Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 5.250 | 5.400 | 5.210 | 5.250 | 194,212 | -0.03(-0.57%) |
May 20, 2024 | 5.190 | 5.400 | 5.190 | 5.280 | 88,855 | +0.07(+1.34%) |
May 17, 2024 | 5.340 | 5.420 | 5.190 | 5.210 | 107,782 | -0.12(-2.25%) |
May 16, 2024 | 5.520 | 5.585 | 5.320 | 5.330 | 123,309 | -0.21(-3.79%) |
May 15, 2024 | 5.950 | 5.950 | 5.520 | 5.540 | 165,004 | -0.33(-5.62%) |
May 14, 2024 | 5.670 | 5.990 | 5.670 | 5.870 | 185,880 | +0.20(+3.53%) |
May 13, 2024 | 5.310 | 5.720 | 5.160 | 5.670 | 1,011,288 | +0.40(+7.59%) |
May 10, 2024 | 5.250 | 5.390 | 5.000 | 5.270 | 209,506 | +0.14(+2.73%) |
May 09, 2024 | 5.010 | 5.260 | 5.010 | 5.130 | 190,250 | +0.08(+1.58%) |
May 08, 2024 | 5.090 | 5.140 | 5.000 | 5.050 | 352,881 | -0.10(-1.94%) |
May 07, 2024 | 5.200 | 5.339 | 5.080 | 5.150 | 91,944 | -0.03(-0.58%) |
May 06, 2024 | 5.160 | 5.310 | 5.110 | 5.180 | 84,656 | +0.01(+0.19%) |
May 03, 2024 | 5.370 | 5.397 | 5.080 | 5.170 | 163,167 | -0.12(-2.27%) |
May 02, 2024 | 5.260 | 5.350 | 5.050 | 5.290 | 77,056 | +0.13(+2.52%) |
May 01, 2024 | 5.160 | 5.250 | 4.940 | 5.160 | 242,604 | -0.05(-0.96%) |
Apr 30, 2024 | 5.550 | 5.620 | 5.170 | 5.210 | 292,434 | -0.39(-6.96%) |
Apr 29, 2024 | 5.680 | 5.831 | 5.600 | 5.600 | 91,678 | -0.06(-1.06%) |
Apr 26, 2024 | 5.760 | 5.820 | 5.560 | 5.660 | 149,804 | -0.08(-1.39%) |
Apr 25, 2024 | 5.430 | 5.770 | 5.390 | 5.740 | 139,723 | +0.23(+4.17%) |
Apr 24, 2024 | 5.370 | 5.540 | 5.280 | 5.510 | 126,977 | +0.18(+3.38%) |
Apr 23, 2024 | 5.300 | 5.390 | 5.140 | 5.330 | 110,936 | +0.04(+0.76%) |
Apr 22, 2024 | 5.330 | 5.380 | 5.170 | 5.290 | 101,006 | -0.01(-0.19%) |
Apr 19, 2024 | 5.340 | 5.400 | 5.200 | 5.300 | 142,322 | -0.06(-1.12%) |
Apr 18, 2024 | 5.500 | 5.530 | 5.270 | 5.360 | 180,922 | -0.13(-2.37%) |
Apr 17, 2024 | 5.530 | 5.630 | 5.440 | 5.490 | 122,214 | +0.02(+0.37%) |
Apr 16, 2024 | 5.500 | 5.508 | 5.260 | 5.470 | 192,048 | -0.01(-0.18%) |
Apr 15, 2024 | 5.500 | 5.600 | 5.400 | 5.480 | 222,047 | +0.03(+0.55%) |
Apr 12, 2024 | 5.690 | 5.725 | 5.360 | 5.450 | 170,262 | -0.23(-4.05%) |
Apr 11, 2024 | 5.630 | 5.780 | 5.480 | 5.680 | 131,422 | +0.04(+0.71%) |
Apr 10, 2024 | 5.700 | 5.710 | 5.520 | 5.640 | 189,271 | -0.18(-3.09%) |
Apr 09, 2024 | 5.760 | 5.840 | 5.610 | 5.820 | 234,388 | +0.06(+1.04%) |
Apr 08, 2024 | 5.780 | 5.860 | 5.630 | 5.760 | 119,184 | +0.01(+0.17%) |
Apr 05, 2024 | 5.510 | 5.760 | 5.480 | 5.750 | 146,769 | +0.25(+4.55%) |
Apr 04, 2024 | 5.730 | 5.880 | 5.460 | 5.500 | 170,034 | -0.17(-3.00%) |
Apr 03, 2024 | 5.560 | 5.725 | 5.550 | 5.670 | 121,166 | +0.08(+1.43%) |
Apr 02, 2024 | 5.700 | 5.750 | 5.480 | 5.590 | 230,027 | -0.22(-3.79%) |
Apr 01, 2024 | 5.750 | 5.925 | 5.690 | 5.810 | 115,782 | +0.14(+2.47%) |
Mar 28, 2024 | 6.020 | 5.640 | 5.550 | 5.670 | 254,939 | -0.30(-5.03%) |
Mar 27, 2024 | 5.990 | 5.995 | 5.760 | 5.970 | 377,205 | +0.00(+0.00%) |
Mar 26, 2024 | 6.070 | 6.088 | 5.870 | 5.970 | 157,461 | -0.07(-1.16%) |
Mar 25, 2024 | 6.050 | 6.210 | 6.005 | 6.040 | 106,204 | -0.01(-0.17%) |
Mar 22, 2024 | 5.990 | 6.190 | 5.990 | 6.050 | 200,031 | +0.06(+1.00%) |
Mar 21, 2024 | 6.110 | 6.174 | 5.970 | 5.990 | 188,218 | -0.05(-0.83%) |
Mar 20, 2024 | 6.000 | 6.130 | 5.950 | 6.040 | 219,727 | -0.09(-1.47%) |
Mar 19, 2024 | 5.950 | 6.260 | 5.820 | 6.130 | 476,739 | +0.12(+2.00%) |
Mar 18, 2024 | 5.090 | 6.340 | 5.090 | 6.010 | 1,345,576 | +1.04(+20.93%) |
Mar 15, 2024 | 5.310 | 5.380 | 4.900 | 4.970 | 515,775 | -0.78(-13.57%) |
Mar 14, 2024 | 5.950 | 5.960 | 5.630 | 5.750 | 170,674 | -0.20(-3.36%) |
Mar 13, 2024 | 5.940 | 6.020 | 5.870 | 5.950 | 82,825 | +0.01(+0.17%) |
Mar 12, 2024 | 5.980 | 6.060 | 5.825 | 5.940 | 131,901 | -0.02(-0.34%) |
Mar 11, 2024 | 6.030 | 6.140 | 5.860 | 5.960 | 64,719 | -0.07(-1.16%) |
Mar 08, 2024 | 5.950 | 6.120 | 5.930 | 6.030 | 80,737 | +0.11(+1.86%) |
Mar 07, 2024 | 5.890 | 5.980 | 5.820 | 5.920 | 64,592 | +0.03(+0.51%) |
Mar 06, 2024 | 5.950 | 6.020 | 5.830 | 5.890 | 68,856 | +0.01(+0.17%) |
Mar 05, 2024 | 6.000 | 6.060 | 5.720 | 5.880 | 246,601 | -0.17(-2.81%) |
Mar 04, 2024 | 6.010 | 6.350 | 5.843 | 6.050 | 263,986 | +0.08(+1.34%) |