Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 5.890 | 5.960 | 5.589 | 5.630 | 1,305,042 | -0.20(-3.43%) |
May 23, 2024 | 6.010 | 6.051 | 5.655 | 5.830 | 2,710,654 | -0.19(-3.16%) |
May 22, 2024 | 5.510 | 6.180 | 5.505 | 6.020 | 2,764,124 | +0.51(+9.26%) |
May 21, 2024 | 5.490 | 5.645 | 5.380 | 5.510 | 1,556,953 | -0.01(-0.18%) |
May 20, 2024 | 5.680 | 5.720 | 5.485 | 5.520 | 1,149,620 | -0.10(-1.78%) |
May 17, 2024 | 5.890 | 5.935 | 5.585 | 5.620 | 1,741,808 | -0.27(-4.58%) |
May 16, 2024 | 6.020 | 6.126 | 5.800 | 5.890 | 1,650,219 | -0.11(-1.83%) |
May 15, 2024 | 6.090 | 6.690 | 5.915 | 6.000 | 2,444,643 | +0.32(+5.63%) |
May 14, 2024 | 5.860 | 6.180 | 5.670 | 5.680 | 1,624,799 | -0.03(-0.53%) |
May 13, 2024 | 5.430 | 6.040 | 5.400 | 5.710 | 1,924,862 | +0.39(+7.33%) |
May 10, 2024 | 5.520 | 5.690 | 5.250 | 5.320 | 1,637,650 | -0.24(-4.32%) |
May 09, 2024 | 5.190 | 5.760 | 5.160 | 5.560 | 2,717,539 | +0.52(+10.43%) |
May 08, 2024 | 5.400 | 5.400 | 4.910 | 5.035 | 4,346,718 | -0.64(-11.36%) |
May 07, 2024 | 5.700 | 5.810 | 5.595 | 5.680 | 1,566,974 | +0.02(+0.35%) |
May 06, 2024 | 5.730 | 5.780 | 5.550 | 5.660 | 1,492,888 | -0.01(-0.18%) |
May 03, 2024 | 5.800 | 5.970 | 5.640 | 5.670 | 1,613,699 | +0.05(+0.89%) |
May 02, 2024 | 5.540 | 5.640 | 5.410 | 5.620 | 1,663,703 | +0.15(+2.74%) |
May 01, 2024 | 5.210 | 5.670 | 5.210 | 5.470 | 2,616,319 | +0.26(+4.99%) |
Apr 30, 2024 | 5.330 | 5.360 | 5.200 | 5.210 | 1,467,426 | -0.16(-2.98%) |
Apr 29, 2024 | 5.380 | 5.545 | 5.300 | 5.370 | 1,259,390 | +0.05(+0.94%) |
Apr 26, 2024 | 5.250 | 5.395 | 5.130 | 5.320 | 1,352,191 | +0.10(+1.92%) |
Apr 25, 2024 | 5.270 | 5.270 | 5.110 | 5.220 | 1,543,788 | -0.13(-2.43%) |
Apr 24, 2024 | 5.510 | 5.590 | 5.280 | 5.350 | 1,907,283 | -0.11(-2.01%) |
Apr 23, 2024 | 5.660 | 5.920 | 5.460 | 5.460 | 1,645,658 | -0.14(-2.50%) |
Apr 22, 2024 | 5.590 | 5.790 | 5.380 | 5.600 | 1,744,838 | +0.11(+2.00%) |
Apr 19, 2024 | 5.520 | 5.680 | 5.285 | 5.490 | 2,264,535 | -0.06(-1.08%) |
Apr 18, 2024 | 5.600 | 5.680 | 5.511 | 5.550 | 1,713,701 | -0.06(-1.07%) |
Apr 17, 2024 | 5.890 | 5.930 | 5.600 | 5.610 | 1,910,234 | -0.24(-4.10%) |
Apr 16, 2024 | 5.980 | 6.030 | 5.850 | 5.850 | 1,338,511 | -0.23(-3.78%) |
