Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 5.220 | 5.300 | 5.130 | 5.200 | 720,254 | +0.00(+0.00%) |
May 23, 2024 | 5.280 | 5.350 | 5.175 | 5.200 | 740,941 | -0.10(-1.89%) |
May 22, 2024 | 5.340 | 5.420 | 5.285 | 5.300 | 808,989 | -0.02(-0.38%) |
May 21, 2024 | 5.530 | 5.535 | 5.250 | 5.320 | 1,231,532 | -0.22(-3.97%) |
May 20, 2024 | 5.520 | 5.670 | 5.400 | 5.540 | 1,307,666 | +0.00(+0.00%) |
May 17, 2024 | 5.620 | 5.620 | 5.465 | 5.540 | 863,685 | -0.08(-1.42%) |
May 16, 2024 | 5.630 | 5.785 | 5.585 | 5.620 | 899,283 | +0.02(+0.36%) |
May 15, 2024 | 5.910 | 5.920 | 5.600 | 5.600 | 909,749 | -0.21(-3.61%) |
May 14, 2024 | 5.930 | 6.120 | 5.700 | 5.810 | 1,382,988 | -0.06(-1.02%) |
May 13, 2024 | 5.920 | 5.965 | 5.765 | 5.870 | 1,333,854 | +0.03(+0.51%) |
May 10, 2024 | 5.880 | 5.930 | 5.540 | 5.840 | 1,227,311 | -0.02(-0.34%) |
May 09, 2024 | 6.870 | 7.590 | 5.825 | 5.860 | 3,344,047 | +0.21(+3.72%) |
May 08, 2024 | 5.680 | 5.700 | 5.455 | 5.650 | 1,408,329 | -0.09(-1.57%) |
May 07, 2024 | 5.570 | 5.890 | 5.545 | 5.740 | 2,073,925 | +0.20(+3.61%) |
May 06, 2024 | 5.600 | 5.695 | 5.510 | 5.540 | 1,299,632 | -0.07(-1.16%) |
May 03, 2024 | 5.530 | 5.670 | 5.465 | 5.605 | 1,279,201 | +0.12(+2.28%) |
May 02, 2024 | 6.050 | 6.050 | 5.390 | 5.480 | 1,880,793 | -0.56(-9.27%) |
May 01, 2024 | 6.510 | 6.515 | 6.010 | 6.040 | 1,364,595 | -0.51(-7.79%) |
Apr 30, 2024 | 6.580 | 6.630 | 6.480 | 6.550 | 484,443 | -0.10(-1.50%) |
Apr 29, 2024 | 6.730 | 6.805 | 6.575 | 6.650 | 560,228 | -0.04(-0.60%) |
Apr 26, 2024 | 6.550 | 6.790 | 6.510 | 6.690 | 719,437 | +0.14(+2.14%) |
Apr 25, 2024 | 6.640 | 6.660 | 6.505 | 6.550 | 614,137 | -0.13(-1.95%) |
Apr 24, 2024 | 6.540 | 6.765 | 6.480 | 6.680 | 927,599 | +0.13(+1.98%) |
Apr 23, 2024 | 6.340 | 6.560 | 6.300 | 6.550 | 758,900 | +0.19(+2.99%) |
Apr 22, 2024 | 6.020 | 6.385 | 5.970 | 6.360 | 923,816 | +0.40(+6.71%) |
Apr 19, 2024 | 5.860 | 6.000 | 5.850 | 5.960 | 522,790 | +0.06(+1.02%) |
Apr 18, 2024 | 5.880 | 6.220 | 5.830 | 5.900 | 749,587 | +0.02(+0.34%) |
Apr 17, 2024 | 6.090 | 6.160 | 5.860 | 5.880 | 494,129 | -0.16(-2.65%) |
Apr 16, 2024 | 5.910 | 6.070 | 5.830 | 6.040 | 1,308,467 | +0.09(+1.51%) |
