Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 5.480 | 5.490 | 5.400 | 5.400 | 57,115 | -0.08(-1.46%) |
May 17, 2024 | 5.480 | 0 | +0.16(+3.01%) | |||
May 16, 2024 | 5.450 | 5.450 | 5.300 | 5.320 | 155,975 | -0.10(-1.85%) |
May 15, 2024 | 5.610 | 5.630 | 5.400 | 5.420 | 176,911 | -0.29(-5.08%) |
May 14, 2024 | 5.750 | 5.760 | 5.650 | 5.710 | 13,435 | -0.05(-0.87%) |
May 13, 2024 | 5.740 | 5.770 | 5.690 | 5.760 | 41,467 | +0.06(+1.05%) |
May 10, 2024 | 5.700 | 5.750 | 5.670 | 5.700 | 9,549 | -0.04(-0.70%) |
May 09, 2024 | 5.780 | 5.780 | 5.710 | 5.740 | 10,200 | +0.02(+0.35%) |
May 08, 2024 | 5.890 | 5.890 | 5.720 | 5.720 | 25,718 | -0.16(-2.72%) |
May 07, 2024 | 5.880 | 5.890 | 5.840 | 5.880 | 6,753 | +0.00(+0.00%) |
May 06, 2024 | 5.940 | 5.970 | 5.870 | 5.880 | 7,373 | -0.03(-0.51%) |
May 03, 2024 | 5.900 | 5.910 | 5.870 | 5.910 | 3,677 | +0.01(+0.17%) |
May 02, 2024 | 5.970 | 5.990 | 5.870 | 5.900 | 11,355 | +0.03(+0.51%) |
May 01, 2024 | 5.940 | 5.940 | 5.840 | 5.870 | 9,544 | -0.02(-0.34%) |
Apr 30, 2024 | 5.900 | 5.920 | 5.850 | 5.890 | 7,719 | +0.00(+0.00%) |
Apr 29, 2024 | 5.960 | 5.990 | 5.880 | 5.890 | 20,185 | -0.01(-0.17%) |
Apr 26, 2024 | 5.800 | 5.900 | 5.800 | 5.900 | 22,452 | +0.10(+1.72%) |
Apr 25, 2024 | 5.790 | 5.850 | 5.790 | 5.800 | 7,257 | -0.03(-0.51%) |
Apr 24, 2024 | 5.970 | 6.000 | 5.790 | 5.830 | 39,071 | -0.14(-2.35%) |
Apr 23, 2024 | 5.920 | 6.000 | 5.920 | 5.970 | 4,660 | +0.07(+1.19%) |
Apr 22, 2024 | 6.000 | 6.000 | 5.890 | 5.900 | 52,499 | +0.00(+0.00%) |
Apr 19, 2024 | 6.000 | 6.000 | 5.900 | 5.900 | 67,959 | +0.04(+0.68%) |
Apr 18, 2024 | 5.900 | 6.000 | 5.860 | 5.860 | 135,348 | +0.01(+0.17%) |
Apr 17, 2024 | 5.910 | 5.970 | 5.850 | 5.850 | 19,921 | +0.00(+0.00%) |
Apr 16, 2024 | 5.950 | 5.960 | 5.830 | 5.850 | 19,689 | +0.05(+0.86%) |
Apr 15, 2024 | 5.820 | 5.900 | 5.800 | 5.800 | 42,061 | -0.05(-0.85%) |
Apr 12, 2024 | 5.810 | 5.880 | 5.810 | 5.850 | 34,262 | +0.00(+0.00%) |
Apr 11, 2024 | 5.890 | 5.890 | 5.700 | 5.850 | 718,175 | +0.08(+1.39%) |
Apr 10, 2024 | 5.770 | 5.800 | 5.690 | 5.770 | 24,425 | +0.00(+0.00%) |
Apr 09, 2024 | 5.960 | 5.960 | 5.770 | 5.770 | 6,804 | -0.07(-1.20%) |
Apr 08, 2024 | 5.980 | 6.030 | 5.790 | 5.840 | 45,012 | -0.12(-2.01%) |
Apr 05, 2024 | 5.920 | 5.960 | 5.890 | 5.960 | 27,296 | +0.07(+1.19%) |
Apr 04, 2024 | 5.760 | 5.930 | 5.760 | 5.890 | 30,321 | -0.01(-0.17%) |
Apr 03, 2024 | 5.740 | 5.900 | 5.630 | 5.900 | 14,455 | +0.15(+2.61%) |
Apr 02, 2024 | 5.710 | 5.750 | 5.650 | 5.750 | 8,364 | +0.03(+0.52%) |
Apr 01, 2024 | 5.600 | 5.720 | 5.600 | 5.720 | 12,154 | +0.17(+3.06%) |
Mar 28, 2024 | 5.550 | 0 | -0.01(-0.18%) | |||
Mar 27, 2024 | 5.720 | 5.720 | 5.550 | 5.560 | 4,029 | -0.16(-2.80%) |
Mar 26, 2024 | 5.690 | 5.750 | 5.650 | 5.720 | 35,519 | +0.07(+1.24%) |
Mar 25, 2024 | 5.510 | 5.650 | 5.430 | 5.650 | 243,530 | +0.22(+4.05%) |
Mar 22, 2024 | 5.560 | 5.560 | 5.410 | 5.430 | 5,641 | -0.06(-1.09%) |
Mar 21, 2024 | 5.500 | 5.550 | 5.460 | 5.490 | 28,715 | -0.01(-0.18%) |
Mar 20, 2024 | 5.500 | 5.590 | 5.450 | 5.500 | 30,768 | +0.02(+0.36%) |
Mar 19, 2024 | 5.410 | 5.480 | 5.340 | 5.480 | 20,027 | +0.07(+1.29%) |
Mar 18, 2024 | 5.570 | 5.570 | 5.360 | 5.410 | 61,560 | -0.04(-0.73%) |
Mar 15, 2024 | 5.450 | 5.530 | 5.410 | 5.450 | 31,850 | +0.00(+0.00%) |
Mar 14, 2024 | 5.530 | 5.620 | 5.450 | 5.450 | 22,283 | -0.05(-0.91%) |
Mar 13, 2024 | 5.600 | 5.740 | 5.500 | 5.500 | 48,132 | -0.04(-0.72%) |
Mar 12, 2024 | 5.760 | 5.760 | 5.520 | 5.540 | 19,659 | -0.13(-2.29%) |
Mar 11, 2024 | 6.170 | 6.170 | 5.670 | 5.670 | 23,336 | -0.31(-5.18%) |
Mar 08, 2024 | 6.000 | 6.010 | 5.500 | 5.980 | 250,658 | -0.26(-4.17%) |
Mar 07, 2024 | 6.340 | 6.350 | 6.190 | 6.240 | 25,465 | +0.16(+2.63%) |
Mar 06, 2024 | 5.940 | 6.110 | 5.930 | 6.080 | 180,934 | +0.19(+3.23%) |
Mar 05, 2024 | 5.830 | 5.890 | 5.820 | 5.890 | 1,581 | +0.02(+0.34%) |
Mar 04, 2024 | 5.920 | 5.980 | 5.870 | 5.870 | 14,531 | -0.05(-0.84%) |