Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 6.080 | 6.110 | 6.060 | 6.060 | 180,434 | +0.00(+0.00%) |
May 17, 2024 | 5.940 | 6.090 | 5.920 | 6.060 | 156,631 | +0.13(+2.19%) |
May 16, 2024 | 5.940 | 6.002 | 5.930 | 5.930 | 571,689 | -0.08(-1.33%) |
May 15, 2024 | 6.010 | 6.040 | 5.960 | 6.010 | 122,096 | +0.05(+0.84%) |
May 14, 2024 | 5.910 | 5.970 | 5.910 | 5.960 | 133,490 | +0.22(+3.83%) |
May 13, 2024 | 5.650 | 5.740 | 5.650 | 5.740 | 233,738 | +0.10(+1.77%) |
May 10, 2024 | 5.630 | 5.645 | 5.580 | 5.640 | 154,124 | +0.11(+1.99%) |
May 09, 2024 | 5.430 | 5.530 | 5.430 | 5.530 | 667,417 | +0.11(+2.03%) |
May 08, 2024 | 5.388 | 5.430 | 5.380 | 5.420 | 284,028 | +0.03(+0.56%) |
May 07, 2024 | 5.350 | 5.420 | 5.350 | 5.390 | 169,309 | +0.11(+2.08%) |
May 06, 2024 | 5.280 | 5.310 | 5.240 | 5.280 | 99,914 | -0.05(-0.94%) |
May 03, 2024 | 5.290 | 5.350 | 5.270 | 5.330 | 179,317 | -0.29(-5.16%) |
May 02, 2024 | 5.600 | 5.650 | 5.501 | 5.620 | 1,491,341 | +0.16(+2.93%) |
May 01, 2024 | 5.230 | 5.550 | 5.230 | 5.460 | 103,667 | +0.02(+0.37%) |
Apr 30, 2024 | 5.505 | 5.540 | 5.440 | 5.440 | 194,019 | -0.09(-1.63%) |
Apr 29, 2024 | 5.520 | 5.540 | 5.500 | 5.530 | 271,177 | +0.03(+0.55%) |
Apr 26, 2024 | 5.500 | 5.530 | 5.400 | 5.500 | 210,035 | +0.03(+0.55%) |
Apr 25, 2024 | 5.370 | 5.470 | 5.350 | 5.470 | 867,067 | -0.01(-0.18%) |
Apr 24, 2024 | 5.410 | 5.490 | 5.393 | 5.480 | 359,590 | +0.00(+0.00%) |
Apr 23, 2024 | 5.440 | 5.530 | 5.440 | 5.480 | 124,261 | +0.06(+1.11%) |
Apr 22, 2024 | 5.360 | 5.430 | 5.350 | 5.420 | 202,237 | +0.09(+1.64%) |
Apr 19, 2024 | 5.330 | 5.400 | 5.300 | 5.332 | 152,453 | +0.02(+0.42%) |
Apr 18, 2024 | 5.270 | 5.370 | 5.265 | 5.310 | 399,173 | +0.07(+1.34%) |
Apr 17, 2024 | 5.240 | 5.275 | 5.190 | 5.240 | 304,071 | +0.00(+0.00%) |
Apr 16, 2024 | 5.250 | 5.280 | 5.210 | 5.240 | 393,629 | -0.10(-1.87%) |
Apr 15, 2024 | 5.480 | 5.490 | 5.340 | 5.340 | 246,063 | -0.19(-3.44%) |
Apr 12, 2024 | 5.590 | 5.600 | 5.460 | 5.530 | 133,354 | +0.02(+0.36%) |
Apr 11, 2024 | 5.508 | 5.520 | 5.400 | 5.510 | 783,013 | +0.06(+1.10%) |
Apr 10, 2024 | 5.420 | 5.480 | 5.383 | 5.450 | 305,626 | -0.03(-0.55%) |
Apr 09, 2024 | 5.490 | 5.500 | 5.440 | 5.480 | 243,865 | +0.01(+0.18%) |
Apr 08, 2024 | 5.503 | 5.510 | 5.455 | 5.470 | 224,193 | -0.01(-0.18%) |
Apr 05, 2024 | 5.450 | 5.490 | 5.415 | 5.480 | 136,186 | -0.01(-0.18%) |
Apr 04, 2024 | 5.590 | 5.620 | 5.490 | 5.490 | 813,226 | -0.04(-0.72%) |
Apr 03, 2024 | 5.500 | 5.540 | 5.500 | 5.530 | 281,638 | +0.12(+2.22%) |
Apr 02, 2024 | 5.380 | 5.410 | 5.380 | 5.410 | 139,248 | -0.02(-0.37%) |
Apr 01, 2024 | 5.200 | 5.440 | 5.200 | 5.430 | 143,788 | +0.00(+0.00%) |
Mar 28, 2024 | 5.380 | 5.450 | 5.370 | 5.430 | 174,641 | +0.10(+1.88%) |
Mar 27, 2024 | 5.310 | 5.340 | 5.300 | 5.330 | 1,014,622 | +0.04(+0.76%) |
Mar 26, 2024 | 5.300 | 5.332 | 5.290 | 5.290 | 128,952 | +0.03(+0.57%) |
Mar 25, 2024 | 5.320 | 5.320 | 5.240 | 5.260 | 243,892 | -0.08(-1.50%) |
Mar 22, 2024 | 5.390 | 5.400 | 5.330 | 5.340 | 102,847 | -0.04(-0.65%) |
Mar 21, 2024 | 5.390 | 5.400 | 5.321 | 5.375 | 171,294 | +0.05(+1.03%) |
Mar 20, 2024 | 5.230 | 5.350 | 5.220 | 5.320 | 831,963 | +0.05(+0.95%) |
Mar 19, 2024 | 5.290 | 5.320 | 5.260 | 5.270 | 108,286 | +0.08(+1.54%) |
Mar 18, 2024 | 5.220 | 5.230 | 5.190 | 5.190 | 116,320 | -0.03(-0.57%) |
Mar 15, 2024 | 5.200 | 5.242 | 5.180 | 5.220 | 146,413 | +0.12(+2.35%) |
Mar 14, 2024 | 5.180 | 5.190 | 5.070 | 5.100 | 273,068 | -0.14(-2.67%) |
Mar 13, 2024 | 5.230 | 5.260 | 5.210 | 5.240 | 767,065 | +0.04(+0.77%) |
Mar 12, 2024 | 5.230 | 5.250 | 5.170 | 5.200 | 457,414 | +0.06(+1.17%) |
Mar 11, 2024 | 5.100 | 5.167 | 5.080 | 5.140 | 324,537 | +0.03(+0.59%) |
Mar 08, 2024 | 5.150 | 5.160 | 5.093 | 5.110 | 129,676 | +0.02(+0.39%) |
Mar 07, 2024 | 5.100 | 5.120 | 5.070 | 5.090 | 242,235 | +0.10(+2.00%) |
Mar 06, 2024 | 5.050 | 5.050 | 4.980 | 4.990 | 607,424 | +0.01(+0.20%) |
Mar 05, 2024 | 4.960 | 5.010 | 4.930 | 4.980 | 248,857 | +0.02(+0.40%) |
Mar 04, 2024 | 4.950 | 5.000 | 4.920 | 4.960 | 892,318 | -0.02(-0.40%) |