Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 5.980 | 6.550 | 5.970 | 6.350 | 202,120 | +0.45(+7.63%) |
May 23, 2024 | 5.830 | 6.010 | 5.760 | 5.900 | 147,642 | +0.07(+1.20%) |
May 22, 2024 | 5.580 | 5.860 | 5.570 | 5.830 | 59,490 | +0.26(+4.67%) |
May 21, 2024 | 5.540 | 5.670 | 5.470 | 5.570 | 122,667 | -0.07(-1.24%) |
May 20, 2024 | 5.370 | 5.850 | 5.150 | 5.640 | 417,157 | -0.11(-1.91%) |
May 17, 2024 | 5.870 | 5.940 | 5.750 | 5.750 | 55,373 | -0.09(-1.54%) |
May 16, 2024 | 5.890 | 5.900 | 5.750 | 5.840 | 100,717 | +0.01(+0.17%) |
May 15, 2024 | 6.030 | 6.030 | 5.820 | 5.830 | 43,988 | -0.12(-2.02%) |
May 14, 2024 | 5.950 | 6.090 | 5.900 | 5.950 | 76,505 | -0.06(-1.00%) |
May 13, 2024 | 6.180 | 6.210 | 5.940 | 6.010 | 99,030 | -0.11(-1.80%) |
May 10, 2024 | 6.250 | 6.450 | 6.090 | 6.120 | 119,290 | -0.13(-2.08%) |
May 09, 2024 | 6.180 | 6.500 | 6.150 | 6.250 | 283,455 | +0.18(+2.97%) |
May 08, 2024 | 5.880 | 6.120 | 5.590 | 6.070 | 131,745 | +0.30(+5.20%) |
May 07, 2024 | 6.130 | 6.250 | 5.730 | 5.770 | 108,300 | -0.29(-4.79%) |
May 06, 2024 | 6.020 | 6.185 | 5.920 | 6.060 | 69,094 | +0.05(+0.83%) |
May 03, 2024 | 5.860 | 6.090 | 5.710 | 6.010 | 44,811 | +0.23(+3.98%) |
May 02, 2024 | 5.660 | 5.789 | 5.520 | 5.780 | 59,855 | +0.13(+2.30%) |
May 01, 2024 | 5.540 | 5.700 | 5.455 | 5.650 | 98,951 | +0.14(+2.54%) |
Apr 30, 2024 | 5.490 | 5.700 | 5.480 | 5.510 | 37,462 | +0.03(+0.55%) |
Apr 29, 2024 | 5.600 | 5.635 | 5.395 | 5.480 | 65,792 | -0.04(-0.72%) |
Apr 26, 2024 | 5.560 | 5.730 | 5.400 | 5.520 | 68,915 | -0.06(-1.08%) |
Apr 25, 2024 | 5.590 | 5.690 | 5.470 | 5.580 | 42,029 | -0.01(-0.18%) |
Apr 24, 2024 | 5.580 | 5.623 | 5.515 | 5.590 | 21,048 | +0.02(+0.36%) |
Apr 23, 2024 | 5.480 | 5.800 | 5.480 | 5.570 | 54,058 | +0.02(+0.36%) |
Apr 22, 2024 | 5.600 | 5.600 | 5.470 | 5.550 | 63,426 | +0.01(+0.18%) |
Apr 19, 2024 | 5.420 | 5.610 | 5.400 | 5.540 | 88,661 | +0.10(+1.84%) |
Apr 18, 2024 | 5.530 | 5.615 | 5.300 | 5.440 | 69,885 | -0.08(-1.45%) |
Apr 17, 2024 | 5.690 | 5.690 | 5.510 | 5.520 | 63,103 | -0.19(-3.33%) |
Apr 16, 2024 | 5.850 | 5.935 | 5.680 | 5.710 | 61,577 | -0.18(-3.06%) |
