Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 5.070 | 5.070 | 4.865 | 4.890 | 68,803 | -0.15(-2.98%) |
Jun 12, 2024 | 5.120 | 5.120 | 5.011 | 5.040 | 85,553 | +0.01(+0.20%) |
Jun 11, 2024 | 5.000 | 5.050 | 4.950 | 5.030 | 50,182 | -0.02(-0.40%) |
Jun 10, 2024 | 4.955 | 5.090 | 4.955 | 5.050 | 50,343 | +0.11(+2.23%) |
Jun 07, 2024 | 4.910 | 4.950 | 4.830 | 4.940 | 165,994 | +0.04(+0.82%) |
Jun 06, 2024 | 4.930 | 4.930 | 4.875 | 4.900 | 117,739 | +0.01(+0.20%) |
Jun 05, 2024 | 4.870 | 4.900 | 4.780 | 4.890 | 90,122 | +0.10(+2.09%) |
Jun 04, 2024 | 4.800 | 4.815 | 4.595 | 4.790 | 251,553 | -0.02(-0.42%) |
Jun 03, 2024 | 5.150 | 5.150 | 4.783 | 4.810 | 208,679 | -0.39(-7.50%) |
May 31, 2024 | 5.090 | 5.220 | 5.090 | 5.200 | 72,212 | +0.11(+2.16%) |
May 30, 2024 | 5.060 | 5.110 | 5.040 | 5.090 | 47,562 | +0.07(+1.39%) |
May 29, 2024 | 5.080 | 5.110 | 5.000 | 5.020 | 124,490 | -0.10(-1.95%) |
May 28, 2024 | 5.110 | 5.170 | 5.110 | 5.120 | 91,831 | +0.02(+0.39%) |
May 24, 2024 | 5.120 | 5.150 | 5.040 | 5.100 | 101,541 | +0.05(+0.99%) |
May 23, 2024 | 5.170 | 5.170 | 5.050 | 5.050 | 55,050 | -0.05(-0.98%) |
May 22, 2024 | 5.120 | 5.135 | 5.050 | 5.100 | 588,865 | -0.03(-0.49%) |
May 21, 2024 | 5.175 | 5.195 | 5.065 | 5.125 | 579,578 | -0.07(-1.34%) |
May 20, 2024 | 5.155 | 5.284 | 5.155 | 5.195 | 34,570 | +0.01(+0.19%) |
May 17, 2024 | 5.085 | 5.221 | 5.055 | 5.185 | 110,658 | +0.14(+2.76%) |
May 16, 2024 | 5.155 | 5.155 | 5.035 | 5.045 | 87,425 | -0.13(-2.50%) |
May 15, 2024 | 5.244 | 5.284 | 5.135 | 5.175 | 187,504 | -0.10(-1.89%) |
May 14, 2024 | 5.085 | 5.274 | 5.016 | 5.274 | 247,630 | +0.19(+3.72%) |
May 13, 2024 | 4.956 | 5.105 | 4.886 | 5.085 | 217,572 | +0.16(+3.23%) |
May 10, 2024 | 5.095 | 5.095 | 4.856 | 4.926 | 457,841 | -0.14(-2.75%) |
May 09, 2024 | 4.677 | 5.105 | 4.677 | 5.065 | 200,455 | +0.31(+6.49%) |
May 08, 2024 | 5.523 | 5.523 | 4.677 | 4.757 | 636,306 | -1.32(-21.77%) |
May 07, 2024 | 5.951 | 6.170 | 5.832 | 6.080 | 237,670 | +0.17(+2.86%) |
May 06, 2024 | 5.921 | 5.986 | 5.861 | 5.911 | 108,983 | +0.08(+1.37%) |
May 03, 2024 | 5.941 | 5.961 | 5.802 | 5.832 | 60,314 | -0.03(-0.51%) |
May 02, 2024 | 5.921 | 5.971 | 5.822 | 5.861 | 123,122 | -0.01(-0.17%) |
May 01, 2024 | 5.792 | 5.951 | 5.722 | 5.871 | 168,294 | +0.07(+1.20%) |
Apr 30, 2024 | 6.031 | 6.031 | 5.802 | 5.802 | 131,469 | -0.21(-3.48%) |
Apr 29, 2024 | 5.861 | 6.050 | 5.861 | 6.011 | 192,494 | +0.08(+1.34%) |
Apr 26, 2024 | 5.712 | 5.931 | 5.662 | 5.931 | 110,913 | +0.26(+4.56%) |
Apr 25, 2024 | 5.692 | 5.722 | 5.563 | 5.672 | 127,256 | -0.02(-0.35%) |
Apr 24, 2024 | 5.792 | 5.792 | 5.618 | 5.692 | 74,376 | -0.09(-1.55%) |
Apr 23, 2024 | 5.702 | 5.792 | 5.667 | 5.782 | 68,082 | +0.13(+2.29%) |
Apr 22, 2024 | 5.742 | 5.742 | 5.563 | 5.652 | 77,988 | -0.07(-1.22%) |
Apr 19, 2024 | 5.633 | 5.827 | 5.613 | 5.722 | 158,471 | +0.09(+1.59%) |
Apr 18, 2024 | 5.851 | 5.861 | 5.623 | 5.633 | 93,554 | -0.17(-2.92%) |
Apr 17, 2024 | 5.951 | 5.976 | 5.782 | 5.802 | 152,976 | -0.10(-1.69%) |
Apr 16, 2024 | 6.041 | 6.060 | 5.861 | 5.901 | 103,799 | -0.09(-1.50%) |
Apr 15, 2024 | 6.180 | 6.220 | 5.931 | 5.991 | 259,323 | -0.12(-1.95%) |
Apr 12, 2024 | 6.190 | 6.250 | 5.981 | 6.110 | 449,954 | -0.06(-0.97%) |
Apr 11, 2024 | 6.080 | 6.230 | 5.991 | 6.170 | 141,119 | +0.10(+1.64%) |
Apr 10, 2024 | 6.001 | 6.100 | 5.961 | 6.070 | 4,742,281 | +0.04(+0.66%) |
Apr 09, 2024 | 6.220 | 6.230 | 6.021 | 6.031 | 131,076 | -0.13(-2.10%) |
Apr 08, 2024 | 6.240 | 6.240 | 6.115 | 6.160 | 167,249 | -0.01(-0.16%) |
Apr 05, 2024 | 6.100 | 6.210 | 6.011 | 6.170 | 169,337 | +0.08(+1.31%) |
Apr 04, 2024 | 6.180 | 6.180 | 6.011 | 6.090 | 148,530 | -0.03(-0.49%) |
Apr 03, 2024 | 5.881 | 6.240 | 5.832 | 6.120 | 3,310,524 | +0.26(+4.41%) |
Apr 02, 2024 | 5.792 | 5.861 | 5.742 | 5.861 | 368,738 | +0.09(+1.55%) |