Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 5.360 | 5.550 | 5.250 | 5.340 | 995,896 | -0.10(-1.84%) |
Jun 06, 2024 | 5.490 | 5.600 | 5.430 | 5.440 | 914,716 | -0.07(-1.27%) |
Jun 05, 2024 | 5.300 | 5.680 | 5.277 | 5.510 | 1,467,843 | +0.27(+5.15%) |
Jun 04, 2024 | 5.500 | 5.540 | 5.230 | 5.240 | 1,262,410 | -0.31(-5.59%) |
Jun 03, 2024 | 5.800 | 6.000 | 5.330 | 5.550 | 2,367,094 | +0.36(+6.94%) |
May 31, 2024 | 5.370 | 5.540 | 5.140 | 5.190 | 1,166,702 | -0.12(-2.26%) |
May 30, 2024 | 4.990 | 5.350 | 4.960 | 5.310 | 1,231,911 | +0.35(+7.06%) |
May 29, 2024 | 5.020 | 5.155 | 4.890 | 4.960 | 2,146,604 | -0.16(-3.13%) |
May 28, 2024 | 5.480 | 5.480 | 5.100 | 5.120 | 1,587,644 | -0.33(-6.06%) |
May 24, 2024 | 5.210 | 5.630 | 5.170 | 5.450 | 1,238,932 | +0.33(+6.45%) |
May 23, 2024 | 5.390 | 5.390 | 5.000 | 5.120 | 1,233,417 | -0.25(-4.66%) |
May 22, 2024 | 5.200 | 5.400 | 5.200 | 5.370 | 642,293 | +0.09(+1.70%) |
May 21, 2024 | 5.460 | 5.520 | 5.250 | 5.280 | 1,024,429 | -0.25(-4.52%) |
May 20, 2024 | 5.380 | 5.640 | 5.360 | 5.530 | 1,753,440 | +0.18(+3.36%) |
May 17, 2024 | 5.170 | 5.370 | 5.020 | 5.350 | 1,556,303 | +0.21(+4.09%) |
May 16, 2024 | 5.380 | 5.410 | 5.050 | 5.140 | 1,242,309 | -0.24(-4.46%) |
May 15, 2024 | 5.660 | 5.740 | 5.310 | 5.380 | 1,593,209 | -0.22(-3.93%) |
May 14, 2024 | 5.510 | 6.155 | 5.510 | 5.600 | 4,618,038 | +0.32(+6.06%) |
May 13, 2024 | 4.940 | 5.320 | 4.890 | 5.280 | 2,582,045 | +0.44(+9.09%) |
May 10, 2024 | 4.920 | 4.930 | 4.610 | 4.840 | 1,660,877 | -0.04(-0.82%) |
May 09, 2024 | 4.720 | 4.955 | 4.710 | 4.880 | 1,099,479 | +0.11(+2.31%) |
May 08, 2024 | 4.960 | 4.960 | 4.610 | 4.770 | 2,296,594 | -0.25(-4.98%) |
May 07, 2024 | 4.950 | 5.470 | 4.775 | 5.020 | 3,569,067 | -0.15(-2.90%) |
May 06, 2024 | 5.390 | 5.500 | 5.125 | 5.170 | 1,660,783 | -0.17(-3.18%) |
May 03, 2024 | 5.340 | 5.505 | 5.280 | 5.340 | 1,863,593 | +0.10(+1.91%) |
May 02, 2024 | 4.800 | 5.330 | 4.710 | 5.240 | 3,819,888 | +0.59(+12.69%) |
May 01, 2024 | 4.680 | 4.925 | 4.500 | 4.650 | 2,421,587 | -0.02(-0.43%) |
Apr 30, 2024 | 4.920 | 4.920 | 4.670 | 4.670 | 1,990,485 | -0.29(-5.85%) |
Apr 29, 2024 | 5.000 | 5.035 | 4.840 | 4.960 | 1,427,635 | -0.02(-0.40%) |
Apr 26, 2024 | 5.020 | 5.215 | 4.919 | 4.980 | 1,360,436 | -0.07(-1.39%) |
Apr 25, 2024 | 4.950 | 5.100 | 4.780 | 5.050 | 1,276,058 | +0.09(+1.81%) |
Apr 24, 2024 | 5.040 | 5.090 | 4.885 | 4.960 | 1,558,179 | -0.13(-2.55%) |
Apr 23, 2024 | 4.970 | 5.310 | 4.950 | 5.090 | 998,236 | +0.05(+0.99%) |
Apr 22, 2024 | 5.340 | 5.340 | 4.980 | 5.040 | 1,215,021 | -0.20(-3.82%) |
Apr 19, 2024 | 5.050 | 5.250 | 5.050 | 5.240 | 1,162,973 | +0.14(+2.75%) |
Apr 18, 2024 | 5.140 | 5.320 | 5.060 | 5.100 | 1,236,136 | -0.04(-0.78%) |
Apr 17, 2024 | 5.220 | 5.310 | 5.100 | 5.140 | 1,580,014 | -0.07(-1.34%) |
Apr 16, 2024 | 5.270 | 5.400 | 5.170 | 5.210 | 1,643,867 | -0.09(-1.70%) |
Apr 15, 2024 | 5.600 | 5.720 | 5.290 | 5.300 | 2,298,373 | -0.37(-6.53%) |
Apr 12, 2024 | 5.790 | 5.880 | 5.560 | 5.670 | 1,303,196 | -0.20(-3.41%) |
Apr 11, 2024 | 5.750 | 5.900 | 5.570 | 5.870 | 2,928,693 | +0.16(+2.80%) |
Apr 10, 2024 | 5.750 | 5.860 | 5.590 | 5.710 | 1,901,737 | -0.22(-3.71%) |
Apr 09, 2024 | 6.000 | 6.150 | 5.849 | 5.930 | 989,123 | -0.02(-0.34%) |
Apr 08, 2024 | 6.000 | 6.000 | 5.728 | 5.950 | 1,319,590 | +0.15(+2.59%) |
Apr 05, 2024 | 5.670 | 5.810 | 5.540 | 5.800 | 759,879 | +0.12(+2.11%) |
Apr 04, 2024 | 5.790 | 6.008 | 5.585 | 5.680 | 1,402,149 | -0.04(-0.70%) |
Apr 03, 2024 | 5.850 | 5.870 | 5.650 | 5.720 | 1,589,977 | -0.10(-1.72%) |
Apr 02, 2024 | 5.750 | 6.030 | 5.570 | 5.820 | 1,902,683 | -0.06(-1.02%) |