Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 5.960 | 6.000 | 5.884 | 5.980 | 54,448 | +0.10(+1.70%) |
May 09, 2024 | 5.870 | 5.980 | 5.830 | 5.880 | 89,437 | +0.01(+0.17%) |
May 08, 2024 | 5.870 | 5.870 | 5.760 | 5.870 | 15,256 | +0.06(+1.03%) |
May 07, 2024 | 5.730 | 5.930 | 5.730 | 5.810 | 9,438 | -0.09(-1.53%) |
May 06, 2024 | 5.900 | 5.970 | 5.850 | 5.900 | 53,824 | +0.11(+1.90%) |
May 03, 2024 | 5.930 | 5.930 | 5.750 | 5.790 | 11,762 | -0.06(-1.03%) |
May 02, 2024 | 5.870 | 5.890 | 5.740 | 5.850 | 2,989 | +0.10(+1.74%) |
May 01, 2024 | 5.900 | 5.920 | 5.684 | 5.750 | 14,331 | -0.04(-0.69%) |
Apr 30, 2024 | 6.040 | 6.040 | 5.750 | 5.790 | 4,778 | -0.17(-2.85%) |
Apr 29, 2024 | 6.150 | 6.150 | 5.920 | 5.960 | 2,938 | -0.13(-2.13%) |
Apr 26, 2024 | 5.890 | 6.090 | 5.750 | 6.090 | 4,196 | +0.29(+5.00%) |
Apr 25, 2024 | 5.790 | 5.830 | 5.740 | 5.800 | 2,709 | +0.08(+1.40%) |
Apr 24, 2024 | 6.020 | 6.020 | 5.650 | 5.720 | 6,017 | -0.27(-4.51%) |
Apr 23, 2024 | 5.750 | 5.990 | 5.520 | 5.990 | 6,863 | +0.48(+8.71%) |
Apr 22, 2024 | 6.240 | 6.240 | 5.500 | 5.510 | 73,126 | -0.68(-10.99%) |
Apr 19, 2024 | 6.320 | 6.320 | 6.110 | 6.190 | 10,691 | -0.09(-1.43%) |
Apr 18, 2024 | 6.400 | 6.400 | 6.240 | 6.280 | 32,317 | -0.06(-0.95%) |
Apr 17, 2024 | 6.370 | 6.400 | 6.280 | 6.340 | 24,135 | +0.02(+0.32%) |
Apr 16, 2024 | 6.400 | 6.400 | 6.300 | 6.320 | 2,412 | -0.03(-0.47%) |
Apr 15, 2024 | 6.400 | 6.400 | 6.310 | 6.350 | 9,799 | +0.01(+0.16%) |
Apr 12, 2024 | 6.400 | 6.400 | 6.290 | 6.340 | 7,604 | -0.01(-0.16%) |
Apr 11, 2024 | 6.500 | 6.500 | 6.310 | 6.350 | 26,213 | -0.09(-1.40%) |
Apr 10, 2024 | 6.440 | 6.440 | 6.290 | 6.440 | 30,045 | +0.07(+1.10%) |
Apr 09, 2024 | 6.400 | 6.400 | 6.280 | 6.370 | 27,533 | -0.06(-0.93%) |
Apr 08, 2024 | 6.570 | 6.570 | 6.280 | 6.430 | 24,381 | -0.07(-1.08%) |
Apr 05, 2024 | 6.300 | 6.560 | 6.300 | 6.500 | 40,991 | +0.20(+3.17%) |
Apr 04, 2024 | 6.210 | 6.410 | 6.210 | 6.300 | 60,664 | +0.08(+1.29%) |
Apr 03, 2024 | 6.070 | 6.240 | 6.070 | 6.220 | 70,991 | +0.06(+0.97%) |
Apr 02, 2024 | 6.000 | 6.180 | 6.000 | 6.160 | 107,261 | +0.17(+2.84%) |
Apr 01, 2024 | 5.940 | 6.040 | 5.850 | 5.990 | 70,110 | +0.02(+0.25%) |
Mar 28, 2024 | 5.990 | 6.090 | 5.950 | 5.975 | 54,873 | -0.03(-0.42%) |
Mar 27, 2024 | 5.870 | 6.120 | 6.000 | 117,978 | +0.02(+0.33%) | |
Mar 26, 2024 | 6.010 | 6.010 | 5.860 | 5.980 | 36,736 | -0.04(-0.66%) |
Mar 25, 2024 | 6.030 | 6.110 | 5.766 | 6.020 | 136,223 | +0.06(+1.01%) |
Mar 22, 2024 | 5.960 | 6.087 | 5.900 | 5.960 | 45,774 | -0.04(-0.67%) |
Mar 21, 2024 | 5.770 | 6.170 | 5.770 | 6.000 | 75,058 | +0.25(+4.35%) |
Mar 20, 2024 | 5.860 | 6.260 | 5.660 | 5.750 | 42,625 | -0.01(-0.17%) |
Mar 19, 2024 | 5.100 | 5.770 | 5.100 | 5.760 | 21,838 | +0.67(+13.16%) |
Mar 18, 2024 | 5.120 | 5.176 | 5.080 | 5.090 | 2,599 | +0.01(+0.20%) |
Mar 15, 2024 | 5.030 | 5.200 | 5.030 | 5.080 | 1,322 | -0.02(-0.39%) |
Mar 14, 2024 | 5.170 | 5.170 | 5.015 | 5.100 | 4,760 | -0.14(-2.67%) |
Mar 13, 2024 | 5.060 | 5.240 | 5.000 | 5.240 | 73,290 | +0.20(+4.07%) |
Mar 12, 2024 | 5.040 | 5.110 | 4.900 | 5.035 | 3,963 | +0.01(+0.20%) |
Mar 11, 2024 | 5.020 | 5.025 | 4.909 | 5.025 | 795 | -0.12(-2.43%) |
Mar 08, 2024 | 5.010 | 5.160 | 5.010 | 5.150 | 3,219 | -0.05(-0.96%) |
Mar 07, 2024 | 5.150 | 5.274 | 4.990 | 5.200 | 4,272 | -0.04(-0.76%) |
Mar 06, 2024 | 5.030 | 5.270 | 5.030 | 5.240 | 795 | +0.08(+1.55%) |
Mar 05, 2024 | 4.960 | 5.290 | 4.865 | 5.160 | 18,027 | +0.20(+4.03%) |
Mar 04, 2024 | 5.400 | 5.400 | 4.710 | 4.960 | 49,480 | -0.34(-6.42%) |