Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 6.440 | 6.750 | 6.060 | 6.130 | 1,287,315 | +0.31(+5.33%) |
May 30, 2024 | 5.980 | 6.084 | 5.780 | 5.820 | 311,557 | -0.16(-2.68%) |
May 29, 2024 | 6.080 | 6.140 | 5.890 | 5.980 | 212,362 | -0.13(-2.13%) |
May 28, 2024 | 6.050 | 6.190 | 5.920 | 6.110 | 437,756 | +0.05(+0.83%) |
May 24, 2024 | 5.650 | 6.060 | 5.610 | 6.060 | 303,157 | +0.43(+7.64%) |
May 23, 2024 | 5.940 | 5.940 | 5.620 | 5.630 | 254,553 | -0.27(-4.58%) |
May 22, 2024 | 5.900 | 6.360 | 5.810 | 5.900 | 678,485 | -0.01(-0.17%) |
May 21, 2024 | 5.950 | 6.170 | 5.860 | 5.910 | 512,781 | -0.12(-1.99%) |
May 20, 2024 | 5.660 | 6.080 | 5.590 | 6.030 | 457,904 | +0.32(+5.60%) |
May 17, 2024 | 5.880 | 6.030 | 5.610 | 5.710 | 396,947 | -0.15(-2.56%) |
May 16, 2024 | 5.670 | 6.130 | 5.670 | 5.860 | 620,440 | +0.20(+3.53%) |
May 15, 2024 | 5.500 | 5.680 | 5.280 | 5.660 | 679,706 | +0.28(+5.20%) |
May 14, 2024 | 5.440 | 5.540 | 5.250 | 5.380 | 524,486 | -0.07(-1.28%) |
May 13, 2024 | 5.520 | 5.700 | 5.430 | 5.450 | 511,029 | -0.05(-0.91%) |
May 10, 2024 | 5.780 | 5.960 | 5.450 | 5.500 | 477,940 | -0.29(-5.01%) |
May 09, 2024 | 5.570 | 5.840 | 5.560 | 5.790 | 313,504 | +0.15(+2.57%) |
May 08, 2024 | 5.680 | 5.710 | 5.440 | 5.645 | 469,470 | -0.11(-1.83%) |
May 07, 2024 | 5.800 | 5.890 | 5.680 | 5.750 | 521,044 | -0.09(-1.54%) |
May 06, 2024 | 5.890 | 6.110 | 5.810 | 5.840 | 624,369 | +0.10(+1.74%) |
May 03, 2024 | 5.780 | 5.878 | 5.530 | 5.740 | 497,727 | +0.10(+1.77%) |
May 02, 2024 | 5.600 | 5.786 | 5.440 | 5.640 | 611,012 | +0.14(+2.55%) |
May 01, 2024 | 5.470 | 5.823 | 5.350 | 5.500 | 617,863 | +0.01(+0.18%) |
Apr 30, 2024 | 5.980 | 6.040 | 5.470 | 5.490 | 845,054 | -0.54(-8.96%) |
Apr 29, 2024 | 6.290 | 6.290 | 5.890 | 6.030 | 708,647 | -0.32(-5.04%) |
Apr 26, 2024 | 6.480 | 6.590 | 6.280 | 6.350 | 524,103 | -0.11(-1.70%) |
Apr 25, 2024 | 6.210 | 6.505 | 6.131 | 6.460 | 538,066 | -0.02(-0.31%) |
Apr 24, 2024 | 6.590 | 6.830 | 6.410 | 6.480 | 614,255 | -0.23(-3.43%) |
Apr 23, 2024 | 6.550 | 6.990 | 6.440 | 6.710 | 957,336 | +0.06(+0.90%) |
Apr 22, 2024 | 6.120 | 6.671 | 5.940 | 6.650 | 1,028,652 | +0.63(+10.47%) |
Apr 19, 2024 | 5.710 | 6.170 | 5.710 | 6.020 | 645,157 | +0.33(+5.80%) |
Apr 18, 2024 | 5.550 | 5.869 | 5.280 | 5.690 | 817,469 | +0.15(+2.71%) |
Apr 17, 2024 | 5.580 | 5.770 | 5.330 | 5.540 | 698,531 | +0.12(+2.21%) |
Apr 16, 2024 | 5.500 | 5.580 | 5.230 | 5.420 | 896,411 | -0.23(-4.07%) |
Apr 15, 2024 | 6.270 | 6.330 | 5.600 | 5.650 | 1,173,628 | -0.39(-6.46%) |
Apr 12, 2024 | 6.590 | 6.600 | 5.900 | 6.040 | 1,430,103 | -0.53(-8.07%) |
Apr 11, 2024 | 6.680 | 6.730 | 6.460 | 6.570 | 675,178 | -0.10(-1.50%) |
Apr 10, 2024 | 6.680 | 6.846 | 6.580 | 6.670 | 696,763 | -0.14(-2.06%) |
Apr 09, 2024 | 7.220 | 7.250 | 6.720 | 6.810 | 782,447 | -0.29(-4.08%) |
Apr 08, 2024 | 7.100 | 7.380 | 7.010 | 7.100 | 999,589 | +0.05(+0.71%) |
Apr 05, 2024 | 6.980 | 7.219 | 6.900 | 7.050 | 423,800 | +0.01(+0.14%) |
Apr 04, 2024 | 7.000 | 7.550 | 6.950 | 7.040 | 972,072 | +0.10(+1.44%) |
Apr 03, 2024 | 6.970 | 7.270 | 6.880 | 6.940 | 867,495 | -0.06(-0.86%) |
Apr 02, 2024 | 6.670 | 7.100 | 6.500 | 7.000 | 1,005,855 | +0.04(+0.57%) |