Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 26, 2024 | 5.210 | 5.213 | 5.010 | 5.010 | 6,727 | -0.10(-1.96%) |
Jun 25, 2024 | 5.150 | 5.267 | 5.000 | 5.110 | 16,777 | -0.04(-0.78%) |
Jun 24, 2024 | 5.322 | 5.430 | 5.000 | 5.150 | 39,687 | -0.19(-3.56%) |
Jun 21, 2024 | 5.410 | 5.436 | 5.260 | 5.340 | 4,717 | +0.00(+0.00%) |
Jun 20, 2024 | 5.210 | 5.490 | 5.210 | 5.340 | 27,608 | +0.09(+1.71%) |
Jun 18, 2024 | 5.270 | 5.310 | 5.250 | 5.250 | 13,679 | -0.03(-0.57%) |
Jun 17, 2024 | 5.270 | 5.361 | 5.160 | 5.280 | 13,218 | -0.08(-1.49%) |
Jun 14, 2024 | 5.270 | 5.380 | 5.270 | 5.360 | 5,250 | +0.02(+0.28%) |
Jun 13, 2024 | 5.250 | 5.390 | 5.250 | 5.345 | 16,302 | +0.02(+0.47%) |
Jun 12, 2024 | 5.330 | 5.389 | 5.180 | 5.320 | 9,778 | +0.09(+1.72%) |
Jun 11, 2024 | 5.250 | 5.250 | 5.130 | 5.230 | 23,089 | -0.02(-0.38%) |
Jun 10, 2024 | 5.440 | 5.470 | 5.110 | 5.250 | 57,604 | -0.42(-7.41%) |
Jun 07, 2024 | 5.640 | 5.740 | 5.600 | 5.670 | 14,506 | -0.04(-0.70%) |
Jun 06, 2024 | 5.740 | 5.972 | 5.650 | 5.710 | 16,770 | -0.04(-0.70%) |
Jun 05, 2024 | 5.840 | 5.981 | 5.650 | 5.750 | 14,078 | -0.02(-0.35%) |
Jun 04, 2024 | 5.840 | 5.990 | 5.770 | 5.770 | 20,603 | -0.12(-2.04%) |
Jun 03, 2024 | 5.950 | 6.000 | 5.760 | 5.890 | 57,690 | +0.00(+0.00%) |
May 31, 2024 | 6.080 | 6.080 | 5.750 | 5.890 | 34,156 | -0.08(-1.34%) |
May 30, 2024 | 5.530 | 6.070 | 5.530 | 5.970 | 39,563 | +0.38(+6.80%) |
May 29, 2024 | 5.270 | 5.660 | 5.270 | 5.590 | 11,186 | +0.22(+4.10%) |
May 28, 2024 | 5.280 | 5.480 | 5.260 | 5.370 | 31,945 | +0.11(+2.09%) |
May 24, 2024 | 5.180 | 5.260 | 5.066 | 5.260 | 31,088 | +0.11(+2.14%) |
May 23, 2024 | 5.260 | 5.260 | 5.080 | 5.150 | 18,874 | +0.02(+0.39%) |
May 22, 2024 | 5.190 | 5.330 | 5.110 | 5.130 | 39,409 | -0.06(-1.16%) |
May 21, 2024 | 5.410 | 5.410 | 5.160 | 5.190 | 44,628 | -0.23(-4.24%) |
May 20, 2024 | 5.500 | 5.550 | 5.385 | 5.420 | 36,161 | -0.00(-0.09%) |
May 17, 2024 | 5.420 | 5.540 | 5.379 | 5.425 | 32,649 | -0.02(-0.28%) |
May 16, 2024 | 5.500 | 5.605 | 5.260 | 5.440 | 69,436 | -0.08(-1.45%) |
May 15, 2024 | 5.560 | 5.590 | 5.450 | 5.520 | 34,632 | -0.01(-0.18%) |
May 14, 2024 | 5.510 | 5.610 | 5.350 | 5.530 | 35,138 | +0.21(+3.95%) |
