | 1,023,028 | -0.06(-1.12%) |
Apr 15, 2024 | 5.600 | 5.630 | 5.340 | 5.380 | 953,733 | -0.23(-4.10%) |
Apr 12, 2024 | 5.810 | 5.860 | 5.510 | 5.610 | 1,117,305 | -0.24(-4.10%) |
Apr 11, 2024 | 5.720 | 5.855 | 5.690 | 5.850 | 619,994 | +0.10(+1.74%) |
Apr 10, 2024 | 5.800 | 5.800 | 5.630 | 5.750 | 611,921 | -0.14(-2.38%) |
Apr 09, 2024 | 5.870 | 5.950 | 5.855 | 5.890 | 397,870 | +0.05(+0.86%) |
Apr 08, 2024 | 5.860 | 5.925 | 5.790 | 5.840 | 339,710 | -0.02(-0.34%) |
Apr 05, 2024 | 5.990 | 5.990 | 5.830 | 5.860 | 547,565 | -0.12(-2.01%) |
Apr 04, 2024 | 6.070 | 6.130 | 5.930 | 5.980 | 318,677 | -0.07(-1.16%) |
Apr 03, 2024 | 5.930 | 6.075 | 5.880 | 6.050 | 547,256 | +0.11(+1.85%) |
Apr 02, 2024 | 5.930 | 5.980 | 5.883 | 5.940 | 646,949 | -0.06(-1.00%) |
Apr 01, 2024 | 6.010 | 6.036 | 5.955 | 6.000 | 351,019 | +0.00(+0.00%) |
Mar 28, 2024 | 5.980 | 6.018 | 6.015 | 6.000 | 709,633 | +0.00(+0.00%) |
Mar 27, 2024 | 5.890 | 6.085 | 5.870 | 6.000 | 1,752,217 | +0.12(+2.04%) |
Mar 26, 2024 | 5.890 | 6.080 | 5.750 | 5.880 | 835,283 | -0.09(-1.51%) |
Mar 25, 2024 | 6.170 | 6.210 | 5.960 | 5.970 | 502,645 | -0.18(-2.93%) |
Mar 22, 2024 | 6.240 | 6.240 | 6.105 | 6.150 | 850,459 | -0.05(-0.81%) |
Mar 21, 2024 | 6.200 | 6.290 | 6.165 | 6.200 | 1,108,130 | +0.04(+0.65%) |
Mar 20, 2024 | 6.090 | 6.240 | 5.970 | 6.160 | 418,519 | +0.08(+1.32%) |
Mar 19, 2024 | 6.110 | 6.143 | 6.030 | 6.080 | 1,470,652 | -0.03(-0.49%) |
Mar 18, 2024 | 6.170 | 6.360 | 6.040 | 6.110 | 843,473 | -0.07(-1.13%) |
Mar 15, 2024 | 6.370 | 6.435 | 6.140 | 6.180 | 1,997,566 | -0.22(-3.44%) |
Mar 14, 2024 | 6.360 | 6.420 | 6.280 | 6.400 | 603,913 | +0.04(+0.63%) |
Mar 13, 2024 | 6.490 | 6.585 | 6.340 | 6.360 | 599,637 | -0.14(-2.15%) |
Mar 12, 2024 | 6.520 | 6.580 | 6.380 | 6.500 | 725,896 | -0.03(-0.46%) |
Mar 11, 2024 | 6.670 | 6.720 | 6.510 | 6.530 | 351,261 | -0.12(-1.80%) |
Mar 08, 2024 | 6.680 | 6.690 | 6.520 | 6.650 | 270,304 | -0.03(-0.45%) |
Mar 07, 2024 | 6.580 | 6.730 | 6.500 | 6.680 | 465,551 | +0.17(+2.61%) |
Mar 06, 2024 | 6.510 | 6.590 | 6.440 | 6.510 | 434,334 | +0.07(+1.09%) |
Mar 05, 2024 | 6.400 | 6.510 | 6.360 | 6.440 | 531,747 | +0.04(+0.63%) |
Mar 04, 2024 | 6.530 | 6.530 | 6.385 | 6.400 | 571,832 | -0.14(-2.14%) |