Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 6.340 | 6.405 | 6.260 | 6.370 | 238,472 | +0.04(+0.63%) |
May 23, 2024 | 6.360 | 6.420 | 6.230 | 6.330 | 354,462 | +0.03(+0.48%) |
May 22, 2024 | 6.080 | 6.440 | 6.060 | 6.300 | 210,718 | +0.14(+2.27%) |
May 21, 2024 | 6.200 | 6.260 | 6.070 | 6.160 | 154,123 | -0.07(-1.12%) |
May 20, 2024 | 6.150 | 6.490 | 5.970 | 6.230 | 522,829 | -0.15(-2.35%) |
May 17, 2024 | 6.760 | 6.800 | 6.360 | 6.380 | 249,616 | -0.25(-3.77%) |
May 16, 2024 | 6.350 | 6.770 | 6.220 | 6.630 | 471,353 | +0.28(+4.41%) |
May 15, 2024 | 5.990 | 6.370 | 5.780 | 6.350 | 541,075 | +0.36(+6.01%) |
May 14, 2024 | 5.820 | 6.010 | 5.680 | 5.990 | 390,789 | +0.27(+4.72%) |
May 13, 2024 | 5.440 | 5.810 | 5.270 | 5.720 | 483,959 | +0.32(+5.93%) |
May 10, 2024 | 5.360 | 5.830 | 5.250 | 5.400 | 554,211 | -0.06(-1.10%) |
May 09, 2024 | 4.760 | 5.520 | 4.510 | 5.460 | 406,233 | +0.42(+8.33%) |
May 08, 2024 | 5.400 | 5.500 | 4.910 | 5.040 | 703,137 | -0.08(-1.56%) |
May 07, 2024 | 5.000 | 5.360 | 4.650 | 5.120 | 3,265,781 | +1.12(+28.00%) |
May 06, 2024 | 3.980 | 4.050 | 3.952 | 4.000 | 116,860 | +0.03(+0.76%) |
May 03, 2024 | 4.040 | 4.120 | 3.940 | 3.970 | 53,010 | +0.01(+0.25%) |
May 02, 2024 | 4.030 | 4.030 | 3.950 | 3.960 | 59,221 | -0.03(-0.75%) |
May 01, 2024 | 3.960 | 4.070 | 3.930 | 3.990 | 87,365 | +0.03(+0.76%) |
Apr 30, 2024 | 4.030 | 4.165 | 3.900 | 3.960 | 113,132 | -0.11(-2.70%) |
Apr 29, 2024 | 4.000 | 4.290 | 3.980 | 4.070 | 156,699 | +0.09(+2.26%) |
Apr 26, 2024 | 4.080 | 4.090 | 3.950 | 3.980 | 128,404 | -0.09(-2.21%) |
Apr 25, 2024 | 4.120 | 4.150 | 4.060 | 4.070 | 71,893 | -0.08(-1.93%) |
Apr 24, 2024 | 4.230 | 4.320 | 4.100 | 4.150 | 118,230 | -0.16(-3.71%) |
Apr 23, 2024 | 4.310 | 4.450 | 4.290 | 4.310 | 99,318 | +0.02(+0.47%) |
Apr 22, 2024 | 4.600 | 4.600 | 4.250 | 4.290 | 144,156 | -0.19(-4.24%) |
Apr 19, 2024 | 4.550 | 4.620 | 4.440 | 4.480 | 129,705 | -0.07(-1.54%) |
Apr 18, 2024 | 4.710 | 4.760 | 4.495 | 4.550 | 106,628 | -0.15(-3.19%) |
Apr 17, 2024 | 4.670 | 4.860 | 4.567 | 4.700 | 127,806 | +0.06(+1.29%) |
Apr 16, 2024 | 4.650 | 4.660 | 4.530 | 4.640 | 136,514 | +0.01(+0.22%) |
