Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 5.580 | 5.600 | 5.410 | 5.455 | 7,823 | -0.00(-0.09%) |
May 23, 2024 | 5.740 | 5.740 | 5.450 | 5.460 | 4,533 | -0.13(-2.33%) |
May 22, 2024 | 5.460 | 5.630 | 5.450 | 5.590 | 6,484 | +0.09(+1.64%) |
May 21, 2024 | 5.480 | 5.634 | 5.480 | 5.500 | 6,666 | -0.06(-1.08%) |
May 20, 2024 | 5.680 | 5.680 | 5.400 | 5.560 | 6,293 | -0.01(-0.18%) |
May 17, 2024 | 5.560 | 5.740 | 5.378 | 5.570 | 3,422 | +0.11(+2.01%) |
May 16, 2024 | 5.500 | 5.500 | 5.450 | 5.460 | 4,152 | -0.04(-0.73%) |
May 15, 2024 | 5.500 | 5.694 | 5.400 | 5.500 | 6,068 | +0.00(+0.00%) |
May 14, 2024 | 5.460 | 5.504 | 5.450 | 5.500 | 10,824 | -0.01(-0.18%) |
May 13, 2024 | 5.350 | 5.510 | 5.350 | 5.510 | 4,690 | +0.09(+1.66%) |
May 10, 2024 | 5.470 | 5.575 | 5.360 | 5.420 | 9,849 | +0.00(+0.00%) |
May 09, 2024 | 5.420 | 5.420 | 5.420 | 5.420 | 317 | -0.10(-1.81%) |
May 08, 2024 | 5.670 | 5.670 | 5.400 | 5.520 | 4,459 | -0.14(-2.47%) |
May 07, 2024 | 5.922 | 5.922 | 5.610 | 5.660 | 2,393 | +0.03(+0.53%) |
May 06, 2024 | 5.760 | 5.760 | 5.400 | 5.630 | 6,662 | -0.02(-0.35%) |
May 03, 2024 | 5.630 | 5.770 | 5.307 | 5.650 | 5,519 | +0.10(+1.80%) |
May 02, 2024 | 5.450 | 5.550 | 5.400 | 5.550 | 3,723 | +0.13(+2.39%) |
May 01, 2024 | 5.420 | 5.420 | 5.420 | 5.420 | 257 | +0.09(+1.69%) |
Apr 30, 2024 | 5.380 | 5.380 | 5.305 | 5.330 | 4,733 | -0.09(-1.75%) |
Apr 29, 2024 | 5.350 | 5.430 | 5.350 | 5.425 | 2,158 | +0.10(+1.97%) |
Apr 26, 2024 | 5.290 | 5.320 | 5.200 | 5.320 | 5,336 | +0.07(+1.33%) |
Apr 25, 2024 | 5.280 | 5.280 | 5.210 | 5.250 | 2,659 | +0.01(+0.19%) |
Apr 24, 2024 | 5.170 | 5.240 | 5.170 | 5.240 | 963 | +0.00(+0.10%) |
Apr 23, 2024 | 5.100 | 5.235 | 5.100 | 5.235 | 7,844 | +0.10(+1.85%) |
Apr 22, 2024 | 5.280 | 5.280 | 5.140 | 5.140 | 8,453 | -0.09(-1.72%) |
Apr 19, 2024 | 5.350 | 5.350 | 5.140 | 5.230 | 5,619 | -0.05(-0.95%) |
Apr 18, 2024 | 5.240 | 5.290 | 5.232 | 5.280 | 1,994 | +0.08(+1.54%) |
Apr 17, 2024 | 5.110 | 5.250 | 5.110 | 5.200 | 8,258 | +0.04(+0.78%) |
Apr 16, 2024 | 5.170 | 5.170 | 5.117 | 5.160 | 2,437 | +0.02(+0.39%) |
