Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 5.920 | 6.060 | 5.900 | 5.940 | 3,669,186 | -0.02(-0.34%) |
May 21, 2024 | 5.870 | 6.000 | 5.840 | 5.960 | 3,474,774 | +0.08(+1.36%) |
May 20, 2024 | 5.860 | 5.890 | 5.780 | 5.880 | 2,942,083 | +0.01(+0.17%) |
May 17, 2024 | 5.850 | 5.900 | 5.820 | 5.870 | 2,243,604 | +0.01(+0.17%) |
May 16, 2024 | 5.760 | 5.900 | 5.740 | 5.860 | 1,869,835 | +0.05(+0.86%) |
May 15, 2024 | 5.900 | 5.910 | 5.803 | 5.810 | 2,689,236 | -0.05(-0.85%) |
May 14, 2024 | 5.680 | 5.915 | 5.680 | 5.860 | 3,857,526 | +0.11(+1.91%) |
May 13, 2024 | 5.740 | 5.780 | 5.680 | 5.750 | 3,821,683 | -0.09(-1.54%) |
May 10, 2024 | 5.830 | 5.920 | 5.760 | 5.840 | 2,233,238 | -0.03(-0.51%) |
May 09, 2024 | 5.930 | 5.930 | 5.765 | 5.870 | 2,647,530 | -0.01(-0.17%) |
May 08, 2024 | 5.720 | 5.930 | 5.370 | 5.880 | 6,517,471 | +0.66(+12.64%) |
May 07, 2024 | 5.170 | 5.290 | 5.120 | 5.220 | 2,060,047 | +0.02(+0.38%) |
May 06, 2024 | 5.070 | 5.290 | 5.035 | 5.200 | 4,895,225 | +0.12(+2.36%) |
May 03, 2024 | 5.090 | 5.115 | 5.020 | 5.080 | 1,812,587 | +0.08(+1.60%) |
May 02, 2024 | 4.970 | 5.030 | 4.900 | 5.000 | 2,273,240 | +0.05(+1.01%) |
May 01, 2024 | 4.940 | 5.060 | 4.910 | 4.950 | 1,550,261 | +0.01(+0.20%) |
Apr 30, 2024 | 4.950 | 4.990 | 4.910 | 4.940 | 2,386,814 | -0.03(-0.60%) |
Apr 29, 2024 | 5.010 | 5.080 | 4.950 | 4.970 | 2,288,322 | -0.04(-0.80%) |
Apr 26, 2024 | 4.960 | 5.020 | 4.920 | 5.010 | 2,475,637 | +0.08(+1.62%) |
Apr 25, 2024 | 4.910 | 4.940 | 4.860 | 4.930 | 2,251,541 | -0.03(-0.60%) |
Apr 24, 2024 | 5.170 | 5.170 | 4.950 | 4.960 | 3,652,751 | -0.21(-4.06%) |
Apr 23, 2024 | 4.980 | 5.215 | 4.970 | 5.170 | 1,840,778 | +0.23(+4.66%) |
Apr 22, 2024 | 4.890 | 4.990 | 4.870 | 4.940 | 1,753,953 | +0.05(+1.02%) |
Apr 19, 2024 | 4.810 | 4.985 | 4.790 | 4.890 | 2,125,698 | +0.04(+0.82%) |
Apr 18, 2024 | 4.850 | 4.915 | 4.800 | 4.850 | 1,790,930 | +0.00(+0.00%) |
Apr 17, 2024 | 4.880 | 4.900 | 4.815 | 4.850 | 1,418,667 | +0.03(+0.62%) |
Apr 16, 2024 | 4.790 | 4.880 | 4.730 | 4.820 | 1,578,003 | +0.02(+0.42%) |
Apr 15, 2024 | 4.800 | 4.870 | 4.770 | 4.800 | 2,008,984 | -0.03(-0.62%) |