Apr 15, 2024 | 6.010 | 6.070 | 5.790 | 5.950 | 1,834,041 | -0.09(-1.49%) |
Apr 12, 2024 | 6.300 | 6.300 | 5.975 | 6.040 | 1,059,738 | -0.26(-4.13%) |
Apr 11, 2024 | 6.300 | 6.420 | 6.151 | 6.300 | 588,669 | +0.04(+0.64%) |
Apr 10, 2024 | 6.500 | 6.500 | 6.200 | 6.260 | 724,323 | -0.37(-5.58%) |
Apr 09, 2024 | 6.600 | 6.720 | 6.530 | 6.630 | 837,976 | +0.01(+0.15%) |
Apr 08, 2024 | 6.510 | 6.710 | 6.510 | 6.620 | 886,997 | +0.11(+1.69%) |
Apr 05, 2024 | 6.420 | 6.570 | 6.340 | 6.510 | 669,920 | +0.09(+1.40%) |
Apr 04, 2024 | 6.670 | 6.825 | 6.410 | 6.420 | 488,229 | -0.22(-3.31%) |
Apr 03, 2024 | 6.610 | 6.670 | 6.530 | 6.640 | 765,882 | -0.02(-0.30%) |
Apr 02, 2024 | 6.790 | 6.835 | 6.650 | 6.660 | 455,147 | -0.13(-1.91%) |
Apr 01, 2024 | 6.860 | 6.860 | 6.710 | 6.790 | 524,708 | -0.08(-1.16%) |
Mar 28, 2024 | 6.830 | 6.825 | 6.825 | 6.870 | 822,513 | +0.07(+1.03%) |
Mar 27, 2024 | 6.790 | 6.905 | 6.770 | 6.800 | 664,022 | +0.04(+0.59%) |
Mar 26, 2024 | 6.710 | 6.810 | 6.640 | 6.760 | 667,096 | +0.11(+1.65%) |
Mar 25, 2024 | 6.600 | 6.700 | 6.580 | 6.650 | 916,778 | +0.11(+1.68%) |
Mar 22, 2024 | 6.640 | 6.705 | 6.490 | 6.540 | 805,729 | -0.10(-1.51%) |
Mar 21, 2024 | 6.660 | 6.765 | 6.495 | 6.640 | 1,013,035 | -0.03(-0.45%) |
Mar 20, 2024 | 6.820 | 6.820 | 6.610 | 6.670 | 937,497 | -0.15(-2.20%) |
Mar 19, 2024 | 6.880 | 6.925 | 6.700 | 6.820 | 537,704 | -0.07(-1.02%) |
Mar 18, 2024 | 6.990 | 6.990 | 6.820 | 6.890 | 464,999 | -0.04(-0.58%) |
Mar 15, 2024 | 6.900 | 7.030 | 6.870 | 6.930 | 687,467 | +0.01(+0.14%) |
Mar 14, 2024 | 7.070 | 7.070 | 6.820 | 6.920 | 1,000,323 | -0.13(-1.84%) |
Mar 13, 2024 | 6.800 | 7.050 | 6.791 | 7.050 | 1,067,510 | +0.26(+3.83%) |
Mar 12, 2024 | 6.770 | 6.860 | 6.690 | 6.790 | 557,854 | +0.04(+0.59%) |
Mar 11, 2024 | 6.830 | 6.900 | 6.710 | 6.750 | 973,512 | -0.01(-0.15%) |
Mar 08, 2024 | 6.930 | 6.940 | 6.730 | 6.760 | 915,581 | -0.14(-2.03%) |
Mar 07, 2024 | 6.940 | 7.150 | 6.810 | 6.900 | 1,525,463 | +0.08(+1.17%) |
Mar 06, 2024 | 6.980 | 7.050 | 6.531 | 6.820 | 1,458,611 | +0.17(+2.56%) |
Mar 05, 2024 | 6.730 | 6.760 | 6.540 | 6.650 | 1,137,498 | -0.05(-0.75%) |
Mar 04, 2024 | 6.770 | 6.935 | 6.675 | 6.700 | 1,483,846 | -0.08(-1.18%) |