Apr 15, 2024 | 5.180 | 5.180 | 5.140 | 5.140 | 3,414 | -0.02(-0.39%) |
Apr 12, 2024 | 5.110 | 5.213 | 5.110 | 5.160 | 5,510 | -0.01(-0.19%) |
Apr 11, 2024 | 5.240 | 5.240 | 5.170 | 5.170 | 3,468 | +0.02(+0.39%) |
Apr 10, 2024 | 5.110 | 5.290 | 5.110 | 5.150 | 6,207 | -0.02(-0.39%) |
Apr 09, 2024 | 5.440 | 5.440 | 5.130 | 5.170 | 58,422 | -0.15(-2.82%) |
Apr 08, 2024 | 5.680 | 5.756 | 5.260 | 5.320 | 5,884 | -0.24(-4.32%) |
Apr 05, 2024 | 5.820 | 5.820 | 5.300 | 5.560 | 28,237 | -0.26(-4.47%) |
Apr 04, 2024 | 5.770 | 6.000 | 5.550 | 5.820 | 13,213 | +0.14(+2.46%) |
Apr 03, 2024 | 5.730 | 5.730 | 5.680 | 5.680 | 1,450 | +0.00(+0.00%) |
Apr 02, 2024 | 5.680 | 5.890 | 5.680 | 5.680 | 14,680 | -0.12(-2.07%) |
Apr 01, 2024 | 6.100 | 6.100 | 5.760 | 5.800 | 13,035 | -0.31(-5.07%) |
Mar 28, 2024 | 5.950 | 6.120 | 5.470 | 6.110 | 6,160 | +0.12(+2.00%) |
Mar 27, 2024 | 6.230 | 6.230 | 5.670 | 5.990 | 6,298 | -0.31(-4.92%) |
Mar 26, 2024 | 6.280 | 6.320 | 6.100 | 6.300 | 9,087 | -0.05(-0.79%) |
Mar 25, 2024 | 6.210 | 6.350 | 6.120 | 6.350 | 2,607 | +0.05(+0.79%) |
Mar 22, 2024 | 6.260 | 6.350 | 6.260 | 6.300 | 823 | -0.04(-0.63%) |
Mar 21, 2024 | 6.193 | 6.350 | 6.193 | 6.340 | 4,028 | -0.06(-0.94%) |
Mar 20, 2024 | 6.350 | 6.470 | 6.280 | 6.400 | 3,012 | -0.04(-0.62%) |
Mar 19, 2024 | 6.450 | 6.460 | 6.130 | 6.440 | 6,003 | -0.06(-0.92%) |
Mar 18, 2024 | 6.620 | 6.620 | 6.360 | 6.500 | 5,616 | -0.02(-0.31%) |
Mar 15, 2024 | 6.620 | 6.643 | 6.450 | 6.520 | 1,301 | -0.02(-0.31%) |
Mar 14, 2024 | 6.450 | 6.600 | 6.450 | 6.540 | 8,648 | +0.08(+1.24%) |
Mar 13, 2024 | 6.200 | 6.520 | 6.200 | 6.460 | 5,434 | -0.04(-0.62%) |
Mar 12, 2024 | 6.450 | 6.560 | 6.250 | 6.500 | 6,568 | +0.06(+0.93%) |
Mar 11, 2024 | 6.150 | 6.440 | 6.127 | 6.440 | 16,504 | +0.42(+6.98%) |
Mar 08, 2024 | 6.030 | 6.180 | 6.000 | 6.020 | 7,749 | -0.09(-1.47%) |
Mar 07, 2024 | 5.750 | 6.130 | 5.750 | 6.110 | 20,169 | +0.38(+6.63%) |
Mar 06, 2024 | 5.720 | 5.800 | 5.412 | 5.730 | 3,739 | -0.04(-0.69%) |
Mar 05, 2024 | 5.850 | 5.850 | 5.770 | 5.770 | 3,737 | +0.01(+0.17%) |
Mar 04, 2024 | 5.800 | 5.850 | 5.607 | 5.760 | 2,602 | -0.04(-0.69%) |