Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 6.030 | 6.090 | 5.920 | 5.950 | 250,011 | -0.10(-1.65%) |
May 21, 2024 | 6.050 | 6.120 | 6.030 | 6.050 | 412,177 | -0.02(-0.33%) |
May 20, 2024 | 6.000 | 6.100 | 5.985 | 6.070 | 419,622 | +0.06(+1.00%) |
May 17, 2024 | 6.050 | 6.090 | 5.990 | 6.010 | 353,484 | -0.04(-0.66%) |
May 16, 2024 | 6.080 | 6.170 | 6.030 | 6.050 | 387,069 | -0.04(-0.66%) |
May 15, 2024 | 6.040 | 6.120 | 6.000 | 6.090 | 414,113 | +0.08(+1.33%) |
May 14, 2024 | 5.910 | 6.070 | 5.880 | 6.010 | 322,272 | +0.14(+2.39%) |
May 13, 2024 | 6.010 | 6.030 | 5.860 | 5.870 | 210,323 | -0.11(-1.84%) |
May 10, 2024 | 5.990 | 6.050 | 5.945 | 5.980 | 237,463 | -0.02(-0.33%) |
May 09, 2024 | 5.900 | 6.060 | 5.300 | 6.000 | 408,734 | +0.07(+1.18%) |
May 08, 2024 | 5.900 | 6.010 | 5.870 | 5.930 | 450,197 | -0.03(-0.50%) |
May 07, 2024 | 6.080 | 6.180 | 5.740 | 5.960 | 707,302 | -0.27(-4.33%) |
May 06, 2024 | 6.200 | 6.250 | 6.130 | 6.230 | 689,003 | +0.06(+0.97%) |
May 03, 2024 | 6.260 | 6.310 | 6.140 | 6.170 | 346,088 | +0.01(+0.16%) |
May 02, 2024 | 6.130 | 6.210 | 6.040 | 6.160 | 484,574 | +0.11(+1.82%) |
May 01, 2024 | 6.050 | 6.150 | 5.960 | 6.050 | 940,475 | +0.00(+0.00%) |
Apr 30, 2024 | 5.980 | 6.058 | 5.945 | 6.050 | 429,239 | +0.03(+0.50%) |
Apr 29, 2024 | 6.020 | 6.120 | 5.960 | 6.020 | 734,504 | +0.02(+0.33%) |
Apr 26, 2024 | 5.990 | 6.150 | 5.980 | 6.000 | 528,589 | +0.01(+0.17%) |
Apr 25, 2024 | 5.950 | 6.000 | 5.870 | 5.990 | 145,852 | -0.01(-0.17%) |
Apr 24, 2024 | 5.980 | 6.045 | 5.960 | 6.000 | 120,005 | +0.00(+0.00%) |
Apr 23, 2024 | 5.990 | 6.040 | 5.960 | 6.000 | 125,220 | +0.00(+0.00%) |
Apr 22, 2024 | 6.000 | 6.028 | 5.940 | 6.000 | 139,336 | +0.00(+0.00%) |
Apr 19, 2024 | 5.880 | 6.010 | 5.870 | 6.000 | 180,716 | +0.09(+1.52%) |
Apr 18, 2024 | 5.970 | 6.010 | 5.840 | 5.910 | 194,100 | -0.06(-1.01%) |
Apr 17, 2024 | 5.900 | 5.990 | 5.860 | 5.970 | 161,011 | +0.09(+1.53%) |
Apr 16, 2024 | 5.850 | 5.955 | 5.760 | 5.880 | 141,637 | -0.03(-0.51%) |
Apr 15, 2024 | 5.840 | 5.910 | 5.785 | 5.910 | 119,735 | +0.08(+1.37%) |
Apr 12, 2024 | 5.920 | 5.960 | 5.800 | 5.830 | 59,422 | -0.14(-2.35%) |
Apr 11, 2024 | 5.910 | 6.020 | 5.820 | 5.970 | 132,619 | +0.06(+1.02%) |
Apr 10, 2024 | 5.960 | 6.050 | 5.820 | 5.910 | 170,826 | -0.12(-1.99%) |
Apr 09, 2024 | 6.000 | 6.060 | 5.960 | 6.030 | 109,871 | +0.03(+0.50%) |
Apr 08, 2024 | 6.020 | 6.070 | 5.950 | 6.000 | 84,814 | +0.00(+0.00%) |
Apr 05, 2024 | 5.970 | 6.020 | 5.920 | 6.000 | 141,218 | +0.03(+0.50%) |
Apr 04, 2024 | 6.050 | 6.060 | 5.910 | 5.970 | 172,449 | -0.03(-0.50%) |
Apr 03, 2024 | 5.980 | 6.050 | 5.970 | 6.000 | 118,936 | -0.01(-0.17%) |
Apr 02, 2024 | 5.920 | 6.020 | 5.840 | 6.010 | 133,451 | +0.01(+0.17%) |
Apr 01, 2024 | 5.970 | 6.010 | 5.894 | 6.000 | 150,577 | -0.01(-0.17%) |
Mar 28, 2024 | 6.000 | 6.050 | 5.850 | 6.010 | 206,962 | +0.01(+0.17%) |
Mar 27, 2024 | 6.110 | 6.180 | 6.050 | 6.000 | 630,653 | -0.11(-1.80%) |
Mar 26, 2024 | 6.190 | 6.350 | 6.020 | 6.110 | 978,885 | +0.14(+2.35%) |
Mar 25, 2024 | 5.660 | 6.000 | 5.660 | 5.970 | 138,793 | +0.34(+6.04%) |
Mar 22, 2024 | 5.750 | 5.800 | 5.620 | 5.630 | 66,606 | -0.12(-2.09%) |
Mar 21, 2024 | 5.770 | 5.860 | 5.680 | 5.750 | 87,658 | +0.00(+0.00%) |
Mar 20, 2024 | 5.590 | 5.810 | 5.530 | 5.750 | 83,270 | +0.10(+1.77%) |
Mar 19, 2024 | 5.570 | 5.850 | 5.570 | 5.650 | 106,475 | +0.04(+0.71%) |
Mar 18, 2024 | 5.570 | 5.650 | 5.520 | 5.610 | 121,551 | -0.01(-0.18%) |
Mar 15, 2024 | 5.500 | 5.720 | 5.450 | 5.620 | 451,313 | +0.09(+1.63%) |
Mar 14, 2024 | 5.480 | 5.580 | 5.430 | 5.530 | 124,273 | +0.02(+0.36%) |
Mar 13, 2024 | 5.460 | 5.560 | 5.460 | 5.510 | 78,020 | +0.01(+0.18%) |
Mar 12, 2024 | 5.480 | 5.630 | 5.400 | 5.500 | 93,860 | -0.01(-0.18%) |
Mar 11, 2024 | 5.520 | 5.590 | 5.470 | 5.510 | 77,019 | -0.07(-1.25%) |
Mar 08, 2024 | 5.580 | 5.670 | 5.540 | 5.580 | 161,520 | -0.04(-0.71%) |
Mar 07, 2024 | 5.440 | 5.700 | 5.280 | 5.620 | 201,206 | +0.11(+2.00%) |
Mar 06, 2024 | 5.430 | 5.680 | 5.002 | 5.510 | 216,363 | -0.13(-2.30%) |
Mar 05, 2024 | 4.980 | 6.000 | 4.490 | 5.640 | 402,421 | -0.03(-0.53%) |
Mar 04, 2024 | 5.970 | 6.000 | 5.620 | 5.670 | 223,572 | -0.31(-5.18%) |