Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 5.710 | 5.785 | 5.545 | 5.710 | 298,221 | -0.02(-0.35%) |
May 16, 2024 | 5.650 | 5.770 | 5.611 | 5.730 | 445,605 | +0.11(+1.95%) |
May 15, 2024 | 5.720 | 5.720 | 5.546 | 5.621 | 441,520 | -0.02(-0.44%) |
May 14, 2024 | 5.551 | 5.775 | 5.529 | 5.645 | 528,358 | +0.13(+2.44%) |
May 13, 2024 | 5.322 | 5.750 | 5.322 | 5.511 | 602,765 | +0.28(+5.32%) |
May 10, 2024 | 5.173 | 5.257 | 4.984 | 5.233 | 491,410 | +0.07(+1.35%) |
May 09, 2024 | 5.024 | 5.228 | 4.934 | 5.163 | 562,358 | +0.15(+2.98%) |
May 08, 2024 | 4.646 | 5.213 | 4.496 | 5.014 | 1,547,238 | +0.76(+17.76%) |
May 07, 2024 | 4.377 | 4.447 | 4.208 | 4.258 | 366,430 | -0.08(-1.83%) |
May 06, 2024 | 4.278 | 4.472 | 4.258 | 4.337 | 474,125 | +0.09(+2.11%) |
May 03, 2024 | 4.298 | 4.357 | 4.168 | 4.248 | 296,220 | +0.03(+0.71%) |
May 02, 2024 | 4.168 | 4.288 | 4.069 | 4.218 | 410,397 | +0.05(+1.19%) |
May 01, 2024 | 4.258 | 4.288 | 4.084 | 4.168 | 420,148 | -0.11(-2.56%) |
Apr 30, 2024 | 4.606 | 4.705 | 4.138 | 4.278 | 832,545 | -0.34(-7.33%) |
Apr 29, 2024 | 4.546 | 4.715 | 4.531 | 4.616 | 330,455 | +0.09(+1.98%) |
Apr 26, 2024 | 4.317 | 4.556 | 4.288 | 4.526 | 413,350 | +0.21(+4.84%) |
Apr 25, 2024 | 4.327 | 4.327 | 4.218 | 4.317 | 292,202 | -0.03(-0.69%) |
Apr 24, 2024 | 4.387 | 4.412 | 4.288 | 4.347 | 371,516 | -0.07(-1.58%) |
Apr 23, 2024 | 4.556 | 4.626 | 4.372 | 4.417 | 412,654 | -0.14(-3.06%) |
Apr 22, 2024 | 4.516 | 4.720 | 4.337 | 4.556 | 427,562 | +0.03(+0.66%) |
Apr 19, 2024 | 4.516 | 4.554 | 4.447 | 4.526 | 485,732 | +0.06(+1.34%) |
Apr 18, 2024 | 4.467 | 4.636 | 4.432 | 4.467 | 552,913 | +0.01(+0.22%) |
Apr 17, 2024 | 4.705 | 4.785 | 4.457 | 4.457 | 279,320 | -0.22(-4.68%) |
Apr 16, 2024 | 4.676 | 4.715 | 4.601 | 4.676 | 362,339 | -0.02(-0.42%) |
Apr 15, 2024 | 4.596 | 4.790 | 4.596 | 4.695 | 393,750 | +0.05(+1.07%) |
Apr 12, 2024 | 4.765 | 4.765 | 4.616 | 4.646 | 338,961 | -0.15(-3.11%) |
Apr 11, 2024 | 4.815 | 4.914 | 4.745 | 4.795 | 336,250 | -0.03(-0.62%) |
Apr 10, 2024 | 4.984 | 5.014 | 4.775 | 4.825 | 524,125 | -0.27(-5.27%) |
Apr 09, 2024 | 5.163 | 5.193 | 5.054 | 5.093 | 259,072 | -0.03(-0.58%) |
Apr 08, 2024 | 5.183 | 5.223 | 5.093 | 5.123 | 305,013 | -0.05(-0.96%) |
Apr 05, 2024 | 5.083 | 5.223 | 5.004 | 5.173 | 308,997 | +0.10(+1.96%) |
Apr 04, 2024 | 5.233 | 5.342 | 5.044 | 5.073 | 405,798 | -0.16(-3.04%) |
Apr 03, 2024 | 5.332 | 5.481 | 5.009 | 5.233 | 475,824 | -0.13(-2.41%) |
Apr 02, 2024 | 5.670 | 5.670 | 5.332 | 5.362 | 451,186 | -0.38(-6.59%) |
Apr 01, 2024 | 5.700 | 5.760 | 5.660 | 5.740 | 351,482 | +0.07(+1.23%) |
Mar 28, 2024 | 5.511 | 5.720 | 5.511 | 5.670 | 502,063 | +0.20(+3.64%) |
Mar 27, 2024 | 5.511 | 5.511 | 5.282 | 5.471 | 428,271 | +0.14(+2.61%) |
Mar 26, 2024 | 5.621 | 5.653 | 5.312 | 5.332 | 388,121 | -0.30(-5.30%) |
Mar 25, 2024 | 5.760 | 5.800 | 5.626 | 5.631 | 273,968 | -0.09(-1.57%) |
Mar 22, 2024 | 5.889 | 5.914 | 5.680 | 5.720 | 445,949 | -0.20(-3.36%) |
Mar 21, 2024 | 5.889 | 6.058 | 5.879 | 5.919 | 393,282 | +0.07(+1.19%) |
Mar 20, 2024 | 5.720 | 5.879 | 5.710 | 5.849 | 339,527 | +0.13(+2.26%) |
Mar 19, 2024 | 5.680 | 5.800 | 5.601 | 5.720 | 363,740 | +0.06(+1.05%) |
Mar 18, 2024 | 5.521 | 5.735 | 5.451 | 5.660 | 511,011 | +0.14(+2.52%) |
Mar 15, 2024 | 5.521 | 5.670 | 5.451 | 5.521 | 867,524 | -0.02(-0.36%) |
Mar 14, 2024 | 5.820 | 5.859 | 5.476 | 5.541 | 531,841 | -0.27(-4.62%) |
Mar 13, 2024 | 6.058 | 6.068 | 5.611 | 5.810 | 929,464 | -0.25(-4.11%) |
Mar 12, 2024 | 6.227 | 6.242 | 6.048 | 6.058 | 295,561 | -0.17(-2.72%) |
Mar 11, 2024 | 6.397 | 6.446 | 6.212 | 6.227 | 294,006 | -0.15(-2.34%) |
Mar 08, 2024 | 6.416 | 6.491 | 6.318 | 6.377 | 371,911 | +0.01(+0.16%) |
Mar 07, 2024 | 6.446 | 6.515 | 6.337 | 6.367 | 274,385 | -0.02(-0.31%) |
Mar 06, 2024 | 6.396 | 6.426 | 6.278 | 6.386 | 371,030 | +0.04(+0.62%) |
Mar 05, 2024 | 6.406 | 6.550 | 6.342 | 6.347 | 422,381 | -0.10(-1.54%) |
Mar 04, 2024 | 6.357 | 6.565 | 6.357 | 6.446 | 375,788 | +0.01(+0.15%) |