Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 5.820 | 5.900 | 5.810 | 5.840 | 60,007 | +0.04(+0.69%) |
May 23, 2024 | 5.800 | 5.890 | 5.700 | 5.800 | 34,913 | -0.03(-0.51%) |
May 22, 2024 | 5.840 | 5.900 | 5.790 | 5.830 | 72,028 | -0.06(-1.02%) |
May 21, 2024 | 5.850 | 5.900 | 5.780 | 5.890 | 50,639 | +0.10(+1.73%) |
May 20, 2024 | 5.800 | 5.890 | 5.750 | 5.790 | 42,872 | +0.08(+1.40%) |
May 17, 2024 | 5.790 | 5.860 | 5.700 | 5.710 | 57,517 | +0.01(+0.18%) |
May 16, 2024 | 5.750 | 5.900 | 5.666 | 5.700 | 128,953 | -0.01(-0.18%) |
May 15, 2024 | 5.660 | 5.720 | 5.617 | 5.710 | 36,473 | +0.10(+1.78%) |
May 14, 2024 | 5.620 | 5.670 | 5.570 | 5.610 | 23,965 | +0.04(+0.72%) |
May 13, 2024 | 5.590 | 5.630 | 5.550 | 5.570 | 22,492 | -0.01(-0.18%) |
May 10, 2024 | 5.600 | 5.640 | 5.545 | 5.580 | 24,318 | +0.00(+0.00%) |
May 09, 2024 | 5.500 | 5.630 | 5.500 | 5.580 | 40,770 | +0.07(+1.27%) |
May 08, 2024 | 5.540 | 5.580 | 5.500 | 5.510 | 25,173 | -0.04(-0.72%) |
May 07, 2024 | 5.560 | 5.605 | 5.516 | 5.550 | 24,345 | +0.00(+0.00%) |
May 06, 2024 | 5.530 | 5.610 | 5.503 | 5.550 | 28,382 | +0.03(+0.54%) |
May 03, 2024 | 5.500 | 5.550 | 5.490 | 5.520 | 26,436 | +0.08(+1.47%) |
May 02, 2024 | 5.440 | 5.470 | 5.420 | 5.440 | 16,842 | +0.02(+0.37%) |
May 01, 2024 | 5.450 | 5.450 | 5.380 | 5.420 | 35,090 | -0.04(-0.73%) |
Apr 30, 2024 | 5.480 | 5.530 | 5.436 | 5.460 | 20,831 | -0.01(-0.18%) |
Apr 29, 2024 | 5.480 | 5.480 | 5.402 | 5.470 | 31,098 | +0.06(+1.11%) |
Apr 26, 2024 | 5.410 | 5.460 | 5.405 | 5.410 | 20,918 | +0.00(+0.00%) |
Apr 25, 2024 | 5.440 | 5.460 | 5.320 | 5.410 | 49,960 | -0.07(-1.28%) |
Apr 24, 2024 | 5.440 | 5.500 | 5.430 | 5.480 | 24,431 | +0.05(+0.92%) |
Apr 23, 2024 | 5.330 | 5.430 | 5.280 | 5.430 | 98,753 | +0.14(+2.65%) |
Apr 22, 2024 | 5.350 | 5.350 | 5.274 | 5.290 | 23,058 | -0.01(-0.19%) |
Apr 19, 2024 | 5.370 | 5.370 | 5.297 | 5.300 | 42,321 | +0.02(+0.38%) |
Apr 18, 2024 | 5.381 | 5.381 | 5.270 | 5.280 | 25,897 | +0.01(+0.19%) |
Apr 17, 2024 | 5.280 | 5.300 | 5.270 | 5.270 | 41,988 | -0.03(-0.57%) |
Apr 16, 2024 | 5.250 | 5.440 | 5.250 | 5.300 | 19,618 | +0.02(+0.38%) |