Apr 15, 2024 | 6.250 | 6.290 | 5.975 | 6.080 | 1,771,757 | -0.13(-2.09%) |
Apr 12, 2024 | 6.530 | 6.530 | 6.130 | 6.210 | 2,024,621 | -0.37(-5.62%) |
Apr 11, 2024 | 6.650 | 6.767 | 6.440 | 6.580 | 1,476,173 | -0.05(-0.75%) |
Apr 10, 2024 | 6.800 | 6.800 | 6.540 | 6.630 | 2,134,602 | -0.38(-5.42%) |
Apr 09, 2024 | 6.740 | 7.030 | 6.665 | 7.010 | 1,568,307 | +0.29(+4.32%) |
Apr 08, 2024 | 6.740 | 6.870 | 6.680 | 6.720 | 1,040,294 | +0.00(+0.00%) |
Apr 05, 2024 | 6.770 | 6.845 | 6.620 | 6.720 | 1,255,334 | -0.09(-1.32%) |
Apr 04, 2024 | 7.000 | 7.090 | 6.770 | 6.810 | 2,094,686 | -0.05(-0.73%) |
Apr 03, 2024 | 6.820 | 7.025 | 6.654 | 6.860 | 1,811,483 | -0.01(-0.15%) |
Apr 02, 2024 | 7.120 | 7.130 | 6.860 | 6.870 | 2,219,811 | -0.41(-5.63%) |
Apr 01, 2024 | 7.410 | 7.410 | 7.145 | 7.280 | 1,246,942 | -0.14(-1.89%) |
Mar 28, 2024 | 7.460 | 7.420 | 7.411 | 7.420 | 1,561,233 | -0.02(-0.27%) |
Mar 27, 2024 | 7.310 | 7.530 | 7.185 | 7.440 | 1,281,507 | +0.22(+3.05%) |
Mar 26, 2024 | 7.460 | 7.585 | 7.200 | 7.220 | 1,850,850 | -0.14(-1.90%) |
Mar 25, 2024 | 7.460 | 7.595 | 7.320 | 7.360 | 1,170,996 | -0.11(-1.47%) |
Mar 22, 2024 | 7.760 | 7.775 | 7.440 | 7.470 | 1,267,855 | -0.36(-4.60%) |
Mar 21, 2024 | 8.000 | 8.440 | 7.810 | 7.830 | 1,986,072 | -0.09(-1.14%) |
Mar 20, 2024 | 7.670 | 8.120 | 7.590 | 7.920 | 2,354,360 | +0.17(+2.19%) |
Mar 19, 2024 | 7.680 | 7.980 | 7.600 | 7.750 | 1,993,541 | +0.03(+0.39%) |
Mar 18, 2024 | 8.100 | 8.150 | 7.700 | 7.720 | 2,658,301 | -0.41(-5.04%) |
Mar 15, 2024 | 8.150 | 8.310 | 8.050 | 8.130 | 6,638,649 | -0.02(-0.25%) |
Mar 14, 2024 | 8.500 | 8.585 | 8.074 | 8.150 | 1,471,240 | -0.44(-5.12%) |
Mar 13, 2024 | 8.560 | 8.860 | 8.485 | 8.590 | 1,329,657 | -0.02(-0.23%) |
Mar 12, 2024 | 9.020 | 9.080 | 8.580 | 8.610 | 1,459,425 | -0.39(-4.33%) |
Mar 11, 2024 | 9.160 | 9.600 | 8.910 | 9.000 | 1,598,578 | -0.16(-1.75%) |
Mar 08, 2024 | 8.995 | 9.330 | 8.785 | 9.160 | 1,690,959 | +0.33(+3.73%) |
Mar 07, 2024 | 9.160 | 9.340 | 8.690 | 8.831 | 2,194,435 | -0.25(-2.74%) |
Mar 06, 2024 | 9.210 | 9.410 | 8.945 | 9.080 | 1,866,179 | -0.06(-0.66%) |
Mar 05, 2024 | 9.770 | 9.950 | 9.050 | 9.140 | 2,412,998 | -0.78(-7.86%) |
Mar 04, 2024 | 10.57 | 10.73 | 9.770 | 9.920 | 1,964,553 | -0.61(-5.79%) |