Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 5.870 | 5.920 | 5.506 | 5.680 | 394,529 | +0.15(+2.71%) |
May 15, 2024 | 5.360 | 5.650 | 5.360 | 5.530 | 159,588 | +0.30(+5.74%) |
May 14, 2024 | 5.230 | 5.590 | 5.170 | 5.230 | 96,020 | +0.09(+1.75%) |
May 13, 2024 | 5.150 | 5.210 | 5.070 | 5.140 | 80,045 | +0.07(+1.38%) |
May 10, 2024 | 5.170 | 5.285 | 4.950 | 5.070 | 104,790 | -0.03(-0.59%) |
May 09, 2024 | 5.100 | 5.310 | 5.000 | 5.100 | 83,726 | -0.04(-0.78%) |
May 08, 2024 | 5.350 | 5.460 | 5.100 | 5.140 | 105,172 | -0.24(-4.46%) |
May 07, 2024 | 5.110 | 5.390 | 5.010 | 5.380 | 205,194 | +0.31(+6.22%) |
May 06, 2024 | 5.060 | 5.130 | 4.950 | 5.065 | 116,722 | +0.07(+1.30%) |
May 03, 2024 | 5.170 | 5.250 | 4.980 | 5.000 | 78,548 | +0.01(+0.20%) |
May 02, 2024 | 5.010 | 5.060 | 4.930 | 4.990 | 100,569 | +0.00(+0.00%) |
May 01, 2024 | 4.880 | 5.130 | 4.790 | 4.990 | 153,015 | +0.11(+2.25%) |
Apr 30, 2024 | 4.880 | 4.990 | 4.780 | 4.880 | 124,182 | -0.03(-0.61%) |
Apr 29, 2024 | 4.850 | 5.050 | 4.840 | 4.910 | 99,398 | +0.11(+2.29%) |
Apr 26, 2024 | 4.740 | 4.860 | 4.680 | 4.800 | 74,544 | +0.09(+1.91%) |
Apr 25, 2024 | 4.810 | 4.810 | 4.680 | 4.710 | 121,654 | -0.15(-3.09%) |
Apr 24, 2024 | 4.910 | 4.935 | 4.770 | 4.860 | 109,845 | -0.07(-1.42%) |
Apr 23, 2024 | 5.050 | 5.140 | 4.910 | 4.930 | 164,022 | -0.09(-1.79%) |
Apr 22, 2024 | 5.090 | 5.170 | 4.930 | 5.020 | 154,442 | -0.07(-1.38%) |
Apr 19, 2024 | 4.960 | 5.120 | 4.890 | 5.090 | 185,733 | +0.08(+1.60%) |
Apr 18, 2024 | 5.250 | 5.250 | 4.890 | 5.010 | 235,243 | -0.24(-4.57%) |
Apr 17, 2024 | 5.420 | 5.450 | 5.250 | 5.250 | 155,067 | -0.16(-2.96%) |
Apr 16, 2024 | 5.400 | 5.520 | 5.370 | 5.410 | 128,564 | -0.06(-1.10%) |
Apr 15, 2024 | 5.550 | 5.650 | 5.420 | 5.470 | 110,388 | -0.09(-1.62%) |
Apr 12, 2024 | 5.670 | 5.690 | 5.370 | 5.560 | 140,985 | -0.17(-2.97%) |
Apr 11, 2024 | 5.660 | 5.790 | 5.550 | 5.730 | 99,422 | +0.11(+1.96%) |
Apr 10, 2024 | 5.510 | 5.700 | 5.400 | 5.620 | 224,106 | -0.10(-1.75%) |
Apr 09, 2024 | 5.580 | 5.900 | 5.480 | 5.720 | 139,780 | +0.15(+2.69%) |
Apr 08, 2024 | 5.650 | 5.700 | 5.480 | 5.570 | 113,940 | +0.07(+1.27%) |
Apr 05, 2024 | 5.580 | 5.580 | 5.380 | 5.500 | 125,250 | -0.01(-0.18%) |
Apr 04, 2024 | 5.590 | 5.660 | 5.440 | 5.510 | 179,866 | +0.08(+1.47%) |
Apr 03, 2024 | 5.470 | 5.530 | 5.350 | 5.430 | 173,280 | -0.10(-1.81%) |
Apr 02, 2024 | 5.710 | 5.790 | 5.450 | 5.530 | 214,625 | -0.28(-4.82%) |
Apr 01, 2024 | 6.000 | 6.220 | 5.700 | 5.810 | 173,282 | -0.26(-4.28%) |
Mar 28, 2024 | 6.200 | 6.215 | 5.975 | 6.070 | 175,327 | -0.14(-2.25%) |
Mar 27, 2024 | 6.230 | 6.300 | 6.040 | 6.210 | 140,061 | +0.05(+0.81%) |
Mar 26, 2024 | 6.500 | 6.515 | 6.140 | 6.160 | 77,122 | -0.25(-3.90%) |
Mar 25, 2024 | 6.370 | 6.465 | 6.200 | 6.410 | 109,317 | +0.05(+0.79%) |
Mar 22, 2024 | 6.420 | 6.455 | 6.320 | 6.360 | 79,374 | -0.10(-1.55%) |
Mar 21, 2024 | 6.720 | 6.720 | 6.410 | 6.460 | 126,630 | -0.03(-0.46%) |
Mar 20, 2024 | 6.220 | 6.540 | 6.140 | 6.490 | 138,303 | +0.21(+3.34%) |
Mar 19, 2024 | 6.110 | 6.350 | 6.040 | 6.280 | 152,406 | +0.08(+1.29%) |
Mar 18, 2024 | 6.440 | 6.850 | 6.180 | 6.200 | 238,529 | -0.15(-2.36%) |
Mar 15, 2024 | 5.810 | 6.480 | 5.750 | 6.350 | 302,244 | +0.45(+7.63%) |
Mar 14, 2024 | 6.260 | 6.350 | 5.840 | 5.900 | 313,857 | -0.45(-7.09%) |
Mar 13, 2024 | 6.050 | 6.400 | 6.050 | 6.350 | 129,609 | +0.28(+4.61%) |
Mar 12, 2024 | 6.520 | 6.580 | 5.950 | 6.070 | 116,676 | -0.45(-6.90%) |
Mar 11, 2024 | 6.370 | 6.650 | 6.210 | 6.520 | 149,994 | +0.15(+2.35%) |
Mar 08, 2024 | 6.030 | 6.375 | 5.980 | 6.370 | 131,794 | +0.44(+7.42%) |
Mar 07, 2024 | 6.190 | 6.190 | 5.860 | 5.930 | 126,491 | -0.10(-1.66%) |
Mar 06, 2024 | 6.120 | 6.270 | 6.000 | 6.030 | 98,328 | -0.04(-0.66%) |
Mar 05, 2024 | 6.230 | 6.240 | 6.030 | 6.070 | 122,010 | -0.11(-1.78%) |
Mar 04, 2024 | 6.410 | 6.420 | 6.100 | 6.180 | 105,516 | -0.23(-3.59%) |