Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 5.940 | 6.010 | 5.870 | 5.960 | 1,235,850 | -0.02(-0.33%) |
May 21, 2024 | 5.990 | 6.070 | 5.870 | 5.980 | 1,407,616 | -0.04(-0.66%) |
May 17, 2024 | 6.020 | 0 | +0.00(+0.00%) | |||
May 16, 2024 | 5.750 | 6.050 | 5.650 | 6.020 | 1,591,041 | +0.15(+2.56%) |
May 15, 2024 | 5.760 | 5.890 | 5.650 | 5.870 | 975,505 | +0.10(+1.73%) |
May 14, 2024 | 5.750 | 5.830 | 5.710 | 5.770 | 1,047,596 | -0.03(-0.52%) |
May 13, 2024 | 5.710 | 5.820 | 5.680 | 5.800 | 447,667 | +0.12(+2.11%) |
May 10, 2024 | 5.850 | 5.880 | 5.660 | 5.680 | 1,223,517 | -0.15(-2.57%) |
May 09, 2024 | 5.790 | 5.950 | 5.740 | 5.830 | 969,969 | +0.04(+0.69%) |
May 08, 2024 | 5.800 | 5.810 | 5.660 | 5.790 | 995,858 | -0.05(-0.86%) |
May 07, 2024 | 5.830 | 5.920 | 5.760 | 5.840 | 738,231 | +0.01(+0.17%) |
May 06, 2024 | 5.630 | 5.880 | 5.610 | 5.830 | 1,405,128 | +0.23(+4.11%) |
May 03, 2024 | 5.550 | 5.620 | 5.500 | 5.600 | 806,316 | +0.08(+1.45%) |
May 02, 2024 | 5.480 | 5.580 | 5.400 | 5.520 | 861,175 | +0.05(+0.91%) |
May 01, 2024 | 5.650 | 5.660 | 5.450 | 5.470 | 946,137 | -0.19(-3.36%) |
Apr 30, 2024 | 5.750 | 5.830 | 5.630 | 5.660 | 795,507 | -0.11(-1.91%) |
Apr 29, 2024 | 5.640 | 5.810 | 5.620 | 5.770 | 1,048,669 | +0.10(+1.76%) |
Apr 26, 2024 | 5.680 | 5.730 | 5.610 | 5.670 | 485,867 | +0.00(+0.00%) |
Apr 25, 2024 | 5.620 | 5.690 | 5.530 | 5.670 | 609,314 | -0.02(-0.35%) |
Apr 24, 2024 | 5.680 | 5.720 | 5.620 | 5.690 | 533,150 | -0.03(-0.52%) |
Apr 23, 2024 | 5.540 | 5.730 | 5.490 | 5.720 | 689,122 | +0.16(+2.88%) |
Apr 22, 2024 | 5.650 | 5.670 | 5.520 | 5.560 | 1,037,857 | -0.09(-1.59%) |
Apr 19, 2024 | 5.470 | 5.910 | 5.450 | 5.650 | 3,187,839 | +0.20(+3.67%) |
Apr 18, 2024 | 5.550 | 5.560 | 5.410 | 5.450 | 866,856 | -0.11(-1.98%) |
Apr 17, 2024 | 5.300 | 5.620 | 5.260 | 5.560 | 2,717,164 | +0.24(+4.51%) |
Apr 16, 2024 | 5.350 | 5.350 | 5.210 | 5.320 | 1,265,424 | -0.06(-1.12%) |
Apr 15, 2024 | 5.530 | 5.550 | 5.350 | 5.380 | 1,066,232 | -0.17(-3.06%) |
Apr 12, 2024 | 5.580 | 5.670 | 5.520 | 5.550 | 1,460,068 | +0.03(+0.54%) |
Apr 11, 2024 | 5.570 | 5.600 | 5.470 | 5.520 | 2,102,503 | -0.09(-1.60%) |
Apr 10, 2024 | 5.490 | 5.640 | 5.350 | 5.610 | 1,540,197 | +0.07(+1.26%) |
Apr 09, 2024 | 5.390 | 5.580 | 5.370 | 5.540 | 1,155,344 | +0.16(+2.97%) |
Apr 08, 2024 | 5.410 | 5.420 | 5.330 | 5.380 | 1,314,367 | -0.03(-0.55%) |
Apr 05, 2024 | 5.390 | 5.500 | 5.370 | 5.410 | 1,651,300 | +0.03(+0.56%) |
Apr 04, 2024 | 5.510 | 5.540 | 5.330 | 5.380 | 1,756,337 | -0.13(-2.36%) |
Apr 03, 2024 | 5.360 | 5.530 | 5.340 | 5.510 | 1,615,664 | +0.19(+3.57%) |
Apr 02, 2024 | 5.370 | 5.380 | 5.280 | 5.320 | 1,028,119 | -0.01(-0.19%) |
Apr 01, 2024 | 5.360 | 5.400 | 5.280 | 5.330 | 1,341,283 | -0.01(-0.19%) |
Mar 28, 2024 | 5.340 | 0 | +0.03(+0.56%) | |||
Mar 27, 2024 | 5.180 | 5.340 | 5.160 | 5.310 | 1,273,893 | +0.12(+2.31%) |
Mar 26, 2024 | 5.220 | 5.230 | 5.160 | 5.190 | 1,041,314 | +0.00(+0.00%) |
Mar 25, 2024 | 5.130 | 5.250 | 5.130 | 5.190 | 640,220 | +0.06(+1.17%) |
Mar 22, 2024 | 5.300 | 5.320 | 5.120 | 5.130 | 1,340,353 | -0.20(-3.75%) |
Mar 21, 2024 | 5.310 | 5.420 | 5.300 | 5.330 | 991,945 | -0.05(-0.93%) |
Mar 20, 2024 | 5.460 | 5.470 | 5.340 | 5.380 | 909,748 | -0.01(-0.19%) |
Mar 19, 2024 | 5.300 | 5.430 | 5.300 | 5.390 | 1,119,519 | +0.06(+1.13%) |
Mar 18, 2024 | 5.320 | 5.400 | 5.290 | 5.330 | 1,153,508 | +0.03(+0.57%) |
Mar 15, 2024 | 5.260 | 5.460 | 5.260 | 5.300 | 3,354,428 | +0.00(+0.00%) |
Mar 14, 2024 | 5.490 | 5.550 | 5.270 | 5.300 | 2,349,978 | -0.20(-3.64%) |
Mar 13, 2024 | 5.540 | 5.620 | 5.480 | 5.500 | 711,926 | +0.01(+0.18%) |
Mar 12, 2024 | 5.500 | 5.550 | 5.420 | 5.490 | 811,847 | -0.02(-0.36%) |
Mar 11, 2024 | 5.520 | 5.560 | 5.460 | 5.510 | 988,025 | -0.01(-0.18%) |
Mar 08, 2024 | 5.530 | 5.590 | 5.500 | 5.520 | 1,105,592 | +0.00(+0.00%) |
Mar 07, 2024 | 5.500 | 5.590 | 5.480 | 5.520 | 936,692 | -0.08(-1.43%) |
Mar 06, 2024 | 5.710 | 5.750 | 5.540 | 5.600 | 1,169,769 | -0.11(-1.93%) |
Mar 05, 2024 | 5.600 | 5.780 | 5.540 | 5.710 | 1,666,679 | +0.07(+1.24%) |
Mar 04, 2024 | 5.590 | 5.720 | 5.580 | 5.640 | 1,162,392 | +0.10(+1.81%) |