Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 5.500 | 5.540 | 5.390 | 5.420 | 1,361,401 | -0.23(-4.07%) |
Jun 06, 2024 | 5.520 | 5.700 | 5.520 | 5.650 | 231,295 | +0.12(+2.17%) |
Jun 05, 2024 | 5.410 | 5.560 | 5.410 | 5.530 | 200,656 | +0.15(+2.79%) |
Jun 04, 2024 | 5.490 | 5.530 | 5.340 | 5.380 | 272,074 | -0.19(-3.41%) |
Jun 03, 2024 | 5.810 | 5.820 | 5.540 | 5.570 | 218,934 | -0.22(-3.80%) |
May 31, 2024 | 5.810 | 5.880 | 5.670 | 5.790 | 456,493 | +0.00(+0.00%) |
May 30, 2024 | 5.700 | 5.840 | 5.700 | 5.790 | 303,851 | +0.12(+2.12%) |
May 29, 2024 | 5.720 | 5.780 | 5.660 | 5.670 | 376,224 | -0.09(-1.56%) |
May 28, 2024 | 5.750 | 5.840 | 5.720 | 5.760 | 418,072 | +0.06(+1.05%) |
May 27, 2024 | 5.640 | 5.750 | 5.640 | 5.700 | 50,732 | +0.03(+0.53%) |
May 24, 2024 | 5.580 | 5.670 | 5.520 | 5.670 | 803,782 | +0.16(+2.90%) |
May 23, 2024 | 5.710 | 5.760 | 5.500 | 5.510 | 346,031 | -0.28(-4.84%) |
May 22, 2024 | 5.940 | 5.990 | 5.790 | 5.790 | 355,297 | -0.20(-3.34%) |
May 21, 2024 | 6.000 | 6.050 | 5.910 | 5.990 | 510,459 | +0.04(+0.67%) |
May 17, 2024 | 5.950 | 0 | +0.18(+3.12%) | |||
May 16, 2024 | 5.660 | 5.770 | 5.610 | 5.770 | 501,702 | +0.08(+1.41%) |
May 15, 2024 | 5.320 | 5.780 | 5.230 | 5.690 | 1,575,098 | +0.48(+9.21%) |
May 14, 2024 | 5.220 | 5.290 | 5.130 | 5.210 | 391,874 | +0.05(+0.97%) |
May 13, 2024 | 5.270 | 5.310 | 5.130 | 5.160 | 205,739 | -0.13(-2.46%) |
May 10, 2024 | 5.410 | 5.420 | 5.250 | 5.290 | 195,521 | -0.07(-1.31%) |
May 09, 2024 | 5.340 | 5.410 | 5.290 | 5.360 | 375,839 | +0.02(+0.37%) |
May 08, 2024 | 5.310 | 5.400 | 5.290 | 5.340 | 275,615 | +0.00(+0.00%) |
May 07, 2024 | 5.410 | 5.440 | 5.330 | 5.340 | 207,510 | -0.07(-1.29%) |
May 06, 2024 | 5.400 | 5.470 | 5.380 | 5.410 | 221,640 | +0.07(+1.31%) |
May 03, 2024 | 5.370 | 5.370 | 5.300 | 5.340 | 313,401 | -0.01(-0.19%) |
May 02, 2024 | 5.400 | 5.410 | 5.300 | 5.350 | 150,959 | -0.08(-1.47%) |
May 01, 2024 | 5.410 | 5.520 | 5.380 | 5.430 | 212,714 | +0.08(+1.50%) |
Apr 30, 2024 | 5.400 | 5.440 | 5.350 | 5.350 | 203,911 | -0.15(-2.73%) |
Apr 29, 2024 | 5.520 | 5.520 | 5.380 | 5.500 | 372,486 | +0.00(+0.00%) |
Apr 26, 2024 | 5.640 | 5.670 | 5.470 | 5.500 | 314,387 | -0.08(-1.43%) |
Apr 25, 2024 | 5.480 | 5.600 | 5.410 | 5.580 | 244,118 | +0.13(+2.39%) |
Apr 24, 2024 | 5.480 | 5.550 | 5.450 | 5.450 | 405,056 | -0.02(-0.37%) |
Apr 23, 2024 | 5.260 | 5.530 | 5.260 | 5.470 | 395,998 | +0.19(+3.60%) |
Apr 22, 2024 | 5.320 | 5.400 | 5.250 | 5.280 | 407,083 | -0.16(-2.94%) |
Apr 19, 2024 | 5.450 | 5.500 | 5.420 | 5.440 | 331,920 | -0.03(-0.55%) |
Apr 18, 2024 | 5.380 | 5.570 | 5.330 | 5.470 | 288,361 | +0.09(+1.67%) |
Apr 17, 2024 | 5.450 | 5.570 | 5.340 | 5.380 | 280,070 | -0.03(-0.55%) |
Apr 16, 2024 | 5.400 | 5.500 | 5.310 | 5.410 | 385,766 | -0.01(-0.18%) |
Apr 15, 2024 | 5.500 | 5.500 | 5.400 | 5.420 | 420,294 | -0.01(-0.18%) |
Apr 12, 2024 | 5.800 | 5.940 | 5.380 | 5.430 | 478,106 | -0.27(-4.74%) |
Apr 11, 2024 | 5.610 | 5.720 | 5.530 | 5.700 | 375,796 | +0.12(+2.15%) |
Apr 10, 2024 | 5.280 | 5.590 | 5.250 | 5.580 | 513,544 | +0.22(+4.10%) |
Apr 09, 2024 | 5.390 | 5.460 | 5.250 | 5.360 | 382,319 | +0.05(+0.94%) |
Apr 08, 2024 | 5.430 | 5.510 | 5.300 | 5.310 | 207,685 | -0.10(-1.85%) |
Apr 05, 2024 | 5.270 | 5.460 | 5.250 | 5.410 | 330,752 | +0.15(+2.85%) |
Apr 04, 2024 | 5.270 | 5.330 | 5.160 | 5.260 | 400,117 | -0.02(-0.38%) |
Apr 03, 2024 | 5.180 | 5.300 | 5.180 | 5.280 | 414,100 | +0.09(+1.73%) |
Apr 02, 2024 | 5.230 | 5.280 | 5.130 | 5.190 | 237,725 | -0.01(-0.19%) |