Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 6.560 | 6.855 | 6.530 | 6.530 | 32,768 | +0.11(+1.71%) |
May 17, 2024 | 6.440 | 6.535 | 6.400 | 6.420 | 2,411 | -0.17(-2.58%) |
May 16, 2024 | 6.400 | 6.590 | 6.400 | 6.590 | 826 | -0.06(-0.90%) |
May 15, 2024 | 6.220 | 6.720 | 6.220 | 6.650 | 23,839 | +0.52(+8.48%) |
May 14, 2024 | 6.130 | 6.130 | 6.130 | 6.130 | 310 | -0.03(-0.49%) |
May 13, 2024 | 6.160 | 6.160 | 6.160 | 6.160 | 301 | +0.09(+1.48%) |
May 10, 2024 | 6.070 | 6.300 | 6.070 | 6.070 | 10,667 | -0.01(-0.16%) |
May 09, 2024 | 5.750 | 6.250 | 5.750 | 6.080 | 63,288 | +0.36(+6.37%) |
May 08, 2024 | 5.600 | 5.716 | 5.600 | 5.716 | 2,659 | +0.08(+1.34%) |
May 07, 2024 | 5.650 | 5.732 | 5.640 | 5.640 | 5,883 | -0.01(-0.18%) |
May 06, 2024 | 5.550 | 5.740 | 5.500 | 5.650 | 22,753 | +0.24(+4.44%) |
May 03, 2024 | 5.410 | 5.410 | 5.410 | 5.410 | 132 | -0.14(-2.52%) |
May 02, 2024 | 5.610 | 5.610 | 5.550 | 5.550 | 695 | -0.10(-1.77%) |
May 01, 2024 | 5.713 | 5.713 | 5.650 | 5.650 | 1,610 | +0.05(+0.89%) |
Apr 30, 2024 | 5.740 | 5.740 | 5.600 | 5.600 | 1,885 | +0.00(+0.00%) |
Apr 29, 2024 | 5.740 | 5.740 | 5.600 | 5.600 | 3,921 | +0.00(+0.00%) |
Apr 26, 2024 | 5.600 | 5.646 | 5.481 | 5.600 | 5,024 | -0.07(-1.23%) |
Apr 25, 2024 | 5.570 | 5.670 | 5.550 | 5.670 | 5,684 | +0.10(+1.89%) |
Apr 24, 2024 | 5.550 | 5.580 | 5.540 | 5.565 | 2,288 | +0.03(+0.45%) |
Apr 23, 2024 | 5.550 | 5.550 | 5.500 | 5.540 | 4,581 | +0.04(+0.73%) |
Apr 22, 2024 | 5.455 | 5.540 | 5.455 | 5.500 | 4,769 | -0.00(-0.02%) |
Apr 19, 2024 | 5.405 | 5.501 | 5.405 | 5.501 | 2,423 | +0.00(+0.02%) |
Apr 18, 2024 | 5.540 | 5.549 | 5.410 | 5.500 | 7,810 | -0.01(-0.19%) |
Apr 17, 2024 | 5.522 | 5.540 | 5.511 | 5.511 | 2,013 | +0.05(+0.92%) |
Apr 12, 2024 | 5.460 | 31 | +0.10(+1.87%) | |||
Apr 11, 2024 | 5.380 | 5.399 | 5.345 | 5.360 | 7,327 | -0.17(-3.14%) |
Apr 09, 2024 | 5.534 | 64 | -0.03(-0.56%) | |||
Apr 08, 2024 | 5.430 | 5.693 | 5.400 | 5.565 | 4,146 | -0.04(-0.67%) |
Apr 05, 2024 | 5.535 | 5.603 | 5.515 | 5.603 | 2,088 | -0.09(-1.54%) |
Apr 04, 2024 | 5.595 | 5.720 | 5.595 | 5.690 | 2,624 | -0.02(-0.35%) |
Apr 03, 2024 | 5.434 | 5.710 | 5.350 | 5.710 | 4,066 | -0.01(-0.17%) |
Apr 02, 2024 | 5.720 | 5.720 | 5.120 | 5.720 | 22,702 | +0.00(+0.00%) |
Apr 01, 2024 | 5.380 | 5.720 | 5.380 | 5.720 | 4,019 | +0.17(+3.06%) |
Mar 28, 2024 | 5.726 | 5.726 | 5.550 | 5.550 | 3,990 | +0.02(+0.36%) |
Mar 27, 2024 | 5.930 | 5.940 | 5.530 | 5.530 | 7,091 | -0.34(-5.86%) |
Mar 26, 2024 | 5.990 | 6.000 | 5.760 | 5.874 | 13,072 | -0.03(-0.44%) |
Mar 25, 2024 | 5.960 | 5.960 | 5.900 | 5.900 | 591 | -0.05(-0.84%) |
Mar 22, 2024 | 5.550 | 5.950 | 5.550 | 5.950 | 1,168 | +0.34(+6.06%) |
Mar 21, 2024 | 5.795 | 5.795 | 5.600 | 5.610 | 13,727 | -0.36(-6.03%) |
Mar 20, 2024 | 5.512 | 5.970 | 5.512 | 5.970 | 2,713 | +0.31(+5.48%) |
Mar 19, 2024 | 5.580 | 5.980 | 5.570 | 5.660 | 7,770 | +0.08(+1.43%) |
Mar 18, 2024 | 5.990 | 5.990 | 5.580 | 5.580 | 5,714 | -0.29(-4.94%) |
Mar 15, 2024 | 5.986 | 5.986 | 5.720 | 5.870 | 1,576 | +0.13(+2.26%) |
Mar 14, 2024 | 5.740 | 5.750 | 5.572 | 5.740 | 5,596 | +0.11(+1.95%) |
Mar 13, 2024 | 5.714 | 5.935 | 5.630 | 5.630 | 3,636 | +0.04(+0.72%) |
Mar 12, 2024 | 5.645 | 5.673 | 5.500 | 5.590 | 6,743 | -0.01(-0.18%) |
Mar 11, 2024 | 5.510 | 5.600 | 5.500 | 5.600 | 12,605 | -0.12(-2.10%) |
Mar 08, 2024 | 5.640 | 5.730 | 5.550 | 5.720 | 10,770 | +0.07(+1.24%) |
Mar 07, 2024 | 5.700 | 5.700 | 5.500 | 5.650 | 3,681 | -0.09(-1.57%) |
Mar 06, 2024 | 5.489 | 5.750 | 5.461 | 5.740 | 29,184 | +0.42(+7.89%) |
Mar 05, 2024 | 5.383 | 5.383 | 5.320 | 5.320 | 1,338 | -0.10(-1.85%) |
Mar 04, 2024 | 5.400 | 5.458 | 5.400 | 5.420 | 1,453 | +0.02(+0.37%) |