Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 6.040 | 6.100 | 6.040 | 6.090 | 4,555 | +0.13(+2.18%) |
May 23, 2024 | 5.990 | 6.000 | 5.960 | 5.960 | 72,932 | -0.06(-1.00%) |
May 22, 2024 | 6.020 | 6.070 | 5.970 | 6.020 | 10,506 | -0.16(-2.59%) |
May 21, 2024 | 6.200 | 6.200 | 6.090 | 6.180 | 3,822 | -0.19(-2.98%) |
May 20, 2024 | 6.340 | 6.378 | 6.280 | 6.370 | 5,292 | +0.11(+1.76%) |
May 17, 2024 | 6.190 | 6.270 | 6.190 | 6.260 | 3,211 | -0.10(-1.57%) |
May 16, 2024 | 6.315 | 6.360 | 6.270 | 6.360 | 2,594 | +0.11(+1.76%) |
May 15, 2024 | 6.360 | 6.360 | 6.250 | 6.250 | 2,896 | -0.22(-3.40%) |
May 14, 2024 | 6.375 | 6.470 | 6.375 | 6.470 | 10,717 | +0.21(+3.35%) |
May 13, 2024 | 6.330 | 6.350 | 6.260 | 6.260 | 9,087 | +0.03(+0.48%) |
May 10, 2024 | 6.130 | 6.250 | 6.130 | 6.230 | 5,236 | +0.32(+5.41%) |
May 09, 2024 | 5.930 | 6.010 | 5.900 | 5.910 | 17,409 | +0.09(+1.55%) |
May 08, 2024 | 5.780 | 5.820 | 5.730 | 5.820 | 14,367 | +0.09(+1.57%) |
May 07, 2024 | 5.760 | 5.840 | 5.730 | 5.730 | 2,646 | -0.27(-4.50%) |
May 06, 2024 | 6.050 | 6.050 | 5.960 | 6.000 | 4,155 | +0.15(+2.56%) |
May 03, 2024 | 5.840 | 5.900 | 5.790 | 5.850 | 4,932 | +0.05(+0.86%) |
May 02, 2024 | 5.713 | 5.800 | 5.660 | 5.800 | 50,357 | +0.39(+7.21%) |
May 01, 2024 | 5.410 | 5.410 | 5.010 | 5.410 | 12,750 | +0.20(+3.84%) |
Apr 30, 2024 | 5.240 | 5.260 | 5.150 | 5.210 | 6,855 | -0.17(-3.16%) |
Apr 29, 2024 | 5.340 | 5.422 | 5.300 | 5.380 | 24,469 | +0.10(+1.99%) |
Apr 26, 2024 | 5.300 | 5.320 | 5.230 | 5.275 | 9,460 | +0.04(+0.67%) |
Apr 25, 2024 | 5.172 | 5.240 | 5.110 | 5.240 | 24,383 | -0.31(-5.59%) |
Apr 24, 2024 | 5.494 | 5.550 | 5.450 | 5.550 | 98,981 | +0.04(+0.82%) |
Apr 23, 2024 | 5.430 | 5.520 | 5.430 | 5.505 | 11,702 | +0.12(+2.13%) |
Apr 22, 2024 | 5.270 | 5.430 | 5.270 | 5.390 | 191,674 | +0.42(+8.45%) |
Apr 19, 2024 | 5.040 | 5.060 | 4.960 | 4.970 | 14,904 | -0.38(-7.10%) |
Apr 18, 2024 | 5.449 | 5.449 | 5.350 | 5.350 | 10,733 | -0.39(-6.78%) |
Apr 17, 2024 | 5.698 | 5.750 | 5.610 | 5.739 | 15,159 | -0.03(-0.54%) |
Apr 16, 2024 | 5.710 | 5.770 | 5.660 | 5.770 | 71,366 | -0.08(-1.37%) |