Apr 15, 2024 | 5.280 | 5.370 | 5.280 | 5.280 | 86,561 | -0.10(-1.86%) |
Apr 12, 2024 | 5.440 | 5.470 | 5.370 | 5.380 | 82,413 | -0.05(-0.92%) |
Apr 11, 2024 | 5.530 | 5.580 | 5.410 | 5.430 | 130,952 | -0.10(-1.81%) |
Apr 10, 2024 | 5.480 | 5.600 | 5.480 | 5.530 | 41,278 | -0.06(-1.07%) |
Apr 09, 2024 | 5.710 | 5.730 | 5.590 | 5.590 | 47,639 | -0.11(-1.93%) |
Apr 08, 2024 | 5.700 | 5.700 | 5.670 | 5.700 | 27,964 | +0.05(+0.88%) |
Apr 05, 2024 | 5.620 | 5.679 | 5.605 | 5.650 | 12,972 | -0.02(-0.35%) |
Apr 04, 2024 | 5.610 | 5.670 | 5.610 | 5.670 | 46,197 | +0.11(+1.98%) |
Apr 03, 2024 | 5.470 | 5.570 | 5.470 | 5.560 | 20,438 | +0.09(+1.65%) |
Apr 02, 2024 | 5.570 | 5.580 | 5.450 | 5.470 | 65,229 | -0.05(-0.91%) |
Apr 01, 2024 | 5.560 | 5.700 | 5.520 | 5.520 | 111,459 | -0.14(-2.47%) |
Mar 28, 2024 | 5.660 | 5.680 | 5.680 | 5.660 | 24,357 | +0.00(+0.00%) |
Mar 27, 2024 | 5.660 | 5.680 | 5.640 | 5.660 | 31,989 | +0.02(+0.35%) |
Mar 26, 2024 | 5.700 | 5.710 | 5.640 | 5.640 | 47,853 | -0.09(-1.57%) |
Mar 25, 2024 | 5.750 | 5.810 | 5.700 | 5.730 | 32,763 | -0.01(-0.17%) |
Mar 22, 2024 | 5.880 | 5.880 | 5.720 | 5.740 | 45,778 | -0.16(-2.71%) |
Mar 21, 2024 | 5.830 | 5.910 | 5.724 | 5.900 | 169,045 | +0.25(+4.42%) |
Mar 20, 2024 | 5.560 | 5.650 | 5.510 | 5.650 | 81,974 | +0.05(+0.89%) |
Mar 19, 2024 | 5.550 | 5.630 | 5.550 | 5.600 | 88,252 | +0.04(+0.72%) |
Mar 18, 2024 | 5.550 | 5.630 | 5.518 | 5.560 | 82,223 | -0.07(-1.24%) |
Mar 15, 2024 | 5.680 | 5.680 | 5.600 | 5.630 | 19,137 | -0.03(-0.53%) |
Mar 14, 2024 | 5.650 | 5.670 | 5.580 | 5.660 | 49,916 | -0.03(-0.53%) |
Mar 13, 2024 | 5.780 | 5.840 | 5.656 | 5.690 | 103,773 | -0.20(-3.40%) |
Mar 12, 2024 | 5.774 | 5.900 | 5.745 | 5.890 | 164,772 | +0.13(+2.17%) |
Mar 11, 2024 | 5.678 | 5.765 | 5.668 | 5.765 | 123,495 | +0.10(+1.70%) |
Mar 08, 2024 | 5.639 | 5.688 | 5.601 | 5.668 | 71,129 | +0.05(+0.86%) |
Mar 07, 2024 | 5.630 | 5.668 | 5.591 | 5.620 | 79,396 | -0.02(-0.34%) |
Mar 06, 2024 | 5.543 | 5.649 | 5.543 | 5.639 | 69,923 | +0.10(+1.74%) |
Mar 05, 2024 | 5.562 | 5.562 | 5.495 | 5.543 | 59,763 | -0.03(-0.52%) |
Mar 04, 2024 | 5.572 | 5.601 | 5.495 | 5.572 | 45,175 | +0.04(+0.70%) |