Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 5.540 | 5.650 | 5.495 | 5.600 | 180,425 | +0.07(+1.27%) |
May 21, 2024 | 5.540 | 5.630 | 5.505 | 5.530 | 94,896 | -0.05(-0.90%) |
May 20, 2024 | 5.540 | 5.630 | 5.460 | 5.580 | 72,599 | +0.00(+0.00%) |
May 17, 2024 | 5.810 | 5.810 | 5.540 | 5.580 | 73,636 | -0.22(-3.79%) |
May 16, 2024 | 5.890 | 5.980 | 5.780 | 5.800 | 56,858 | -0.09(-1.53%) |
May 15, 2024 | 6.100 | 6.100 | 5.825 | 5.890 | 65,168 | -0.16(-2.64%) |
May 14, 2024 | 6.080 | 6.140 | 6.023 | 6.050 | 72,055 | -0.02(-0.33%) |
May 13, 2024 | 6.050 | 6.200 | 5.960 | 6.070 | 113,964 | +0.02(+0.33%) |
May 10, 2024 | 5.940 | 6.050 | 5.920 | 6.050 | 104,973 | +0.15(+2.54%) |
May 09, 2024 | 5.890 | 6.032 | 5.870 | 5.900 | 146,428 | +0.02(+0.34%) |
May 08, 2024 | 5.690 | 5.960 | 5.510 | 5.880 | 111,798 | +0.19(+3.34%) |
May 07, 2024 | 5.580 | 5.870 | 5.568 | 5.690 | 175,663 | +0.05(+0.89%) |
May 06, 2024 | 5.730 | 6.020 | 5.640 | 5.640 | 194,940 | -0.10(-1.74%) |
May 03, 2024 | 5.880 | 5.980 | 5.710 | 5.740 | 47,211 | -0.10(-1.71%) |
May 02, 2024 | 5.710 | 5.840 | 5.610 | 5.840 | 52,616 | +0.15(+2.64%) |
May 01, 2024 | 5.710 | 5.880 | 5.650 | 5.690 | 54,634 | -0.03(-0.52%) |
Apr 30, 2024 | 5.840 | 6.000 | 5.690 | 5.720 | 109,140 | -0.17(-2.89%) |
Apr 29, 2024 | 5.680 | 5.890 | 5.650 | 5.890 | 69,130 | +0.25(+4.43%) |
Apr 26, 2024 | 5.600 | 5.970 | 5.600 | 5.640 | 129,703 | +0.04(+0.71%) |
Apr 25, 2024 | 5.340 | 5.610 | 5.340 | 5.600 | 203,844 | +0.25(+4.67%) |
Apr 24, 2024 | 5.330 | 5.480 | 5.320 | 5.350 | 294,902 | +0.05(+0.94%) |
Apr 23, 2024 | 5.380 | 5.540 | 5.270 | 5.300 | 190,841 | -0.10(-1.85%) |
Apr 22, 2024 | 5.250 | 5.470 | 5.250 | 5.400 | 61,319 | +0.08(+1.50%) |
Apr 19, 2024 | 5.260 | 5.490 | 5.150 | 5.320 | 136,842 | +0.01(+0.19%) |
Apr 18, 2024 | 5.060 | 5.380 | 5.010 | 5.310 | 103,381 | +0.21(+4.12%) |
Apr 17, 2024 | 5.030 | 5.100 | 4.960 | 5.100 | 134,359 | +0.11(+2.20%) |
Apr 16, 2024 | 4.870 | 5.070 | 4.870 | 4.990 | 116,512 | +0.09(+1.84%) |
Apr 15, 2024 | 5.200 | 5.260 | 4.860 | 4.900 | 297,497 | -0.30(-5.77%) |
Apr 12, 2024 | 5.520 | 5.520 | 5.190 | 5.200 | 121,879 | -0.34(-6.14%) |
Apr 11, 2024 | 5.630 | 5.670 | 5.510 | 5.540 | 113,366 | -0.11(-1.95%) |
Apr 10, 2024 | 5.770 | 5.800 | 5.595 | 5.650 | 107,660 | -0.19(-3.25%) |
Apr 09, 2024 | 5.840 | 5.920 | 5.770 | 5.840 | 59,606 | -0.02(-0.34%) |
Apr 08, 2024 | 5.900 | 5.970 | 5.830 | 5.860 | 108,984 | -0.04(-0.68%) |
Apr 05, 2024 | 5.940 | 5.980 | 5.814 | 5.900 | 61,443 | +0.02(+0.34%) |
Apr 04, 2024 | 5.940 | 6.045 | 5.740 | 5.880 | 111,112 | -0.07(-1.18%) |
Apr 03, 2024 | 5.950 | 6.015 | 5.900 | 5.950 | 139,662 | +0.00(+0.00%) |
Apr 02, 2024 | 5.850 | 6.090 | 5.750 | 5.950 | 154,413 | -0.05(-0.83%) |
Apr 01, 2024 | 5.810 | 6.050 | 5.780 | 6.000 | 82,336 | +0.04(+0.67%) |
Mar 28, 2024 | 5.990 | 6.080 | 5.930 | 5.960 | 204,397 | +0.01(+0.17%) |
Mar 27, 2024 | 6.060 | 6.130 | 5.880 | 5.950 | 144,022 | -0.11(-1.82%) |
Mar 26, 2024 | 6.020 | 6.240 | 5.980 | 6.060 | 151,912 | +0.02(+0.41%) |
Mar 25, 2024 | 6.210 | 6.250 | 6.010 | 6.035 | 98,117 | -0.12(-1.87%) |
Mar 22, 2024 | 5.950 | 6.228 | 5.950 | 6.150 | 56,379 | +0.10(+1.65%) |
Mar 21, 2024 | 5.970 | 6.140 | 5.955 | 6.050 | 119,016 | +0.06(+1.00%) |
Mar 20, 2024 | 5.970 | 6.080 | 5.885 | 5.990 | 151,040 | +0.04(+0.67%) |
Mar 19, 2024 | 5.950 | 6.091 | 5.900 | 5.950 | 133,912 | +0.00(+0.00%) |
Mar 18, 2024 | 6.150 | 6.250 | 5.900 | 5.950 | 242,480 | +0.05(+0.85%) |
Mar 15, 2024 | 6.000 | 6.150 | 5.830 | 5.900 | 119,138 | -0.15(-2.48%) |
Mar 14, 2024 | 6.110 | 6.300 | 5.910 | 6.050 | 152,281 | -0.01(-0.17%) |
Mar 13, 2024 | 5.450 | 6.120 | 5.450 | 6.060 | 160,762 | +0.65(+12.01%) |
Mar 12, 2024 | 5.850 | 5.850 | 5.390 | 5.410 | 102,470 | -0.41(-7.04%) |
Mar 11, 2024 | 5.150 | 5.880 | 5.104 | 5.820 | 175,864 | +0.57(+10.86%) |
Mar 08, 2024 | 5.300 | 5.420 | 5.230 | 5.250 | 61,589 | -0.01(-0.19%) |
Mar 07, 2024 | 5.070 | 5.340 | 5.050 | 5.260 | 34,130 | +0.19(+3.75%) |
Mar 06, 2024 | 5.150 | 5.420 | 5.000 | 5.070 | 54,457 | -0.05(-0.98%) |
Mar 05, 2024 | 5.150 | 5.447 | 4.960 | 5.120 | 81,543 | -0.20(-3.76%) |
Mar 04, 2024 | 5.240 | 5.650 | 5.207 | 5.320 | 127,102 | +0.07(+1.33%) |