Apr 15, 2024 | 5.860 | 5.880 | 5.740 | 5.850 | 17,025 | +0.20(+3.53%) |
Apr 12, 2024 | 5.750 | 5.780 | 5.651 | 5.651 | 9,868 | -0.22(-3.73%) |
Apr 11, 2024 | 5.795 | 5.900 | 5.780 | 5.870 | 14,666 | -0.10(-1.68%) |
Apr 10, 2024 | 5.965 | 6.010 | 5.900 | 5.970 | 4,741 | -0.23(-3.65%) |
Apr 09, 2024 | 6.202 | 6.204 | 6.100 | 6.196 | 4,169 | -0.02(-0.39%) |
Apr 08, 2024 | 6.210 | 6.260 | 6.170 | 6.220 | 26,322 | +0.09(+1.47%) |
Apr 05, 2024 | 6.020 | 6.130 | 6.020 | 6.130 | 23,463 | -0.09(-1.45%) |
Apr 04, 2024 | 6.252 | 6.330 | 6.220 | 6.220 | 83,990 | +0.09(+1.47%) |
Apr 03, 2024 | 6.060 | 6.180 | 6.060 | 6.130 | 97,261 | -0.07(-1.13%) |
Apr 02, 2024 | 6.150 | 6.200 | 6.150 | 6.200 | 66,614 | +0.07(+1.14%) |
Apr 01, 2024 | 6.200 | 6.280 | 6.050 | 6.130 | 63,871 | -0.01(-0.20%) |
Mar 28, 2024 | 6.085 | 6.124 | 6.124 | 6.142 | 10,507 | +0.20(+3.40%) |
Mar 27, 2024 | 5.900 | 5.940 | 5.860 | 5.940 | 151,917 | -0.19(-3.10%) |
Mar 26, 2024 | 6.095 | 6.140 | 6.050 | 6.130 | 36,408 | +0.12(+2.08%) |
Mar 25, 2024 | 5.995 | 6.020 | 5.931 | 6.005 | 69,218 | +0.21(+3.71%) |
Mar 22, 2024 | 5.735 | 5.790 | 5.720 | 5.790 | 78,748 | +0.14(+2.48%) |
Mar 21, 2024 | 5.590 | 5.650 | 5.590 | 5.650 | 31,686 | +0.14(+2.54%) |
Mar 20, 2024 | 5.310 | 5.510 | 5.310 | 5.510 | 8,795 | +0.10(+1.85%) |
Mar 19, 2024 | 5.340 | 5.430 | 5.310 | 5.410 | 9,165 | -0.10(-1.81%) |
Mar 18, 2024 | 5.530 | 5.560 | 5.450 | 5.510 | 23,766 | -0.17(-2.99%) |
Mar 15, 2024 | 5.360 | 5.700 | 5.360 | 5.680 | 11,393 | +0.27(+4.99%) |
Mar 14, 2024 | 5.492 | 5.492 | 5.410 | 5.410 | 19,461 | -0.13(-2.35%) |
Mar 13, 2024 | 5.760 | 5.760 | 5.510 | 5.540 | 6,326 | -0.14(-2.55%) |
Mar 12, 2024 | 5.598 | 5.700 | 5.598 | 5.685 | 7,558 | +0.15(+2.71%) |
Mar 11, 2024 | 5.550 | 5.559 | 5.490 | 5.535 | 24,587 | -0.18(-3.23%) |
Mar 08, 2024 | 5.755 | 5.830 | 5.720 | 5.720 | 24,993 | +0.08(+1.42%) |
Mar 07, 2024 | 5.665 | 5.700 | 5.590 | 5.640 | 37,584 | +0.16(+2.92%) |
Mar 06, 2024 | 5.610 | 5.610 | 5.440 | 5.480 | 23,668 | -0.29(-5.03%) |
Mar 05, 2024 | 5.822 | 5.855 | 5.770 | 5.770 | 14,265 | -0.03(-0.52%) |
Mar 04, 2024 | 5.780 | 5.820 | 5.770 | 5.800 | 12,236 | -0.11(-1.78%) |