Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 11, 2024 | 5.500 | 5.520 | 5.370 | 5.370 | 272,673 | -0.13(-2.36%) |
Jun 10, 2024 | 5.330 | 5.550 | 5.320 | 5.500 | 1,112,091 | +0.03(+0.55%) |
Jun 07, 2024 | 5.360 | 5.580 | 5.245 | 5.470 | 1,811,282 | -0.42(-7.13%) |
Jun 06, 2024 | 5.880 | 5.970 | 5.820 | 5.890 | 365,473 | +0.01(+0.17%) |
Jun 05, 2024 | 5.750 | 5.890 | 5.730 | 5.880 | 156,915 | +0.12(+2.08%) |
Jun 04, 2024 | 5.800 | 5.800 | 5.630 | 5.760 | 215,723 | -0.04(-0.69%) |
Jun 03, 2024 | 5.690 | 5.800 | 5.550 | 5.800 | 214,627 | +0.12(+2.11%) |
May 31, 2024 | 5.620 | 5.710 | 5.590 | 5.680 | 180,985 | +0.05(+0.89%) |
May 30, 2024 | 5.590 | 5.640 | 5.530 | 5.630 | 217,981 | +0.03(+0.54%) |
May 29, 2024 | 5.570 | 5.680 | 5.520 | 5.600 | 155,945 | +0.03(+0.54%) |
May 28, 2024 | 5.660 | 5.780 | 5.560 | 5.570 | 172,874 | -0.11(-1.94%) |
May 24, 2024 | 5.510 | 5.720 | 5.500 | 5.680 | 216,624 | +0.16(+2.90%) |
May 23, 2024 | 5.640 | 5.710 | 5.500 | 5.520 | 260,707 | -0.12(-2.13%) |
May 22, 2024 | 5.720 | 5.732 | 5.630 | 5.640 | 130,056 | -0.07(-1.23%) |
May 21, 2024 | 5.680 | 5.740 | 5.550 | 5.710 | 467,999 | +0.05(+0.88%) |
May 20, 2024 | 5.660 | 5.730 | 5.620 | 5.660 | 492,841 | -0.04(-0.70%) |
May 17, 2024 | 5.690 | 5.740 | 5.600 | 5.700 | 437,077 | +0.00(+0.00%) |
May 16, 2024 | 5.700 | 5.790 | 5.610 | 5.700 | 408,429 | +0.00(+0.00%) |
May 15, 2024 | 5.560 | 5.760 | 5.530 | 5.700 | 589,844 | +0.10(+1.79%) |
May 14, 2024 | 5.600 | 5.680 | 5.560 | 5.600 | 327,789 | -0.02(-0.36%) |
May 13, 2024 | 5.770 | 5.850 | 5.570 | 5.620 | 408,426 | -0.11(-1.92%) |
May 10, 2024 | 5.840 | 5.870 | 5.705 | 5.730 | 355,299 | -0.06(-1.04%) |
May 09, 2024 | 5.940 | 6.080 | 5.755 | 5.790 | 428,690 | -0.14(-2.36%) |
May 08, 2024 | 5.790 | 5.970 | 5.782 | 5.930 | 289,120 | +0.08(+1.37%) |
May 07, 2024 | 5.950 | 5.950 | 5.805 | 5.850 | 409,016 | -0.06(-1.02%) |
May 06, 2024 | 5.910 | 6.000 | 5.870 | 5.910 | 276,012 | +0.00(+0.00%) |
May 03, 2024 | 5.860 | 5.930 | 5.830 | 5.910 | 144,401 | +0.05(+0.85%) |
May 02, 2024 | 5.780 | 5.880 | 5.780 | 5.860 | 93,713 | +0.09(+1.56%) |
May 01, 2024 | 5.810 | 5.830 | 5.680 | 5.770 | 345,678 | -0.04(-0.69%) |
Apr 30, 2024 | 5.920 | 5.940 | 5.800 | 5.810 | 130,308 | -0.09(-1.53%) |
Apr 29, 2024 | 5.770 | 5.920 | 5.770 | 5.900 | 278,720 | +0.14(+2.43%) |
Apr 26, 2024 | 5.890 | 5.980 | 5.735 | 5.760 | 536,862 | -0.13(-2.21%) |
Apr 25, 2024 | 5.990 | 6.050 | 5.865 | 5.890 | 366,726 | -0.10(-1.67%) |
Apr 24, 2024 | 5.800 | 6.030 | 5.800 | 5.990 | 401,864 | +0.13(+2.22%) |
Apr 23, 2024 | 5.760 | 5.880 | 5.750 | 5.860 | 147,939 | +0.09(+1.56%) |
Apr 22, 2024 | 5.780 | 5.850 | 5.750 | 5.770 | 324,348 | +0.02(+0.35%) |
Apr 19, 2024 | 5.710 | 5.910 | 5.710 | 5.750 | 336,359 | +0.05(+0.88%) |
Apr 18, 2024 | 5.720 | 5.790 | 5.640 | 5.700 | 266,131 | -0.02(-0.35%) |
Apr 17, 2024 | 5.770 | 5.850 | 5.690 | 5.720 | 292,430 | -0.07(-1.21%) |
Apr 16, 2024 | 5.910 | 5.970 | 5.780 | 5.790 | 332,687 | -0.14(-2.36%) |
Apr 15, 2024 | 6.010 | 6.065 | 5.900 | 5.930 | 688,035 | -0.07(-1.17%) |
Apr 12, 2024 | 6.040 | 6.120 | 5.990 | 6.000 | 375,595 | -0.03(-0.50%) |
Apr 11, 2024 | 6.100 | 6.150 | 5.985 | 6.030 | 383,784 | -0.02(-0.33%) |
Apr 10, 2024 | 5.900 | 6.140 | 5.900 | 6.050 | 651,901 | +0.15(+2.54%) |
Apr 09, 2024 | 5.970 | 5.990 | 5.870 | 5.900 | 269,305 | -0.09(-1.50%) |
Apr 08, 2024 | 5.900 | 6.055 | 5.890 | 5.990 | 329,367 | +0.09(+1.53%) |
Apr 05, 2024 | 5.760 | 6.060 | 5.750 | 5.900 | 421,795 | +0.15(+2.61%) |
Apr 04, 2024 | 5.730 | 5.773 | 5.730 | 5.750 | 218,360 | +0.02(+0.35%) |
Apr 03, 2024 | 5.750 | 5.800 | 5.720 | 5.730 | 165,940 | -0.05(-0.87%) |
Apr 02, 2024 | 5.800 | 5.800 | 5.750 | 5.780 | 146,757 | -0.02(-0.34%) |