Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 5.930 | 5.930 | 5.910 | 5.910 | 6,993 | +0.00(+0.00%) |
May 16, 2024 | 5.910 | 5.914 | 5.900 | 5.910 | 4,220 | -0.01(-0.17%) |
May 15, 2024 | 5.930 | 5.930 | 5.920 | 5.920 | 2,399 | +0.05(+0.80%) |
May 14, 2024 | 5.840 | 5.880 | 5.840 | 5.873 | 1,161 | +0.00(+0.05%) |
May 13, 2024 | 5.930 | 5.930 | 5.820 | 5.870 | 10,722 | -0.01(-0.19%) |
May 10, 2024 | 5.930 | 5.930 | 5.870 | 5.881 | 5,578 | +0.01(+0.10%) |
May 09, 2024 | 5.925 | 5.965 | 5.756 | 5.875 | 22,225 | -0.02(-0.34%) |
May 08, 2024 | 5.905 | 5.925 | 5.885 | 5.895 | 22,283 | +0.01(+0.17%) |
May 07, 2024 | 5.855 | 5.895 | 5.845 | 5.885 | 9,073 | +0.05(+0.85%) |
May 06, 2024 | 5.805 | 5.835 | 5.805 | 5.835 | 10,348 | +0.04(+0.69%) |
May 03, 2024 | 5.796 | 5.825 | 5.776 | 5.796 | 7,976 | +0.05(+0.87%) |
May 02, 2024 | 5.746 | 5.776 | 5.716 | 5.746 | 7,626 | +0.04(+0.70%) |
May 01, 2024 | 5.746 | 5.754 | 5.686 | 5.706 | 11,720 | +0.02(+0.35%) |
Apr 30, 2024 | 5.706 | 5.706 | 5.676 | 5.686 | 14,528 | -0.01(-0.17%) |
Apr 29, 2024 | 5.726 | 5.726 | 5.696 | 5.696 | 3,187 | +0.00(+0.00%) |
Apr 26, 2024 | 5.706 | 5.706 | 5.666 | 5.696 | 14,349 | +0.01(+0.18%) |
Apr 25, 2024 | 5.736 | 5.736 | 5.677 | 5.686 | 9,612 | -0.03(-0.52%) |
Apr 24, 2024 | 5.746 | 5.746 | 5.716 | 5.716 | 40,968 | -0.01(-0.18%) |
Apr 23, 2024 | 5.716 | 5.746 | 5.696 | 5.726 | 20,918 | +0.03(+0.53%) |
Apr 22, 2024 | 5.706 | 5.726 | 5.696 | 5.696 | 2,629 | -0.02(-0.44%) |
Apr 19, 2024 | 5.736 | 5.746 | 5.721 | 5.721 | 8,525 | -0.00(-0.09%) |
Apr 18, 2024 | 5.746 | 5.756 | 5.726 | 5.726 | 7,615 | +0.00(+0.00%) |
Apr 17, 2024 | 5.716 | 5.726 | 5.706 | 5.726 | 7,974 | +0.01(+0.17%) |
Apr 16, 2024 | 5.676 | 5.716 | 5.666 | 5.716 | 34,821 | +0.06(+1.06%) |
Apr 15, 2024 | 5.656 | 5.681 | 5.656 | 5.656 | 10,269 | -0.03(-0.53%) |
Apr 12, 2024 | 5.686 | 5.706 | 5.686 | 5.686 | 12,228 | +0.02(+0.35%) |
Apr 11, 2024 | 5.676 | 5.676 | 5.616 | 5.666 | 19,697 | +0.01(+0.18%) |
Apr 10, 2024 | 5.686 | 5.696 | 5.636 | 5.656 | 33,180 | -0.04(-0.70%) |
Apr 09, 2024 | 5.711 | 5.711 | 5.671 | 5.696 | 20,078 | +0.00(+0.09%) |
Apr 08, 2024 | 5.711 | 5.716 | 5.681 | 5.691 | 13,025 | +0.00(+0.00%) |
Apr 05, 2024 | 5.711 | 5.711 | 5.686 | 5.691 | 13,685 | -0.00(-0.09%) |
Apr 04, 2024 | 5.731 | 5.751 | 5.691 | 5.696 | 16,420 | -0.03(-0.61%) |
Apr 03, 2024 | 5.771 | 5.771 | 5.721 | 5.731 | 38,393 | -0.04(-0.77%) |
Apr 02, 2024 | 5.810 | 5.810 | 5.771 | 5.775 | 21,345 | -0.01(-0.26%) |
Apr 01, 2024 | 5.790 | 5.800 | 5.790 | 5.790 | 7,835 | -0.03(-0.51%) |
Mar 28, 2024 | 5.840 | 5.855 | 5.790 | 5.820 | 8,796 | -0.02(-0.28%) |
Mar 27, 2024 | 5.870 | 5.870 | 5.830 | 5.836 | 11,869 | -0.00(-0.06%) |
Mar 26, 2024 | 5.820 | 5.889 | 5.820 | 5.840 | 7,034 | +0.00(+0.00%) |
Mar 25, 2024 | 5.846 | 5.929 | 5.831 | 5.840 | 13,652 | -0.01(-0.17%) |
Mar 22, 2024 | 5.889 | 5.909 | 5.840 | 5.850 | 44,286 | +0.02(+0.34%) |
Mar 21, 2024 | 5.810 | 5.830 | 5.810 | 5.830 | 2,551 | +0.00(+0.02%) |
Mar 20, 2024 | 5.830 | 5.880 | 5.810 | 5.829 | 24,200 | +0.00(+0.06%) |
Mar 19, 2024 | 5.899 | 5.899 | 5.820 | 5.825 | 7,592 | -0.00(-0.09%) |
Mar 18, 2024 | 5.820 | 5.840 | 5.820 | 5.830 | 8,634 | +0.01(+0.17%) |
Mar 15, 2024 | 5.840 | 5.840 | 5.791 | 5.820 | 22,244 | +0.01(+0.17%) |
Mar 14, 2024 | 5.810 | 5.820 | 5.755 | 5.810 | 27,449 | -0.04(-0.68%) |
Mar 13, 2024 | 5.820 | 5.850 | 5.820 | 5.850 | 6,427 | +0.00(+0.00%) |
Mar 12, 2024 | 5.870 | 5.880 | 5.835 | 5.850 | 21,886 | +0.00(+0.08%) |
Mar 11, 2024 | 5.880 | 5.880 | 5.761 | 5.845 | 18,988 | +0.01(+0.26%) |
Mar 08, 2024 | 5.800 | 5.830 | 5.771 | 5.830 | 37,225 | +0.01(+0.25%) |
Mar 07, 2024 | 5.766 | 5.825 | 5.746 | 5.815 | 56,845 | +0.05(+0.86%) |
Mar 06, 2024 | 5.776 | 5.796 | 5.726 | 5.766 | 104,057 | -0.01(-0.17%) |
Mar 05, 2024 | 5.815 | 5.884 | 5.766 | 5.776 | 130,410 | -0.08(-1.35%) |
Mar 04, 2024 | 5.865 | 5.875 | 5.815 | 5.855 | 18,629 | -0.03(-0.50%) |