Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 6.810 | 6.975 | 6.600 | 6.670 | 2,928,372 | -0.08(-1.19%) |
May 30, 2024 | 6.650 | 6.900 | 6.650 | 6.750 | 1,705,293 | +0.09(+1.35%) |
May 29, 2024 | 6.460 | 6.780 | 6.450 | 6.660 | 4,587,398 | -0.04(-0.60%) |
May 28, 2024 | 6.500 | 6.880 | 6.450 | 6.700 | 2,123,819 | +0.26(+4.04%) |
May 24, 2024 | 6.270 | 6.630 | 6.220 | 6.440 | 1,786,154 | +0.24(+3.87%) |
May 23, 2024 | 6.560 | 6.718 | 6.120 | 6.200 | 1,994,624 | -0.34(-5.20%) |
May 22, 2024 | 6.400 | 6.660 | 6.370 | 6.540 | 2,089,378 | +0.21(+3.32%) |
May 21, 2024 | 6.260 | 6.365 | 6.200 | 6.330 | 1,501,824 | -0.04(-0.63%) |
May 20, 2024 | 6.330 | 6.455 | 6.245 | 6.370 | 1,380,961 | +0.04(+0.63%) |
May 17, 2024 | 6.170 | 6.430 | 6.060 | 6.330 | 3,049,023 | +0.20(+3.26%) |
May 16, 2024 | 6.120 | 6.220 | 5.980 | 6.130 | 1,988,885 | +0.04(+0.66%) |
May 15, 2024 | 6.130 | 6.230 | 5.910 | 6.090 | 2,008,028 | +0.08(+1.33%) |
May 14, 2024 | 5.800 | 6.120 | 5.730 | 6.010 | 5,189,325 | +0.35(+6.18%) |
May 13, 2024 | 5.810 | 5.845 | 5.480 | 5.660 | 3,840,391 | -0.10(-1.74%) |
May 10, 2024 | 5.350 | 6.240 | 5.310 | 5.760 | 7,684,535 | -0.03(-0.52%) |
May 09, 2024 | 5.820 | 5.905 | 5.715 | 5.790 | 4,149,587 | -0.03(-0.52%) |
May 08, 2024 | 5.880 | 5.960 | 5.785 | 5.820 | 1,995,192 | -0.19(-3.16%) |
May 07, 2024 | 6.120 | 6.290 | 6.010 | 6.010 | 1,248,619 | -0.12(-1.96%) |
May 06, 2024 | 6.040 | 6.140 | 5.965 | 6.130 | 1,370,755 | +0.16(+2.68%) |
May 03, 2024 | 6.000 | 6.200 | 5.900 | 5.970 | 1,541,687 | +0.16(+2.75%) |
May 02, 2024 | 5.600 | 5.820 | 5.460 | 5.810 | 1,590,880 | +0.34(+6.22%) |
May 01, 2024 | 5.500 | 5.805 | 5.440 | 5.470 | 1,824,523 | -0.15(-2.67%) |
Apr 30, 2024 | 5.690 | 5.820 | 5.590 | 5.620 | 2,216,933 | -0.19(-3.27%) |
Apr 29, 2024 | 5.670 | 5.890 | 5.580 | 5.810 | 1,903,867 | +0.21(+3.75%) |
Apr 26, 2024 | 5.460 | 5.790 | 5.430 | 5.600 | 2,800,304 | +0.13(+2.38%) |
Apr 25, 2024 | 5.510 | 5.590 | 5.235 | 5.470 | 2,208,237 | -0.07(-1.26%) |
Apr 24, 2024 | 5.400 | 5.570 | 5.250 | 5.540 | 7,670,538 | +0.33(+6.33%) |
Apr 23, 2024 | 5.140 | 5.530 | 4.990 | 5.210 | 8,795,586 | +0.10(+1.96%) |
Apr 22, 2024 | 5.360 | 5.460 | 5.070 | 5.110 | 7,554,480 | -0.25(-4.66%) |
Apr 19, 2024 | 5.440 | 5.500 | 5.285 | 5.360 | 4,148,499 | -0.18(-3.25%) |
Apr 18, 2024 | 5.760 | 5.770 | 5.470 | 5.540 | 3,949,463 | -0.24(-4.15%) |
Apr 17, 2024 | 5.890 | 6.030 | 5.751 | 5.780 | 2,656,593 | -0.07(-1.20%) |
Apr 16, 2024 | 5.940 | 6.035 | 5.810 | 5.850 | 2,943,538 | -0.15(-2.50%) |
Apr 15, 2024 | 6.360 | 6.415 | 5.990 | 6.000 | 3,270,931 | -0.37(-5.81%) |
Apr 12, 2024 | 6.500 | 6.500 | 6.300 | 6.370 | 1,413,890 | -0.20(-3.04%) |
Apr 11, 2024 | 6.550 | 6.610 | 6.365 | 6.570 | 3,514,361 | +0.06(+0.92%) |
Apr 10, 2024 | 6.750 | 6.770 | 6.440 | 6.510 | 3,244,903 | -0.60(-8.44%) |
Apr 09, 2024 | 6.890 | 7.140 | 6.890 | 7.110 | 1,722,664 | +0.34(+5.02%) |
Apr 08, 2024 | 6.800 | 7.020 | 6.700 | 6.770 | 1,507,287 | +0.05(+0.74%) |
Apr 05, 2024 | 6.370 | 6.755 | 6.320 | 6.720 | 3,192,995 | +0.30(+4.67%) |
Apr 04, 2024 | 6.570 | 6.650 | 6.260 | 6.420 | 3,491,894 | +0.03(+0.39%) |
Apr 03, 2024 | 6.360 | 6.570 | 6.290 | 6.395 | 1,227,021 | +0.00(+0.08%) |
Apr 02, 2024 | 7.000 | 7.080 | 6.305 | 6.390 | 2,613,950 | -0.81(-11.25%) |