Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 6.310 | 6.500 | 6.300 | 6.400 | 4,297 | +0.08(+1.27%) |
May 23, 2024 | 6.390 | 6.390 | 6.100 | 6.320 | 10,925 | -0.04(-0.63%) |
May 22, 2024 | 6.250 | 6.360 | 6.208 | 6.360 | 8,164 | +0.11(+1.76%) |
May 21, 2024 | 5.980 | 6.250 | 5.760 | 6.250 | 18,470 | +0.32(+5.31%) |
May 20, 2024 | 5.880 | 5.990 | 5.790 | 5.935 | 12,537 | +0.08(+1.43%) |
May 17, 2024 | 5.550 | 5.877 | 5.550 | 5.851 | 9,709 | -0.00(-0.04%) |
May 16, 2024 | 5.800 | 5.880 | 5.674 | 5.854 | 10,814 | +0.04(+0.65%) |
May 15, 2024 | 5.880 | 5.880 | 5.765 | 5.816 | 3,972 | -0.06(-1.09%) |
May 14, 2024 | 5.600 | 5.880 | 5.596 | 5.880 | 6,114 | +0.21(+3.65%) |
May 13, 2024 | 5.960 | 5.960 | 5.550 | 5.673 | 7,224 | -0.23(-3.85%) |
May 10, 2024 | 5.940 | 5.990 | 5.840 | 5.900 | 8,242 | +0.35(+6.31%) |
May 09, 2024 | 5.520 | 5.980 | 5.510 | 5.550 | 6,561 | -0.10(-1.72%) |
May 08, 2024 | 5.540 | 5.820 | 5.390 | 5.647 | 12,212 | -0.05(-0.93%) |
May 07, 2024 | 5.450 | 5.720 | 5.340 | 5.700 | 9,002 | +0.34(+6.33%) |
May 06, 2024 | 5.640 | 5.640 | 5.361 | 5.361 | 6,241 | -0.04(-0.73%) |
May 03, 2024 | 5.340 | 5.550 | 5.310 | 5.400 | 9,973 | +0.07(+1.31%) |
May 02, 2024 | 5.500 | 5.694 | 5.330 | 5.330 | 5,861 | -0.27(-4.82%) |
May 01, 2024 | 5.350 | 5.800 | 5.255 | 5.600 | 12,500 | +0.55(+10.89%) |
Apr 30, 2024 | 5.000 | 5.330 | 5.000 | 5.050 | 6,371 | +0.24(+4.99%) |
Apr 26, 2024 | 4.810 | 0 | -0.11(-2.24%) | |||
Apr 25, 2024 | 5.020 | 5.070 | 4.900 | 4.920 | 21,934 | -0.09(-1.80%) |
Apr 24, 2024 | 5.090 | 5.382 | 4.990 | 5.010 | 11,204 | -0.05(-1.00%) |
Apr 23, 2024 | 5.120 | 5.170 | 5.010 | 5.061 | 9,534 | -0.14(-2.68%) |
Apr 22, 2024 | 5.370 | 5.490 | 5.200 | 5.200 | 4,947 | -0.09(-1.70%) |
Apr 19, 2024 | 5.260 | 5.350 | 5.000 | 5.290 | 29,494 | -0.17(-3.11%) |
Apr 18, 2024 | 5.200 | 5.500 | 5.170 | 5.460 | 7,486 | +0.26(+5.00%) |
Apr 17, 2024 | 5.500 | 5.500 | 5.200 | 5.200 | 19,447 | -0.35(-6.31%) |
Apr 16, 2024 | 5.600 | 5.600 | 5.140 | 5.550 | 37,770 | -0.39(-6.63%) |
Apr 15, 2024 | 5.620 | 6.150 | 5.620 | 5.944 | 64,523 | +0.81(+15.88%) |
Apr 12, 2024 | 5.510 | 5.580 | 5.017 | 5.130 | 8,919 | -0.22(-4.03%) |
Apr 11, 2024 | 5.600 | 5.600 | 5.300 | 5.345 | 11,822 | -0.07(-1.38%) |
Apr 10, 2024 | 5.890 | 5.890 | 5.260 | 5.420 | 21,844 | -0.34(-5.90%) |
Apr 09, 2024 | 5.110 | 5.800 | 5.090 | 5.760 | 28,962 | +1.01(+21.26%) |
Apr 08, 2024 | 4.820 | 4.840 | 4.690 | 4.750 | 9,531 | +0.15(+3.25%) |
Apr 05, 2024 | 4.730 | 4.730 | 4.533 | 4.600 | 4,066 | -0.01(-0.21%) |
Apr 04, 2024 | 4.640 | 4.670 | 4.480 | 4.610 | 15,259 | +0.21(+4.77%) |
Apr 03, 2024 | 4.500 | 4.500 | 4.370 | 4.400 | 1,642 | -0.02(-0.54%) |
Apr 02, 2024 | 4.580 | 4.580 | 4.400 | 4.424 | 8,390 | -0.04(-0.81%) |
Apr 01, 2024 | 4.550 | 4.750 | 4.440 | 4.460 | 11,808 | +0.16(+3.72%) |
Mar 28, 2024 | 4.510 | 4.510 | 4.300 | 4.300 | 4,830 | -0.18(-4.02%) |
Mar 27, 2024 | 4.210 | 4.480 | 4.210 | 4.480 | 3,549 | +0.19(+4.43%) |
Mar 26, 2024 | 4.600 | 4.600 | 4.210 | 4.290 | 20,426 | -0.34(-7.29%) |
Mar 25, 2024 | 4.450 | 4.830 | 4.450 | 4.627 | 7,099 | -0.02(-0.49%) |
Mar 22, 2024 | 4.640 | 4.934 | 4.564 | 4.650 | 13,577 | +0.12(+2.62%) |
Mar 21, 2024 | 4.330 | 4.610 | 4.330 | 4.531 | 23,515 | +0.13(+2.98%) |
Mar 20, 2024 | 4.510 | 4.510 | 4.010 | 4.400 | 8,953 | -0.11(-2.44%) |
Mar 19, 2024 | 4.620 | 4.620 | 4.510 | 4.510 | 6,379 | +0.00(+0.00%) |
Mar 18, 2024 | 4.490 | 4.580 | 4.367 | 4.510 | 10,699 | +0.03(+0.67%) |
Mar 15, 2024 | 4.460 | 4.480 | 4.350 | 4.480 | 10,714 | -0.01(-0.22%) |
Mar 14, 2024 | 4.480 | 4.490 | 4.351 | 4.490 | 5,946 | +0.01(+0.22%) |
Mar 13, 2024 | 4.350 | 4.490 | 4.350 | 4.480 | 13,978 | +0.20(+4.79%) |
Mar 12, 2024 | 4.280 | 4.486 | 4.151 | 4.275 | 23,684 | +0.13(+3.02%) |
Mar 11, 2024 | 4.300 | 4.490 | 4.150 | 4.150 | 14,266 | -0.01(-0.24%) |
Mar 08, 2024 | 4.290 | 4.487 | 4.100 | 4.160 | 22,757 | +0.01(+0.24%) |
Mar 07, 2024 | 3.980 | 4.150 | 3.980 | 4.150 | 17,803 | +0.38(+10.08%) |
Mar 06, 2024 | 3.810 | 3.850 | 3.710 | 3.770 | 24,460 | -0.12(-3.08%) |
Mar 05, 2024 | 4.000 | 4.080 | 3.840 | 3.890 | 20,435 | -0.11(-2.75%) |
Mar 04, 2024 | 3.810 | 4.050 | 3.810 | 4.000 | 33,316 | +0.26(+7.09%) |