Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 5.500 | 5.525 | 5.300 | 5.440 | 544,593 | -0.05(-0.91%) |
May 16, 2024 | 5.640 | 5.690 | 5.480 | 5.490 | 477,113 | -0.16(-2.83%) |
May 15, 2024 | 5.460 | 5.670 | 5.460 | 5.650 | 502,280 | +0.32(+6.00%) |
May 14, 2024 | 5.500 | 5.630 | 5.250 | 5.330 | 358,548 | -0.06(-1.11%) |
May 13, 2024 | 5.270 | 5.550 | 5.250 | 5.390 | 449,432 | +0.14(+2.67%) |
May 10, 2024 | 5.240 | 5.510 | 5.215 | 5.250 | 456,824 | +0.05(+0.96%) |
May 09, 2024 | 5.230 | 5.543 | 5.050 | 5.200 | 592,056 | +0.01(+0.19%) |
May 08, 2024 | 5.170 | 5.300 | 5.080 | 5.190 | 325,450 | -0.11(-2.08%) |
May 07, 2024 | 5.340 | 5.390 | 5.180 | 5.300 | 279,863 | -0.02(-0.38%) |
May 06, 2024 | 5.450 | 5.550 | 5.280 | 5.320 | 247,499 | -0.07(-1.30%) |
May 03, 2024 | 5.460 | 5.680 | 5.325 | 5.390 | 306,339 | +0.05(+0.94%) |
May 02, 2024 | 5.320 | 5.410 | 5.190 | 5.340 | 443,057 | +0.06(+1.14%) |
May 01, 2024 | 4.960 | 5.480 | 4.860 | 5.280 | 818,684 | +0.20(+3.94%) |
Apr 30, 2024 | 5.190 | 5.320 | 5.060 | 5.080 | 435,800 | -0.18(-3.42%) |
Apr 29, 2024 | 5.300 | 5.420 | 5.150 | 5.260 | 346,528 | +0.01(+0.19%) |
Apr 26, 2024 | 4.830 | 5.290 | 4.830 | 5.250 | 457,391 | +0.44(+9.15%) |
Apr 25, 2024 | 5.140 | 5.200 | 4.800 | 4.810 | 505,642 | -0.44(-8.38%) |
Apr 24, 2024 | 5.340 | 5.370 | 5.210 | 5.250 | 401,123 | -0.09(-1.69%) |
Apr 23, 2024 | 5.210 | 5.400 | 5.190 | 5.340 | 546,540 | +0.17(+3.29%) |
Apr 22, 2024 | 5.110 | 5.250 | 5.030 | 5.170 | 353,199 | +0.08(+1.57%) |
Apr 19, 2024 | 5.060 | 5.210 | 4.945 | 5.090 | 473,695 | +0.00(+0.00%) |
Apr 18, 2024 | 5.060 | 5.270 | 5.050 | 5.090 | 413,028 | +0.02(+0.39%) |
Apr 17, 2024 | 5.330 | 5.330 | 5.060 | 5.070 | 561,537 | -0.24(-4.52%) |
Apr 16, 2024 | 5.610 | 5.610 | 5.270 | 5.310 | 352,566 | -0.33(-5.85%) |
Apr 15, 2024 | 6.000 | 6.000 | 5.590 | 5.640 | 375,110 | -0.38(-6.31%) |
Apr 12, 2024 | 6.220 | 6.245 | 5.820 | 6.020 | 836,065 | -0.21(-3.37%) |
Apr 11, 2024 | 5.900 | 6.250 | 5.870 | 6.230 | 791,888 | +0.38(+6.50%) |
Apr 10, 2024 | 5.760 | 5.910 | 5.694 | 5.850 | 2,521,690 | -0.20(-3.31%) |
Apr 09, 2024 | 5.830 | 6.130 | 5.830 | 6.050 | 488,214 | +0.24(+4.13%) |
Apr 08, 2024 | 5.840 | 5.900 | 5.728 | 5.810 | 748,894 | -0.03(-0.51%) |
Apr 05, 2024 | 5.840 | 5.850 | 5.590 | 5.840 | 425,721 | +0.08(+1.39%) |
Apr 04, 2024 | 5.980 | 6.040 | 5.740 | 5.760 | 463,031 | -0.13(-2.21%) |
Apr 03, 2024 | 5.760 | 5.900 | 5.700 | 5.890 | 481,880 | +0.07(+1.20%) |
Apr 02, 2024 | 6.010 | 6.020 | 5.710 | 5.820 | 513,318 | -0.34(-5.52%) |
Apr 01, 2024 | 6.030 | 6.220 | 5.910 | 6.160 | 441,330 | +0.14(+2.33%) |
Mar 28, 2024 | 6.080 | 6.180 | 5.950 | 6.020 | 406,599 | -0.06(-0.99%) |
Mar 27, 2024 | 6.020 | 6.170 | 5.910 | 6.080 | 285,264 | +0.12(+2.01%) |
Mar 26, 2024 | 6.030 | 6.180 | 5.890 | 5.960 | 371,945 | -0.01(-0.17%) |
Mar 25, 2024 | 5.960 | 6.134 | 5.895 | 5.970 | 334,647 | -0.01(-0.17%) |
Mar 22, 2024 | 6.210 | 6.210 | 5.970 | 5.980 | 337,739 | -0.25(-4.01%) |
Mar 21, 2024 | 6.310 | 6.480 | 6.210 | 6.230 | 553,751 | +0.01(+0.16%) |
Mar 20, 2024 | 6.140 | 6.270 | 6.010 | 6.220 | 412,040 | +0.02(+0.32%) |
Mar 19, 2024 | 5.950 | 6.305 | 5.930 | 6.200 | 658,901 | +0.20(+3.33%) |
Mar 18, 2024 | 6.210 | 6.210 | 5.820 | 6.000 | 705,905 | -0.12(-1.96%) |
Mar 15, 2024 | 6.040 | 6.300 | 5.955 | 6.120 | 2,532,401 | +0.07(+1.16%) |
Mar 14, 2024 | 6.130 | 6.240 | 6.010 | 6.050 | 581,203 | -0.16(-2.58%) |
Mar 13, 2024 | 5.940 | 6.230 | 5.870 | 6.210 | 848,257 | +0.32(+5.43%) |
Mar 12, 2024 | 6.450 | 6.490 | 5.875 | 5.890 | 692,684 | -0.53(-8.26%) |
Mar 11, 2024 | 6.640 | 6.730 | 6.290 | 6.420 | 511,143 | -0.22(-3.31%) |
Mar 08, 2024 | 6.730 | 6.968 | 6.530 | 6.640 | 570,495 | +0.06(+0.91%) |
Mar 07, 2024 | 6.880 | 7.100 | 6.550 | 6.580 | 550,755 | -0.27(-3.94%) |
Mar 06, 2024 | 6.870 | 6.920 | 6.630 | 6.850 | 506,965 | +0.11(+1.71%) |
Mar 05, 2024 | 6.890 | 7.040 | 6.705 | 6.735 | 423,771 | -0.24(-3.44%) |
Mar 04, 2024 | 7.410 | 7.450 | 6.660 | 6.975 | 703,448 | -0.44(-5.87%) |