Apr 15, 2024 | 4.600 | 4.910 | 4.570 | 4.630 | 217,275 | +0.06(+1.31%) |
Apr 12, 2024 | 4.790 | 4.792 | 4.540 | 4.570 | 183,177 | -0.24(-4.99%) |
Apr 11, 2024 | 4.930 | 4.975 | 4.770 | 4.810 | 146,427 | -0.16(-3.22%) |
Apr 10, 2024 | 5.020 | 5.020 | 4.930 | 4.970 | 84,457 | -0.09(-1.78%) |
Apr 09, 2024 | 5.210 | 5.280 | 5.000 | 5.060 | 96,432 | -0.15(-2.88%) |
Apr 08, 2024 | 5.090 | 5.260 | 4.990 | 5.210 | 144,991 | +0.15(+2.96%) |
Apr 05, 2024 | 4.930 | 5.159 | 4.870 | 5.060 | 110,857 | +0.13(+2.64%) |
Apr 04, 2024 | 5.020 | 5.150 | 4.920 | 4.930 | 113,330 | -0.09(-1.79%) |
Apr 03, 2024 | 5.010 | 5.100 | 4.990 | 5.020 | 65,373 | -0.02(-0.40%) |
Apr 02, 2024 | 5.200 | 5.200 | 4.950 | 5.040 | 109,925 | -0.18(-3.45%) |
Apr 01, 2024 | 5.180 | 5.300 | 4.990 | 5.220 | 206,335 | +0.02(+0.38%) |
Mar 28, 2024 | 5.180 | 5.330 | 5.140 | 5.200 | 73,750 | +0.04(+0.78%) |
Mar 27, 2024 | 5.140 | 5.280 | 5.100 | 5.160 | 327,705 | +0.02(+0.39%) |
Mar 26, 2024 | 5.130 | 5.210 | 5.064 | 5.140 | 102,460 | +0.01(+0.19%) |
Mar 25, 2024 | 5.500 | 5.500 | 4.945 | 5.130 | 259,876 | -0.31(-5.70%) |
Mar 22, 2024 | 5.430 | 5.470 | 5.360 | 5.440 | 98,780 | +0.01(+0.18%) |
Mar 21, 2024 | 5.750 | 5.750 | 5.350 | 5.430 | 219,576 | -0.32(-5.57%) |
Mar 20, 2024 | 5.460 | 5.770 | 5.450 | 5.750 | 163,302 | +0.35(+6.48%) |
Mar 19, 2024 | 5.480 | 5.580 | 5.320 | 5.400 | 184,070 | -0.09(-1.64%) |
Mar 18, 2024 | 5.410 | 5.540 | 5.394 | 5.490 | 131,027 | +0.04(+0.73%) |
Mar 15, 2024 | 5.130 | 5.550 | 5.130 | 5.450 | 262,464 | +0.26(+5.01%) |
Mar 14, 2024 | 5.230 | 5.250 | 4.930 | 5.190 | 174,670 | -0.10(-1.89%) |
Mar 13, 2024 | 5.700 | 5.790 | 5.230 | 5.290 | 263,887 | -0.31(-5.54%) |
Mar 12, 2024 | 6.030 | 6.080 | 5.300 | 5.600 | 624,054 | +0.29(+5.46%) |
Mar 11, 2024 | 5.420 | 5.450 | 5.260 | 5.310 | 95,503 | -0.09(-1.67%) |
Mar 08, 2024 | 5.620 | 5.740 | 5.290 | 5.400 | 259,408 | -0.12(-2.17%) |
Mar 07, 2024 | 5.180 | 5.600 | 5.178 | 5.520 | 155,237 | +0.36(+6.98%) |
Mar 06, 2024 | 5.140 | 5.180 | 5.065 | 5.160 | 65,855 | +0.05(+0.98%) |
Mar 05, 2024 | 4.910 | 5.180 | 4.910 | 5.110 | 93,516 | +0.19(+3.86%) |
Mar 04, 2024 | 4.890 | 5.050 | 4.790 | 4.920 | 123,900 | +0.02(+0.41%) |