Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 5.440 | 5.590 | 5.400 | 5.590 | 282,569 | +0.15(+2.76%) |
May 16, 2024 | 5.460 | 5.460 | 5.350 | 5.440 | 259,881 | +0.01(+0.18%) |
May 15, 2024 | 5.510 | 5.530 | 5.375 | 5.430 | 211,334 | -0.05(-0.91%) |
May 14, 2024 | 5.280 | 5.480 | 5.261 | 5.480 | 448,676 | +0.26(+4.98%) |
May 13, 2024 | 5.550 | 5.570 | 5.220 | 5.220 | 792,999 | -0.33(-5.95%) |
May 10, 2024 | 5.670 | 5.720 | 5.505 | 5.550 | 268,358 | -0.09(-1.60%) |
May 09, 2024 | 5.630 | 5.690 | 5.570 | 5.640 | 301,429 | +0.00(+0.00%) |
May 08, 2024 | 5.520 | 5.670 | 5.360 | 5.640 | 350,581 | +0.15(+2.73%) |
May 07, 2024 | 5.550 | 5.629 | 5.470 | 5.490 | 384,613 | -0.05(-0.90%) |
May 06, 2024 | 5.600 | 5.690 | 5.525 | 5.540 | 318,660 | +0.01(+0.18%) |
May 03, 2024 | 5.500 | 5.640 | 5.500 | 5.530 | 185,499 | +0.00(+0.00%) |
May 02, 2024 | 5.480 | 5.530 | 5.400 | 5.530 | 238,193 | +0.12(+2.22%) |
May 01, 2024 | 5.500 | 5.550 | 5.410 | 5.410 | 338,892 | +0.01(+0.19%) |
Apr 30, 2024 | 5.850 | 5.850 | 5.350 | 5.400 | 566,256 | -0.47(-8.01%) |
Apr 29, 2024 | 5.750 | 5.900 | 5.750 | 5.870 | 360,245 | +0.08(+1.38%) |
Apr 26, 2024 | 5.780 | 5.825 | 5.740 | 5.790 | 180,032 | +0.01(+0.17%) |
Apr 25, 2024 | 5.740 | 5.795 | 5.690 | 5.780 | 164,995 | +0.03(+0.52%) |
Apr 24, 2024 | 5.710 | 5.750 | 5.680 | 5.750 | 164,406 | +0.04(+0.70%) |
Apr 23, 2024 | 5.740 | 5.840 | 5.700 | 5.710 | 127,913 | -0.03(-0.52%) |
Apr 22, 2024 | 5.700 | 5.790 | 5.680 | 5.740 | 182,399 | +0.01(+0.17%) |
Apr 19, 2024 | 5.630 | 5.760 | 5.580 | 5.730 | 183,998 | +0.10(+1.78%) |
Apr 18, 2024 | 5.620 | 5.752 | 5.600 | 5.630 | 219,116 | +0.02(+0.36%) |
Apr 17, 2024 | 5.780 | 5.850 | 5.582 | 5.610 | 333,303 | -0.20(-3.44%) |
Apr 16, 2024 | 5.880 | 5.880 | 5.765 | 5.810 | 217,183 | -0.08(-1.36%) |
Apr 15, 2024 | 5.780 | 5.990 | 5.770 | 5.890 | 289,277 | +0.13(+2.26%) |
Apr 12, 2024 | 5.970 | 6.030 | 5.750 | 5.760 | 290,564 | -0.18(-3.03%) |
Apr 11, 2024 | 5.960 | 5.990 | 5.900 | 5.940 | 176,825 | -0.02(-0.34%) |
Apr 10, 2024 | 5.970 | 6.040 | 5.910 | 5.960 | 278,008 | -0.08(-1.32%) |
Apr 09, 2024 | 6.070 | 6.135 | 6.000 | 6.040 | 169,025 | -0.03(-0.49%) |
Apr 08, 2024 | 6.110 | 6.110 | 6.020 | 6.070 | 176,533 | -0.03(-0.49%) |
Apr 05, 2024 | 6.000 | 6.155 | 5.910 | 6.100 | 324,534 | +0.15(+2.52%) |
Apr 04, 2024 | 6.240 | 6.240 | 5.905 | 5.950 | 569,830 | -0.30(-4.80%) |
Apr 03, 2024 | 6.240 | 6.270 | 6.180 | 6.250 | 249,987 | +0.00(+0.00%) |
Apr 02, 2024 | 6.150 | 6.285 | 6.080 | 6.250 | 424,236 | +0.14(+2.29%) |