May 13, 2024 | 5.525 | 5.525 | 5.179 | 5.320 | 193,687 | +0.04(+0.74%) |
May 10, 2024 | 7.308 | 7.551 | 5.242 | 5.281 | 434,228 | -2.03(-27.73%) |
May 09, 2024 | 7.298 | 7.393 | 7.113 | 7.308 | 20,271 | +0.05(+0.74%) |
May 08, 2024 | 7.405 | 7.571 | 7.015 | 7.254 | 15,534 | -0.10(-1.39%) |
May 07, 2024 | 7.327 | 7.532 | 7.214 | 7.356 | 14,289 | +0.11(+1.48%) |
May 06, 2024 | 7.259 | 7.332 | 7.171 | 7.249 | 9,672 | +0.08(+1.09%) |
May 03, 2024 | 7.118 | 7.230 | 7.118 | 7.171 | 3,411 | -0.03(-0.41%) |
May 02, 2024 | 7.025 | 7.220 | 6.967 | 7.201 | 9,670 | +0.12(+1.65%) |
May 01, 2024 | 7.181 | 7.308 | 7.064 | 7.084 | 6,808 | -0.18(-2.42%) |
Apr 30, 2024 | 7.201 | 7.288 | 7.157 | 7.259 | 3,749 | +0.13(+1.79%) |
Apr 29, 2024 | 7.084 | 7.308 | 7.064 | 7.131 | 5,047 | +0.05(+0.67%) |
Apr 26, 2024 | 7.308 | 7.308 | 7.025 | 7.084 | 6,554 | -0.22(-3.07%) |
Apr 25, 2024 | 7.259 | 7.308 | 7.015 | 7.308 | 16,703 | +0.08(+1.08%) |
Apr 24, 2024 | 7.347 | 7.347 | 7.171 | 7.230 | 10,738 | -0.08(-1.07%) |
Apr 23, 2024 | 7.025 | 7.308 | 6.966 | 7.308 | 28,801 | +0.26(+3.66%) |
Apr 22, 2024 | 7.123 | 7.123 | 6.859 | 7.050 | 2,449 | +0.00(+0.07%) |
Apr 19, 2024 | 7.084 | 7.084 | 6.821 | 7.045 | 5,489 | +0.18(+2.55%) |
Apr 18, 2024 | 7.035 | 7.064 | 6.821 | 6.869 | 9,998 | -0.05(-0.70%) |
Apr 17, 2024 | 6.947 | 6.942 | 6.869 | 6.918 | 4,621 | +0.08(+1.14%) |
Apr 16, 2024 | 6.830 | 6.986 | 6.830 | 6.840 | 6,896 | -0.01(-0.14%) |
Apr 15, 2024 | 6.811 | 6.957 | 6.791 | 6.850 | 5,534 | -0.10(-1.40%) |
Apr 12, 2024 | 7.064 | 7.064 | 6.850 | 6.947 | 5,950 | -0.12(-1.66%) |
Apr 11, 2024 | 7.201 | 7.297 | 7.054 | 7.064 | 10,239 | -0.19(-2.68%) |
Apr 10, 2024 | 7.356 | 7.454 | 7.210 | 7.259 | 9,154 | -0.08(-1.06%) |
Apr 09, 2024 | 7.249 | 7.707 | 7.104 | 7.337 | 8,279 | +0.10(+1.35%) |
Apr 08, 2024 | 7.327 | 7.619 | 7.236 | 7.239 | 10,042 | -0.07(-0.93%) |
Apr 05, 2024 | 7.308 | 7.610 | 7.210 | 7.308 | 37,814 | +0.00(+0.00%) |
Apr 04, 2024 | 7.181 | 7.461 | 7.162 | 7.308 | 17,113 | +0.08(+1.08%) |
Apr 03, 2024 | 7.171 | 7.388 | 7.171 | 7.230 | 7,778 | -0.00(-0.07%) |
Apr 02, 2024 | 7.317 | 7.456 | 7.103 | 7.235 | 16,878 | -0.04(-0.60%) |