Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 5.210 | 5.370 | 5.210 | 5.370 | 151,688 | -0.09(-1.65%) |
May 09, 2024 | 5.440 | 5.460 | 5.430 | 5.460 | 81,584 | -0.08(-1.44%) |
May 08, 2024 | 5.500 | 5.540 | 5.380 | 5.540 | 45,160 | +0.04(+0.73%) |
May 07, 2024 | 5.640 | 5.640 | 5.480 | 5.500 | 74,553 | -0.12(-2.05%) |
May 06, 2024 | 5.650 | 5.650 | 5.580 | 5.615 | 41,939 | +0.07(+1.17%) |
May 03, 2024 | 5.540 | 5.580 | 5.535 | 5.550 | 52,491 | +0.03(+0.54%) |
May 02, 2024 | 5.570 | 5.570 | 4.800 | 5.520 | 47,999 | -0.07(-1.25%) |
May 01, 2024 | 5.660 | 5.660 | 5.580 | 5.590 | 48,928 | -0.05(-0.97%) |
Apr 30, 2024 | 5.500 | 5.720 | 5.500 | 5.645 | 62,869 | +0.23(+4.34%) |
Apr 29, 2024 | 5.450 | 5.460 | 5.370 | 5.410 | 88,654 | +0.08(+1.50%) |
Apr 26, 2024 | 5.340 | 5.420 | 5.321 | 5.330 | 108,258 | +0.01(+0.14%) |
Apr 25, 2024 | 5.310 | 5.340 | 5.260 | 5.323 | 81,797 | -0.16(-2.87%) |
Apr 24, 2024 | 5.670 | 5.670 | 5.460 | 5.480 | 65,135 | +0.06(+1.11%) |
Apr 23, 2024 | 5.384 | 5.420 | 5.380 | 5.420 | 130,486 | +0.01(+0.18%) |
Apr 22, 2024 | 5.380 | 5.440 | 5.320 | 5.410 | 52,886 | +0.01(+0.19%) |
Apr 19, 2024 | 5.590 | 5.590 | 5.380 | 5.400 | 54,989 | -0.08(-1.46%) |
Apr 18, 2024 | 5.570 | 5.630 | 5.470 | 5.480 | 50,788 | +0.02(+0.32%) |
Apr 17, 2024 | 5.500 | 5.620 | 5.440 | 5.463 | 61,759 | -0.27(-4.67%) |
Apr 16, 2024 | 5.700 | 5.830 | 5.550 | 5.730 | 76,575 | -0.03(-0.53%) |
Apr 15, 2024 | 5.930 | 5.930 | 5.670 | 5.760 | 62,000 | +0.02(+0.27%) |
Apr 12, 2024 | 5.800 | 5.909 | 5.730 | 5.745 | 51,665 | -0.08(-1.29%) |
Apr 11, 2024 | 5.980 | 5.980 | 5.774 | 5.820 | 70,738 | +0.06(+1.04%) |
Apr 10, 2024 | 5.800 | 5.811 | 5.710 | 5.760 | 120,306 | -0.17(-2.87%) |
Apr 09, 2024 | 5.890 | 6.120 | 5.880 | 5.930 | 85,622 | +0.03(+0.51%) |
Apr 08, 2024 | 5.770 | 5.900 | 5.770 | 5.900 | 64,241 | +0.13(+2.25%) |
Apr 05, 2024 | 5.740 | 5.770 | 5.680 | 5.770 | 43,714 | +0.08(+1.41%) |
Apr 04, 2024 | 5.770 | 5.820 | 5.690 | 5.690 | 154,567 | -0.05(-0.84%) |
Apr 03, 2024 | 5.520 | 5.760 | 5.520 | 5.738 | 371,629 | +0.18(+3.20%) |
Apr 02, 2024 | 5.400 | 5.830 | 5.390 | 5.560 | 65,406 | -0.12(-2.11%) |
Apr 01, 2024 | 5.810 | 5.820 | 5.630 | 5.680 | 51,217 | -0.13(-2.24%) |
Mar 28, 2024 | 5.600 | 5.850 | 5.600 | 5.810 | 125,027 | -0.03(-0.51%) |
Mar 27, 2024 | 6.000 | 6.030 | 5.780 | 5.840 | 199,508 | -0.09(-1.52%) |
Mar 26, 2024 | 5.720 | 5.930 | 5.720 | 5.930 | 153,875 | +0.13(+2.24%) |
Mar 25, 2024 | 5.970 | 5.970 | 5.790 | 5.800 | 44,824 | -0.09(-1.53%) |
Mar 22, 2024 | 5.875 | 5.910 | 5.850 | 5.890 | 38,999 | +0.05(+0.86%) |
Mar 21, 2024 | 5.820 | 5.900 | 5.820 | 5.840 | 76,161 | -0.06(-1.02%) |
Mar 20, 2024 | 5.750 | 5.900 | 5.750 | 5.900 | 87,600 | +0.11(+1.90%) |
Mar 19, 2024 | 5.630 | 5.840 | 5.630 | 5.790 | 64,881 | +0.12(+2.12%) |
Mar 18, 2024 | 5.850 | 5.850 | 5.545 | 5.670 | 75,354 | +0.11(+1.98%) |
Mar 15, 2024 | 5.460 | 5.570 | 5.440 | 5.560 | 43,439 | +0.17(+3.15%) |
Mar 14, 2024 | 5.300 | 5.450 | 5.300 | 5.390 | 52,961 | +0.02(+0.37%) |
Mar 13, 2024 | 5.380 | 5.510 | 5.360 | 5.370 | 27,347 | -0.02(-0.37%) |
Mar 12, 2024 | 5.410 | 5.410 | 5.310 | 5.390 | 59,344 | +0.13(+2.57%) |
Mar 11, 2024 | 5.300 | 5.450 | 5.170 | 5.255 | 99,827 | -0.21(-3.75%) |
Mar 08, 2024 | 5.390 | 5.600 | 5.390 | 5.460 | 100,891 | -0.14(-2.50%) |
Mar 07, 2024 | 5.650 | 5.650 | 5.580 | 5.600 | 51,975 | -0.32(-5.41%) |
Mar 06, 2024 | 5.820 | 5.960 | 5.820 | 5.920 | 54,443 | +0.17(+2.87%) |
Mar 05, 2024 | 5.670 | 5.835 | 5.670 | 5.755 | 48,863 | +0.06(+1.14%) |
Mar 04, 2024 | 5.820 | 5.874 | 5.650 | 5.690 | 73,333 | -0.13(-2.23%) |