Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 5.750 | 5.990 | 5.590 | 5.700 | 3,008 | +0.11(+1.97%) |
May 17, 2024 | 5.780 | 5.810 | 5.570 | 5.590 | 7,660 | -0.15(-2.61%) |
May 16, 2024 | 5.670 | 5.990 | 5.550 | 5.740 | 11,418 | +0.06(+1.13%) |
May 15, 2024 | 5.880 | 6.010 | 5.670 | 5.676 | 16,046 | -0.17(-2.97%) |
May 14, 2024 | 5.790 | 5.900 | 5.620 | 5.850 | 7,389 | +0.16(+2.81%) |
May 13, 2024 | 5.610 | 6.010 | 5.610 | 5.690 | 3,137 | +0.11(+1.88%) |
May 09, 2024 | 5.585 | 71,165 | -0.21(-3.71%) | |||
May 07, 2024 | 5.800 | 37 | +0.13(+2.29%) | |||
May 06, 2024 | 5.550 | 5.700 | 5.550 | 5.670 | 2,349 | -0.33(-5.50%) |
May 02, 2024 | 6.000 | 343 | +0.40(+7.14%) | |||
Apr 30, 2024 | 5.600 | 213 | +0.10(+1.82%) | |||
Apr 29, 2024 | 5.600 | 5.600 | 5.410 | 5.500 | 6,042 | -0.10(-1.79%) |
Apr 26, 2024 | 5.876 | 5.922 | 5.600 | 5.600 | 26,101 | -0.38(-6.35%) |
Apr 25, 2024 | 5.710 | 5.980 | 5.700 | 5.980 | 2,096 | -0.09(-1.48%) |
Apr 22, 2024 | 6.070 | 208 | +0.19(+3.23%) | |||
Apr 19, 2024 | 5.840 | 6.080 | 5.758 | 5.880 | 44,863 | -0.15(-2.56%) |
Apr 18, 2024 | 6.030 | 6.035 | 6.035 | 6.035 | 186,508 | +0.19(+3.24%) |
Apr 17, 2024 | 6.260 | 6.260 | 5.760 | 5.845 | 126,111 | +0.00(+0.09%) |
Apr 16, 2024 | 6.110 | 6.230 | 5.700 | 5.840 | 441,935 | -0.19(-3.07%) |
Apr 15, 2024 | 5.920 | 6.100 | 5.750 | 6.025 | 462,572 | -0.06(-1.07%) |
Apr 12, 2024 | 5.910 | 6.175 | 5.910 | 6.090 | 28,319 | +0.06(+1.00%) |
Apr 11, 2024 | 6.650 | 6.650 | 5.988 | 6.030 | 7,995 | -0.07(-1.15%) |
Apr 10, 2024 | 6.050 | 6.242 | 5.880 | 6.100 | 14,360 | +0.19(+3.21%) |
Apr 09, 2024 | 5.850 | 6.140 | 5.700 | 5.910 | 54,745 | +0.09(+1.55%) |
Apr 08, 2024 | 6.270 | 6.270 | 5.800 | 5.820 | 326,477 | -0.14(-2.35%) |
Apr 05, 2024 | 5.738 | 6.380 | 5.738 | 5.960 | 52,798 | +0.04(+0.68%) |
Apr 04, 2024 | 5.930 | 5.930 | 5.800 | 5.920 | 52,393 | +0.25(+4.41%) |
Apr 03, 2024 | 6.150 | 6.434 | 5.670 | 5.670 | 1,248 | -0.19(-3.24%) |
Apr 02, 2024 | 6.060 | 6.490 | 5.850 | 5.860 | 50,108 | -0.14(-2.33%) |
Apr 01, 2024 | 6.570 | 6.570 | 5.600 | 6.000 | 31,474 | -0.67(-10.11%) |
Mar 28, 2024 | 6.640 | 6.865 | 6.640 | 6.675 | 44,339 | +0.02(+0.38%) |
Mar 27, 2024 | 7.000 | 7.410 | 6.150 | 6.650 | 106,713 | -0.26(-3.76%) |
Mar 26, 2024 | 7.350 | 7.350 | 6.900 | 6.910 | 124,511 | -0.39(-5.29%) |
Mar 25, 2024 | 7.380 | 7.580 | 7.100 | 7.296 | 4,857 | +0.09(+1.19%) |
Mar 22, 2024 | 6.000 | 7.210 | 6.000 | 7.210 | 12,334 | +1.21(+20.17%) |
Mar 21, 2024 | 5.690 | 6.660 | 5.690 | 6.000 | 14,520 | +0.50(+9.09%) |
Mar 20, 2024 | 5.410 | 5.960 | 5.300 | 5.500 | 16,392 | +0.17(+3.19%) |
Mar 19, 2024 | 5.320 | 5.440 | 5.120 | 5.330 | 6,293 | -0.07(-1.30%) |
Mar 18, 2024 | 5.110 | 5.446 | 5.110 | 5.400 | 3,219 | +0.03(+0.56%) |
Mar 15, 2024 | 5.210 | 5.370 | 5.210 | 5.370 | 22,879 | -0.18(-3.24%) |
Mar 14, 2024 | 5.340 | 5.870 | 5.310 | 5.550 | 16,858 | +0.04(+0.73%) |
Mar 13, 2024 | 5.510 | 5.510 | 5.510 | 5.510 | 120,998 | -0.25(-4.34%) |
Mar 12, 2024 | 6.000 | 6.000 | 5.550 | 5.760 | 5,796 | -0.24(-4.00%) |
Mar 11, 2024 | 6.350 | 6.574 | 5.860 | 6.000 | 6,025 | -0.61(-9.16%) |
Mar 08, 2024 | 6.310 | 6.605 | 6.306 | 6.605 | 1,078 | +0.02(+0.23%) |
Mar 07, 2024 | 6.410 | 6.740 | 6.307 | 6.590 | 2,617 | +0.25(+3.94%) |
Mar 06, 2024 | 6.350 | 6.700 | 6.340 | 6.340 | 5,525 | +0.02(+0.26%) |
Mar 05, 2024 | 6.710 | 7.310 | 6.280 | 6.323 | 6,446 | -0.43(-6.44%) |
Mar 04, 2024 | 6.710 | 7.310 | 6.710 | 6.758 | 5,567 | +0.02(+0.27%) |