Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 5.300 | 5.300 | 5.300 | 5.300 | 270 | -0.10(-1.85%) |
May 20, 2024 | 5.350 | 5.400 | 5.350 | 5.400 | 5,107 | +0.05(+0.93%) |
May 17, 2024 | 5.410 | 5.410 | 5.350 | 5.350 | 2,156 | +0.01(+0.19%) |
May 16, 2024 | 5.360 | 5.500 | 5.300 | 5.340 | 8,713 | -0.02(-0.37%) |
May 15, 2024 | 5.340 | 5.400 | 5.300 | 5.360 | 2,315 | +0.01(+0.19%) |
May 14, 2024 | 5.330 | 5.350 | 5.270 | 5.350 | 7,214 | +0.09(+1.71%) |
May 13, 2024 | 5.350 | 5.550 | 5.200 | 5.260 | 25,420 | -0.09(-1.68%) |
May 10, 2024 | 5.390 | 5.450 | 5.350 | 5.350 | 13,511 | -0.05(-0.93%) |
May 09, 2024 | 5.670 | 5.670 | 5.350 | 5.400 | 61,073 | -0.25(-4.42%) |
May 08, 2024 | 5.650 | 5.660 | 5.450 | 5.650 | 9,670 | +0.00(+0.00%) |
May 07, 2024 | 5.900 | 5.900 | 5.650 | 5.650 | 13,751 | -0.25(-4.24%) |
May 03, 2024 | 5.900 | 142 | -0.29(-4.76%) | |||
May 02, 2024 | 6.195 | 6.195 | 6.195 | 6.195 | 241 | -0.23(-3.65%) |
May 01, 2024 | 6.140 | 6.430 | 5.900 | 6.430 | 1,944 | +0.29(+4.79%) |
Apr 30, 2024 | 6.136 | 6.136 | 6.136 | 6.136 | 400 | +0.23(+3.82%) |
Apr 29, 2024 | 5.900 | 6.335 | 5.900 | 5.910 | 2,211 | +0.01(+0.17%) |
Apr 26, 2024 | 5.900 | 5.900 | 5.900 | 5.900 | 2,586 | +0.00(+0.00%) |
Apr 24, 2024 | 5.900 | 114 | +0.05(+0.85%) | |||
Apr 23, 2024 | 6.000 | 6.000 | 5.700 | 5.850 | 7,689 | -0.10(-1.68%) |
Apr 22, 2024 | 6.240 | 6.240 | 5.950 | 5.950 | 2,420 | -0.29(-4.72%) |
Apr 19, 2024 | 6.005 | 6.245 | 5.960 | 6.245 | 1,603 | +0.25(+4.08%) |
Apr 18, 2024 | 6.100 | 6.400 | 6.000 | 6.000 | 11,955 | -0.06(-0.99%) |
Apr 17, 2024 | 6.250 | 6.250 | 5.960 | 6.060 | 4,823 | -0.05(-0.82%) |
Apr 16, 2024 | 6.110 | 6.110 | 6.110 | 6.110 | 436 | +0.03(+0.49%) |
Apr 15, 2024 | 5.952 | 6.108 | 5.952 | 6.080 | 828 | +0.13(+2.18%) |
Apr 12, 2024 | 5.950 | 5.950 | 5.950 | 5.950 | 221 | -0.16(-2.62%) |
Apr 11, 2024 | 5.950 | 6.110 | 5.950 | 6.110 | 2,089 | +0.00(+0.00%) |
Apr 09, 2024 | 6.110 | 108 | -0.14(-2.24%) | |||
Apr 08, 2024 | 6.150 | 6.250 | 5.500 | 6.250 | 16,133 | -0.05(-0.79%) |
Apr 05, 2024 | 6.250 | 6.399 | 6.250 | 6.300 | 4,462 | +0.01(+0.16%) |
Apr 04, 2024 | 6.290 | 6.295 | 6.290 | 6.290 | 1,073 | +0.02(+0.32%) |
Apr 03, 2024 | 6.250 | 6.280 | 6.250 | 6.270 | 898 | +0.02(+0.32%) |
Apr 02, 2024 | 6.250 | 6.250 | 6.250 | 6.250 | 500 | +0.00(+0.00%) |
Apr 01, 2024 | 6.250 | 6.336 | 6.250 | 6.250 | 1,265 | +0.00(+0.00%) |
Mar 28, 2024 | 6.338 | 6.338 | 6.250 | 6.250 | 547 | +0.00(+0.00%) |
Mar 27, 2024 | 6.250 | 6.490 | 6.250 | 6.250 | 1,492 | +0.00(+0.00%) |
Mar 25, 2024 | 6.250 | 0 | +0.00(+0.00%) | |||
Mar 22, 2024 | 6.250 | 6.270 | 6.250 | 6.250 | 1,629 | -0.01(-0.16%) |
Mar 21, 2024 | 6.250 | 6.280 | 6.250 | 6.260 | 3,807 | -0.03(-0.48%) |
Mar 20, 2024 | 6.300 | 6.300 | 6.280 | 6.290 | 1,103 | +0.14(+2.28%) |
Mar 19, 2024 | 6.200 | 6.200 | 6.150 | 6.150 | 6,337 | -0.05(-0.81%) |
Mar 18, 2024 | 6.250 | 6.260 | 6.160 | 6.200 | 3,763 | -0.05(-0.80%) |
Mar 14, 2024 | 6.250 | 9 | +0.00(+0.00%) | |||
Mar 13, 2024 | 6.250 | 6.280 | 6.250 | 6.250 | 5,785 | -0.10(-1.57%) |
Mar 12, 2024 | 6.300 | 6.370 | 6.300 | 6.350 | 1,387 | +0.07(+1.12%) |
Mar 11, 2024 | 6.280 | 6.300 | 6.210 | 6.280 | 2,108 | +0.03(+0.48%) |
Mar 08, 2024 | 6.300 | 6.300 | 6.250 | 6.250 | 2,463 | +0.00(+0.00%) |
Mar 07, 2024 | 6.250 | 6.250 | 6.205 | 6.250 | 750 | +0.12(+2.04%) |
Mar 05, 2024 | 6.125 | 49 | -0.15(-2.39%) | |||
Mar 04, 2024 | 6.310 | 6.310 | 6.250 | 6.275 | 6,752 | -0.02(-0.40%) |