Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 13, 2024 | 5.410 | 5.500 | 5.310 | 5.420 | 104,597 | +0.05(+0.93%) |
May 10, 2024 | 5.560 | 5.560 | 5.200 | 5.370 | 215,100 | -0.19(-3.42%) |
May 09, 2024 | 5.550 | 5.650 | 5.510 | 5.560 | 106,477 | +0.01(+0.18%) |
May 08, 2024 | 5.550 | 5.740 | 5.460 | 5.550 | 73,486 | -0.10(-1.77%) |
May 07, 2024 | 5.870 | 5.870 | 5.570 | 5.650 | 87,999 | -0.17(-2.92%) |
May 06, 2024 | 6.000 | 6.050 | 5.780 | 5.820 | 95,427 | -0.14(-2.35%) |
May 03, 2024 | 5.610 | 5.990 | 5.595 | 5.960 | 92,267 | +0.35(+6.24%) |
May 02, 2024 | 5.620 | 5.970 | 5.440 | 5.610 | 80,438 | +0.02(+0.36%) |
May 01, 2024 | 5.550 | 5.700 | 5.470 | 5.590 | 91,253 | +0.04(+0.72%) |
Apr 30, 2024 | 5.680 | 5.730 | 5.410 | 5.550 | 192,856 | -0.27(-4.64%) |
Apr 29, 2024 | 5.460 | 6.330 | 5.460 | 5.820 | 392,976 | +0.54(+10.23%) |
Apr 26, 2024 | 5.130 | 5.330 | 5.070 | 5.280 | 51,469 | +0.14(+2.72%) |
Apr 25, 2024 | 5.620 | 5.620 | 5.040 | 5.140 | 225,609 | -0.48(-8.54%) |
Apr 24, 2024 | 5.570 | 5.830 | 5.430 | 5.620 | 84,702 | -0.02(-0.35%) |
Apr 23, 2024 | 5.370 | 5.880 | 5.240 | 5.640 | 125,395 | +0.27(+5.03%) |
Apr 22, 2024 | 5.140 | 5.440 | 5.010 | 5.370 | 324,132 | +0.24(+4.68%) |
Apr 19, 2024 | 5.190 | 5.445 | 5.000 | 5.130 | 134,675 | -0.11(-2.10%) |
Apr 18, 2024 | 5.360 | 5.400 | 5.190 | 5.240 | 160,997 | -0.14(-2.60%) |
Apr 17, 2024 | 5.310 | 5.485 | 5.290 | 5.380 | 90,644 | +0.15(+2.87%) |
Apr 16, 2024 | 5.430 | 5.523 | 5.180 | 5.230 | 131,683 | -0.30(-5.42%) |
Apr 15, 2024 | 5.810 | 5.810 | 5.425 | 5.530 | 103,437 | -0.28(-4.82%) |
Apr 12, 2024 | 6.100 | 6.190 | 5.680 | 5.810 | 110,609 | -0.29(-4.75%) |
Apr 11, 2024 | 5.940 | 6.343 | 5.940 | 6.100 | 236,306 | +0.17(+2.87%) |
Apr 10, 2024 | 5.830 | 6.030 | 5.680 | 5.930 | 190,938 | -0.14(-2.31%) |
Apr 09, 2024 | 5.440 | 6.100 | 5.300 | 6.070 | 291,477 | +0.67(+12.41%) |
Apr 08, 2024 | 5.550 | 5.750 | 5.390 | 5.400 | 160,956 | -0.15(-2.70%) |
Apr 05, 2024 | 5.500 | 5.980 | 5.390 | 5.550 | 244,898 | -0.03(-0.54%) |
Apr 04, 2024 | 5.270 | 5.670 | 5.135 | 5.580 | 122,665 | +0.35(+6.69%) |
Apr 03, 2024 | 5.810 | 5.930 | 4.880 | 5.230 | 709,530 | -0.21(-3.86%) |
Apr 02, 2024 | 5.400 | 5.470 | 5.180 | 5.440 | 796,405 | +0.13(+2.45%) |
Apr 01, 2024 | 5.300 | 5.450 | 5.010 | 5.310 | 41,532 | +0.03(+0.57%) |
Mar 28, 2024 | 5.200 | 5.470 | 5.135 | 5.280 | 61,089 | +0.10(+1.93%) |
Mar 27, 2024 | 5.100 | 5.215 | 5.045 | 5.180 | 82,158 | +0.15(+2.98%) |
Mar 26, 2024 | 4.950 | 5.090 | 4.880 | 5.030 | 72,988 | +0.01(+0.20%) |
Mar 25, 2024 | 5.050 | 5.200 | 4.920 | 5.020 | 58,633 | -0.12(-2.33%) |
Mar 22, 2024 | 5.150 | 5.190 | 5.010 | 5.140 | 99,249 | +0.00(+0.00%) |
Mar 21, 2024 | 5.190 | 5.225 | 5.110 | 5.140 | 59,934 | -0.01(-0.19%) |
Mar 20, 2024 | 5.060 | 5.200 | 4.912 | 5.150 | 116,477 | +0.06(+1.18%) |
Mar 19, 2024 | 4.690 | 5.110 | 4.690 | 5.090 | 101,328 | +0.38(+8.07%) |
Mar 18, 2024 | 4.510 | 4.760 | 4.440 | 4.710 | 86,206 | +0.22(+4.90%) |
Mar 15, 2024 | 4.370 | 4.500 | 4.330 | 4.490 | 133,470 | +0.08(+1.81%) |
Mar 14, 2024 | 4.380 | 4.540 | 4.230 | 4.410 | 153,977 | +0.04(+0.92%) |
Mar 13, 2024 | 4.370 | 4.530 | 4.320 | 4.370 | 84,531 | +0.00(+0.00%) |
Mar 12, 2024 | 4.520 | 4.560 | 4.300 | 4.370 | 74,382 | -0.10(-2.24%) |
Mar 11, 2024 | 4.860 | 4.870 | 4.380 | 4.470 | 175,427 | -0.41(-8.40%) |
Mar 08, 2024 | 4.830 | 5.360 | 4.700 | 4.880 | 242,302 | +0.28(+6.09%) |
Mar 07, 2024 | 4.600 | 4.770 | 4.570 | 4.600 | 100,082 | +0.03(+0.66%) |
Mar 06, 2024 | 4.580 | 4.750 | 4.450 | 4.570 | 108,061 | +0.04(+0.88%) |
Mar 05, 2024 | 4.390 | 4.680 | 4.290 | 4.530 | 231,728 | +0.19(+4.38%) |
Mar 04, 2024 | 4.100 | 4.340 | 4.020 | 4.340 | 410,652 | +0.23(+5.60%) |