Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 5.320 | 5.350 | 5.095 | 5.120 | 3,714,347 | -0.44(-7.91%) |
Jun 06, 2024 | 5.400 | 5.570 | 5.380 | 5.560 | 2,259,237 | +0.19(+3.54%) |
Jun 05, 2024 | 5.360 | 5.410 | 5.260 | 5.370 | 2,001,393 | +0.08(+1.51%) |
Jun 04, 2024 | 5.400 | 5.430 | 5.205 | 5.290 | 3,099,011 | -0.19(-3.47%) |
Jun 03, 2024 | 5.420 | 5.530 | 5.400 | 5.480 | 1,576,394 | +0.06(+1.11%) |
May 31, 2024 | 5.560 | 5.604 | 5.350 | 5.420 | 1,995,674 | -0.08(-1.45%) |
May 30, 2024 | 5.520 | 5.590 | 5.450 | 5.500 | 2,104,170 | +0.03(+0.55%) |
May 29, 2024 | 5.600 | 5.645 | 5.460 | 5.470 | 2,053,650 | -0.18(-3.19%) |
May 28, 2024 | 5.690 | 5.790 | 5.615 | 5.650 | 3,076,540 | +0.08(+1.44%) |
May 24, 2024 | 5.600 | 5.660 | 5.540 | 5.570 | 1,588,866 | +0.07(+1.27%) |
May 23, 2024 | 5.580 | 5.630 | 5.480 | 5.500 | 2,832,099 | -0.03(-0.54%) |
May 22, 2024 | 5.710 | 5.735 | 5.490 | 5.530 | 4,580,370 | -0.26(-4.49%) |
May 21, 2024 | 5.780 | 5.865 | 5.730 | 5.790 | 3,280,900 | -0.01(-0.17%) |
May 20, 2024 | 5.730 | 5.905 | 5.650 | 5.800 | 2,972,044 | +0.14(+2.47%) |
May 17, 2024 | 5.480 | 5.720 | 5.470 | 5.660 | 3,924,300 | +0.25(+4.62%) |
May 16, 2024 | 5.320 | 5.460 | 5.260 | 5.410 | 3,400,697 | +0.09(+1.69%) |
May 15, 2024 | 5.340 | 5.400 | 5.150 | 5.320 | 2,209,683 | +0.08(+1.53%) |
May 14, 2024 | 5.230 | 5.280 | 5.185 | 5.240 | 2,862,016 | +0.01(+0.19%) |
May 13, 2024 | 5.260 | 5.265 | 5.070 | 5.230 | 3,654,782 | -0.04(-0.76%) |
May 10, 2024 | 5.430 | 5.490 | 5.250 | 5.270 | 3,040,623 | +0.00(+0.00%) |
May 09, 2024 | 5.320 | 5.399 | 5.010 | 5.270 | 8,122,896 | -0.31(-5.56%) |
May 08, 2024 | 5.500 | 5.650 | 5.470 | 5.580 | 2,381,277 | +0.03(+0.54%) |
May 07, 2024 | 5.550 | 5.610 | 5.510 | 5.550 | 1,697,405 | -0.05(-0.89%) |
May 06, 2024 | 5.560 | 5.660 | 5.500 | 5.600 | 2,324,945 | +0.22(+4.09%) |
May 03, 2024 | 5.530 | 5.560 | 5.380 | 5.380 | 1,748,628 | -0.07(-1.28%) |
May 02, 2024 | 5.380 | 5.550 | 5.310 | 5.450 | 3,219,503 | +0.03(+0.55%) |
May 01, 2024 | 5.430 | 5.640 | 5.350 | 5.420 | 5,503,547 | +0.01(+0.18%) |
Apr 30, 2024 | 5.460 | 5.605 | 5.380 | 5.410 | 5,878,918 | -0.27(-4.75%) |
Apr 29, 2024 | 5.600 | 5.930 | 5.540 | 5.680 | 5,730,813 | +0.15(+2.71%) |
Apr 26, 2024 | 5.280 | 5.545 | 5.230 | 5.530 | 8,874,305 | +0.28(+5.33%) |
Apr 25, 2024 | 5.250 | 5.340 | 5.200 | 5.250 | 15,185,531 | +0.02(+0.38%) |
Apr 24, 2024 | 5.280 | 5.320 | 5.180 | 5.230 | 20,467,576 | -0.49(-8.57%) |
Apr 23, 2024 | 5.600 | 5.800 | 5.540 | 5.720 | 2,797,111 | +0.05(+0.88%) |
Apr 22, 2024 | 5.740 | 5.860 | 5.640 | 5.670 | 3,352,595 | -0.33(-5.50%) |
Apr 19, 2024 | 5.850 | 6.070 | 5.810 | 6.000 | 1,897,131 | +0.14(+2.39%) |
Apr 18, 2024 | 5.970 | 6.010 | 5.830 | 5.860 | 1,392,058 | -0.02(-0.34%) |
Apr 17, 2024 | 5.890 | 6.026 | 5.800 | 5.880 | 1,922,718 | +0.05(+0.86%) |
Apr 16, 2024 | 5.680 | 5.900 | 5.670 | 5.830 | 2,127,793 | +0.00(+0.00%) |
Apr 15, 2024 | 6.020 | 6.020 | 5.760 | 5.830 | 2,759,178 | -0.14(-2.35%) |
Apr 12, 2024 | 6.300 | 6.390 | 5.880 | 5.970 | 4,421,493 | -0.13(-2.13%) |
Apr 11, 2024 | 5.980 | 6.100 | 5.860 | 6.100 | 2,113,608 | +0.18(+3.04%) |
Apr 10, 2024 | 6.000 | 6.145 | 5.850 | 5.920 | 3,112,684 | -0.26(-4.21%) |
Apr 09, 2024 | 6.280 | 6.350 | 6.120 | 6.180 | 2,182,156 | -0.01(-0.16%) |
Apr 08, 2024 | 6.300 | 6.350 | 6.014 | 6.190 | 2,298,710 | -0.06(-0.96%) |
Apr 05, 2024 | 6.130 | 6.360 | 6.070 | 6.250 | 2,451,899 | +0.07(+1.13%) |
Apr 04, 2024 | 6.480 | 6.490 | 6.174 | 6.180 | 2,552,928 | -0.31(-4.78%) |
Apr 03, 2024 | 6.300 | 6.500 | 6.190 | 6.490 | 3,535,066 | +0.18(+2.85%) |
Apr 02, 2024 | 6.150 | 6.360 | 6.110 | 6.310 | 4,378,828 | +0.18(+2.94%) |