Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 5.120 | 5.120 | 4.880 | 4.950 | 455,619 | -0.14(-2.75%) |
May 09, 2024 | 4.700 | 5.130 | 4.700 | 5.090 | 199,482 | +0.31(+6.49%) |
May 08, 2024 | 5.550 | 5.550 | 4.700 | 4.780 | 633,218 | -1.33(-21.77%) |
May 07, 2024 | 5.980 | 6.200 | 5.860 | 6.110 | 236,517 | +0.17(+2.86%) |
May 06, 2024 | 5.950 | 6.015 | 5.890 | 5.940 | 108,454 | +0.08(+1.37%) |
May 03, 2024 | 5.970 | 5.990 | 5.830 | 5.860 | 60,022 | -0.03(-0.51%) |
May 02, 2024 | 5.950 | 6.000 | 5.850 | 5.890 | 122,525 | -0.01(-0.17%) |
May 01, 2024 | 5.820 | 5.980 | 5.750 | 5.900 | 167,478 | +0.07(+1.20%) |
Apr 30, 2024 | 6.060 | 6.060 | 5.830 | 5.830 | 130,831 | -0.21(-3.48%) |
Apr 29, 2024 | 5.890 | 6.080 | 5.890 | 6.040 | 191,560 | +0.08(+1.34%) |
Apr 26, 2024 | 5.740 | 5.960 | 5.690 | 5.960 | 110,375 | +0.26(+4.56%) |
Apr 25, 2024 | 5.720 | 5.750 | 5.590 | 5.700 | 126,639 | -0.02(-0.35%) |
Apr 24, 2024 | 5.820 | 5.820 | 5.645 | 5.720 | 74,015 | -0.09(-1.55%) |
Apr 23, 2024 | 5.730 | 5.820 | 5.695 | 5.810 | 67,752 | +0.13(+2.29%) |
Apr 22, 2024 | 5.770 | 5.770 | 5.590 | 5.680 | 77,610 | -0.07(-1.22%) |
Apr 19, 2024 | 5.660 | 5.855 | 5.640 | 5.750 | 157,702 | +0.09(+1.59%) |
Apr 18, 2024 | 5.880 | 5.890 | 5.650 | 5.660 | 93,100 | -0.17(-2.92%) |
Apr 17, 2024 | 5.980 | 6.005 | 5.810 | 5.830 | 152,234 | -0.10(-1.69%) |
Apr 16, 2024 | 6.070 | 6.090 | 5.890 | 5.930 | 103,296 | -0.09(-1.50%) |
Apr 15, 2024 | 6.210 | 6.250 | 5.960 | 6.020 | 258,065 | -0.12(-1.95%) |
Apr 12, 2024 | 6.220 | 6.280 | 6.010 | 6.140 | 447,770 | -0.06(-0.97%) |
Apr 11, 2024 | 6.110 | 6.260 | 6.020 | 6.200 | 140,434 | +0.10(+1.64%) |
Apr 10, 2024 | 6.030 | 6.130 | 5.990 | 6.100 | 4,719,260 | +0.04(+0.66%) |
Apr 09, 2024 | 6.250 | 6.260 | 6.050 | 6.060 | 130,440 | -0.13(-2.10%) |
Apr 08, 2024 | 6.270 | 6.270 | 6.145 | 6.190 | 166,438 | -0.01(-0.16%) |
Apr 05, 2024 | 6.130 | 6.240 | 6.040 | 6.200 | 168,515 | +0.08(+1.31%) |
Apr 04, 2024 | 6.210 | 6.210 | 6.040 | 6.120 | 147,809 | -0.03(-0.49%) |
Apr 03, 2024 | 5.910 | 6.270 | 5.860 | 6.150 | 3,294,454 | +0.26(+4.41%) |
Apr 02, 2024 | 5.820 | 5.890 | 5.770 | 5.890 | 366,948 | +0.09(+1.55%) |
Apr 01, 2024 | 5.820 | 5.830 | 5.770 | 5.800 | 27,469 | -0.03(-0.51%) |
Mar 28, 2024 | 5.810 | 5.910 | 5.810 | 5.830 | 76,563 | +0.00(+0.00%) |
Mar 27, 2024 | 5.900 | 5.900 | 5.800 | 5.830 | 426,483 | -0.03(-0.51%) |
Mar 26, 2024 | 5.890 | 5.920 | 5.830 | 5.860 | 318,866 | -0.04(-0.68%) |
Mar 25, 2024 | 5.850 | 5.990 | 5.850 | 5.900 | 366,459 | +0.01(+0.17%) |
Mar 22, 2024 | 5.980 | 5.980 | 5.870 | 5.890 | 281,915 | -0.06(-1.01%) |
Mar 21, 2024 | 5.980 | 6.010 | 5.940 | 5.950 | 343,864 | -0.01(-0.17%) |
Mar 20, 2024 | 5.900 | 5.970 | 5.880 | 5.960 | 641,887 | +0.07(+1.19%) |
Mar 19, 2024 | 5.910 | 5.930 | 5.850 | 5.890 | 351,727 | -0.04(-0.67%) |
Mar 18, 2024 | 5.980 | 6.040 | 5.930 | 5.930 | 156,364 | -0.11(-1.82%) |
Mar 15, 2024 | 6.150 | 6.250 | 5.980 | 6.040 | 174,882 | -0.12(-1.95%) |
Mar 14, 2024 | 6.150 | 6.160 | 6.030 | 6.160 | 164,140 | +0.06(+0.98%) |
Mar 13, 2024 | 6.140 | 6.230 | 6.090 | 6.100 | 250,341 | -0.03(-0.49%) |
Mar 12, 2024 | 6.170 | 6.200 | 6.115 | 6.130 | 442,570 | -0.06(-0.97%) |
Mar 11, 2024 | 6.320 | 6.320 | 6.150 | 6.190 | 118,044 | -0.04(-0.64%) |
Mar 08, 2024 | 6.200 | 6.305 | 6.160 | 6.230 | 596,617 | -0.04(-0.64%) |
Mar 07, 2024 | 6.350 | 6.370 | 6.250 | 6.270 | 135,421 | -0.01(-0.16%) |
Mar 06, 2024 | 6.220 | 6.360 | 6.150 | 6.280 | 43,716 | +0.05(+0.80%) |
Mar 05, 2024 | 6.300 | 6.310 | 6.170 | 6.230 | 36,724 | -0.02(-0.32%) |
Mar 04, 2024 | 6.190 | 6.310 | 6.090 | 6.250 | 81,344 | +0.03(+0.48%) |