Apr 12, 2024 | 4.850 | 4.885 | 4.780 | 4.830 | 1,445,272 | -0.06(-1.23%) |
Apr 11, 2024 | 4.880 | 4.935 | 4.810 | 4.890 | 994,410 | +0.02(+0.41%) |
Apr 10, 2024 | 4.720 | 4.930 | 4.690 | 4.870 | 2,368,797 | +0.01(+0.21%) |
Apr 09, 2024 | 4.900 | 4.920 | 4.820 | 4.860 | 2,375,378 | -0.02(-0.41%) |
Apr 08, 2024 | 4.790 | 4.900 | 4.790 | 4.880 | 1,320,476 | +0.07(+1.46%) |
Apr 05, 2024 | 4.780 | 4.840 | 4.710 | 4.810 | 1,772,229 | +0.08(+1.69%) |
Apr 04, 2024 | 4.950 | 5.050 | 4.730 | 4.730 | 2,434,466 | -0.17(-3.47%) |
Apr 03, 2024 | 4.880 | 4.940 | 4.820 | 4.900 | 1,939,630 | +0.02(+0.41%) |
Apr 02, 2024 | 4.790 | 4.890 | 4.710 | 4.880 | 3,092,789 | -0.01(-0.20%) |
Apr 01, 2024 | 4.880 | 4.905 | 4.800 | 4.890 | 2,069,777 | +0.03(+0.62%) |
Mar 28, 2024 | 4.870 | 4.870 | 4.846 | 4.860 | 2,057,493 | -0.03(-0.61%) |
Mar 27, 2024 | 4.750 | 4.900 | 4.720 | 4.890 | 2,108,617 | +0.17(+3.60%) |
Mar 26, 2024 | 4.710 | 4.780 | 4.660 | 4.720 | 4,442,004 | +0.03(+0.64%) |
Mar 25, 2024 | 4.700 | 4.700 | 4.600 | 4.690 | 2,452,068 | +0.04(+0.86%) |
Mar 22, 2024 | 4.780 | 4.790 | 4.640 | 4.650 | 1,535,200 | -0.13(-2.72%) |
Mar 21, 2024 | 4.800 | 4.890 | 4.750 | 4.780 | 2,676,432 | -0.02(-0.42%) |
Mar 20, 2024 | 4.610 | 4.835 | 4.561 | 4.800 | 2,680,500 | +0.18(+3.90%) |
Mar 19, 2024 | 4.490 | 4.660 | 4.480 | 4.620 | 3,340,958 | +0.12(+2.67%) |
Mar 18, 2024 | 4.290 | 4.520 | 4.270 | 4.500 | 3,748,858 | +0.23(+5.39%) |
Mar 15, 2024 | 4.220 | 4.355 | 4.220 | 4.270 | 3,742,201 | -0.06(-1.39%) |
Mar 14, 2024 | 4.460 | 4.460 | 4.250 | 4.330 | 2,870,564 | -0.13(-2.91%) |
Mar 13, 2024 | 4.450 | 4.540 | 4.450 | 4.460 | 1,787,928 | -0.03(-0.67%) |
Mar 12, 2024 | 4.550 | 4.550 | 4.450 | 4.490 | 2,238,594 | -0.05(-1.10%) |
Mar 11, 2024 | 4.550 | 4.650 | 4.520 | 4.540 | 2,182,465 | -0.06(-1.30%) |
Mar 08, 2024 | 4.530 | 4.650 | 4.505 | 4.600 | 2,164,664 | +0.12(+2.68%) |
Mar 07, 2024 | 4.560 | 4.560 | 4.430 | 4.480 | 2,553,812 | -0.03(-0.67%) |
Mar 06, 2024 | 4.610 | 4.640 | 4.495 | 4.510 | 2,381,104 | -0.04(-0.88%) |
Mar 05, 2024 | 4.530 | 4.630 | 4.490 | 4.550 | 2,805,374 | -0.09(-1.94%) |
Mar 04, 2024 | 4.850 | 4.865 | 4.590 | 4.640 | 3,843,206 | -0.30(-6.07%) |