Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 10, 2024 | 5.580 | 5.590 | 5.530 | 5.540 | 892,743 | -0.05(-0.89%) |
Jun 07, 2024 | 5.560 | 5.590 | 5.520 | 5.590 | 1,252,952 | +0.03(+0.54%) |
Jun 06, 2024 | 5.630 | 5.640 | 5.550 | 5.560 | 1,656,753 | -0.08(-1.42%) |
Jun 05, 2024 | 5.650 | 5.650 | 5.575 | 5.640 | 1,591,748 | -0.02(-0.35%) |
Jun 04, 2024 | 5.620 | 5.670 | 5.600 | 5.660 | 1,303,460 | +0.05(+0.89%) |
Jun 03, 2024 | 5.610 | 5.640 | 5.580 | 5.610 | 1,199,004 | -0.01(-0.18%) |
May 31, 2024 | 5.580 | 5.655 | 5.571 | 5.620 | 1,178,754 | +0.03(+0.54%) |
May 30, 2024 | 5.550 | 5.600 | 5.540 | 5.590 | 959,356 | +0.01(+0.18%) |
May 29, 2024 | 5.570 | 5.620 | 5.570 | 5.580 | 1,296,751 | -0.03(-0.53%) |
May 28, 2024 | 5.630 | 5.659 | 5.590 | 5.610 | 1,873,100 | -0.02(-0.35%) |
May 24, 2024 | 5.541 | 5.630 | 5.538 | 5.630 | 1,072,824 | +0.10(+1.79%) |
May 23, 2024 | 5.620 | 5.630 | 5.521 | 5.531 | 1,275,240 | -0.09(-1.58%) |
May 22, 2024 | 5.600 | 5.659 | 5.590 | 5.620 | 1,371,321 | -0.01(-0.18%) |
May 21, 2024 | 5.561 | 5.630 | 5.551 | 5.630 | 1,616,104 | +0.07(+1.34%) |
May 20, 2024 | 5.600 | 5.620 | 5.521 | 5.556 | 2,059,625 | -0.04(-0.80%) |
May 17, 2024 | 5.570 | 5.600 | 5.549 | 5.600 | 988,988 | +0.05(+0.89%) |
May 16, 2024 | 5.570 | 5.610 | 5.462 | 5.551 | 1,840,262 | -0.05(-0.88%) |
May 15, 2024 | 5.561 | 5.630 | 5.551 | 5.600 | 2,259,010 | +0.07(+1.25%) |
May 14, 2024 | 5.442 | 5.531 | 5.429 | 5.531 | 1,967,876 | +0.12(+2.19%) |
May 13, 2024 | 5.442 | 5.442 | 5.353 | 5.412 | 1,264,365 | +0.00(+0.00%) |
May 10, 2024 | 5.363 | 5.491 | 5.363 | 5.412 | 2,498,939 | +0.02(+0.46%) |
May 09, 2024 | 5.244 | 5.491 | 5.219 | 5.387 | 3,754,533 | +0.22(+4.31%) |
May 08, 2024 | 5.224 | 5.224 | 5.165 | 5.165 | 1,419,448 | -0.04(-0.76%) |
May 07, 2024 | 5.194 | 5.234 | 5.194 | 5.204 | 1,165,881 | +0.01(+0.19%) |
May 06, 2024 | 5.185 | 5.224 | 5.175 | 5.194 | 1,443,222 | +0.02(+0.38%) |
May 03, 2024 | 5.175 | 5.224 | 5.175 | 5.175 | 1,209,804 | +0.01(+0.19%) |
May 02, 2024 | 5.224 | 5.224 | 5.145 | 5.165 | 1,425,377 | -0.03(-0.57%) |
May 01, 2024 | 5.145 | 5.224 | 5.117 | 5.194 | 1,339,854 | +0.04(+0.77%) |
Apr 30, 2024 | 5.165 | 5.194 | 5.086 | 5.155 | 2,638,106 | -0.03(-0.57%) |
Apr 29, 2024 | 5.214 | 5.249 | 5.165 | 5.185 | 2,243,049 | -0.03(-0.57%) |
Apr 26, 2024 | 5.244 | 5.274 | 5.175 | 5.214 | 2,426,523 | +0.03(+0.57%) |
Apr 25, 2024 | 5.363 | 5.382 | 5.145 | 5.185 | 3,297,313 | -0.20(-3.68%) |
Apr 24, 2024 | 5.353 | 5.392 | 5.324 | 5.382 | 1,728,404 | +0.02(+0.46%) |
Apr 23, 2024 | 5.324 | 5.363 | 5.304 | 5.358 | 1,018,484 | +0.07(+1.39%) |
Apr 22, 2024 | 5.294 | 5.304 | 5.265 | 5.285 | 1,196,206 | -0.01(-0.18%) |
Apr 19, 2024 | 5.343 | 5.382 | 5.275 | 5.294 | 1,847,594 | -0.06(-1.10%) |
Apr 18, 2024 | 5.333 | 5.373 | 5.294 | 5.353 | 1,851,565 | +0.05(+0.92%) |
Apr 17, 2024 | 5.265 | 5.324 | 5.255 | 5.304 | 1,302,937 | +0.04(+0.74%) |
Apr 16, 2024 | 5.294 | 5.304 | 5.226 | 5.265 | 1,712,334 | -0.04(-0.74%) |
Apr 15, 2024 | 5.285 | 5.333 | 5.265 | 5.304 | 1,720,262 | +0.04(+0.74%) |
Apr 12, 2024 | 5.333 | 5.333 | 5.236 | 5.265 | 1,394,274 | -0.06(-1.10%) |
Apr 11, 2024 | 5.314 | 5.348 | 5.304 | 5.324 | 1,028,496 | -0.01(-0.18%) |
Apr 10, 2024 | 5.333 | 5.353 | 5.304 | 5.333 | 1,292,404 | -0.03(-0.55%) |
Apr 09, 2024 | 5.333 | 5.363 | 5.333 | 5.363 | 856,328 | +0.02(+0.37%) |
Apr 08, 2024 | 5.333 | 5.358 | 5.314 | 5.343 | 1,032,579 | +0.01(+0.18%) |
Apr 05, 2024 | 5.304 | 5.343 | 5.289 | 5.333 | 1,148,207 | +0.02(+0.37%) |
Apr 04, 2024 | 5.363 | 5.382 | 5.304 | 5.314 | 1,551,104 | -0.04(-0.73%) |
Apr 03, 2024 | 5.333 | 5.363 | 5.333 | 5.353 | 1,198,770 | +0.03(+0.55%) |
Apr 02, 2024 | 5.343 | 5.358 | 5.299 | 5.324 | 1,851,310 | -0.05(-0.91%) |