Apr 15, 2024 | 5.930 | 5.970 | 5.820 | 5.890 | 71,735 | -0.13(-2.16%) |
Apr 12, 2024 | 5.920 | 6.179 | 5.870 | 6.020 | 54,465 | +0.03(+0.50%) |
Apr 11, 2024 | 6.000 | 6.220 | 5.900 | 5.990 | 69,012 | +0.04(+0.67%) |
Apr 10, 2024 | 5.970 | 6.110 | 5.810 | 5.950 | 42,427 | -0.12(-1.98%) |
Apr 09, 2024 | 5.950 | 6.120 | 5.930 | 6.070 | 218,273 | +0.14(+2.36%) |
Apr 08, 2024 | 5.900 | 5.970 | 5.750 | 5.930 | 110,806 | +0.05(+0.85%) |
Apr 05, 2024 | 5.820 | 5.970 | 5.780 | 5.880 | 164,332 | +0.13(+2.26%) |
Apr 04, 2024 | 5.920 | 5.970 | 5.750 | 5.750 | 105,642 | -0.15(-2.54%) |
Apr 03, 2024 | 5.770 | 5.970 | 5.640 | 5.900 | 143,261 | +0.13(+2.25%) |
Apr 02, 2024 | 5.550 | 5.960 | 5.550 | 5.770 | 127,838 | +0.05(+0.87%) |
Apr 01, 2024 | 5.860 | 5.880 | 5.630 | 5.720 | 188,729 | -0.08(-1.38%) |
Mar 28, 2024 | 5.990 | 6.134 | 5.790 | 5.800 | 170,951 | -0.07(-1.19%) |
Mar 27, 2024 | 5.900 | 5.960 | 5.720 | 5.870 | 150,981 | -0.03(-0.51%) |
Mar 26, 2024 | 5.990 | 6.160 | 5.890 | 5.900 | 128,115 | -0.12(-1.99%) |
Mar 25, 2024 | 6.180 | 6.218 | 5.920 | 6.020 | 173,143 | -0.28(-4.44%) |
Mar 22, 2024 | 6.290 | 6.400 | 6.210 | 6.300 | 54,040 | +0.04(+0.64%) |
Mar 21, 2024 | 6.450 | 6.520 | 6.210 | 6.260 | 83,518 | -0.14(-2.19%) |
Mar 20, 2024 | 6.570 | 6.700 | 6.360 | 6.400 | 95,630 | +0.02(+0.31%) |
Mar 19, 2024 | 6.510 | 7.000 | 6.320 | 6.380 | 161,048 | -0.28(-4.20%) |
Mar 18, 2024 | 7.280 | 7.500 | 6.610 | 6.660 | 248,663 | -0.25(-3.62%) |
Mar 15, 2024 | 6.110 | 6.910 | 6.010 | 6.910 | 324,800 | +0.70(+11.27%) |
Mar 14, 2024 | 6.090 | 6.480 | 6.000 | 6.210 | 142,066 | +0.12(+1.97%) |
Mar 13, 2024 | 6.130 | 6.750 | 5.832 | 6.090 | 289,016 | +0.79(+14.91%) |
Mar 12, 2024 | 5.310 | 5.590 | 5.290 | 5.300 | 141,909 | -0.14(-2.57%) |
Mar 11, 2024 | 5.650 | 5.910 | 5.410 | 5.440 | 103,952 | -0.20(-3.55%) |
Mar 08, 2024 | 6.080 | 6.080 | 5.555 | 5.640 | 100,219 | -0.39(-6.47%) |
Mar 07, 2024 | 5.730 | 6.160 | 5.700 | 6.030 | 78,686 | +0.30(+5.24%) |
Mar 06, 2024 | 5.680 | 5.961 | 5.450 | 5.730 | 96,807 | +0.04(+0.70%) |
Mar 05, 2024 | 5.500 | 5.928 | 5.470 | 5.690 | 85,580 | +0.18(+3.27%) |
Mar 04, 2024 | 5.790 | 6.055 | 5.420 | 5.510 | 118,101 | -0.33(-5.65%) |