Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 26, 2024 | 5.180 | 5.500 | 5.180 | 5.500 | 2,761 | +0.21(+3.97%) |
Jun 25, 2024 | 5.170 | 5.290 | 5.170 | 5.290 | 1,091 | +0.12(+2.32%) |
Jun 24, 2024 | 5.470 | 5.750 | 5.060 | 5.170 | 14,439 | -0.14(-2.64%) |
Jun 21, 2024 | 5.210 | 5.310 | 5.210 | 5.310 | 3,991 | -0.17(-3.10%) |
Jun 20, 2024 | 5.200 | 5.480 | 5.190 | 5.480 | 24,046 | +0.09(+1.72%) |
Jun 18, 2024 | 5.420 | 5.420 | 5.250 | 5.388 | 2,075 | -0.29(-5.15%) |
Jun 17, 2024 | 5.280 | 5.700 | 5.280 | 5.680 | 2,444 | +0.23(+4.22%) |
Jun 14, 2024 | 5.690 | 5.690 | 5.134 | 5.450 | 11,806 | -0.09(-1.62%) |
Jun 13, 2024 | 5.400 | 5.540 | 5.225 | 5.540 | 11,488 | -0.05(-0.81%) |
Jun 12, 2024 | 5.890 | 5.890 | 5.585 | 5.585 | 650 | +0.11(+1.92%) |
Jun 11, 2024 | 5.570 | 5.570 | 5.410 | 5.480 | 3,548 | -0.09(-1.62%) |
Jun 10, 2024 | 5.570 | 5.610 | 5.520 | 5.570 | 8,315 | -0.17(-2.88%) |
Jun 07, 2024 | 5.575 | 5.836 | 5.575 | 5.735 | 1,658 | -0.11(-1.97%) |
Jun 06, 2024 | 5.870 | 5.871 | 5.580 | 5.850 | 1,091 | +0.15(+2.72%) |
Jun 05, 2024 | 5.800 | 5.800 | 5.590 | 5.695 | 4,084 | +0.12(+2.06%) |
Jun 04, 2024 | 5.750 | 5.880 | 5.550 | 5.580 | 19,110 | -0.89(-13.76%) |
Jun 03, 2024 | 5.990 | 7.000 | 5.990 | 6.470 | 15,604 | +0.49(+8.19%) |
May 31, 2024 | 5.960 | 5.980 | 5.960 | 5.980 | 1,593 | +0.00(+0.00%) |
May 30, 2024 | 5.980 | 5.980 | 5.980 | 5.980 | 702 | +0.13(+2.22%) |
May 29, 2024 | 5.802 | 5.970 | 5.800 | 5.850 | 5,728 | -0.09(-1.52%) |
May 28, 2024 | 5.885 | 5.940 | 5.885 | 5.940 | 589 | +0.13(+2.24%) |
May 24, 2024 | 5.880 | 5.880 | 5.810 | 5.810 | 486 | -0.07(-1.19%) |
May 23, 2024 | 5.890 | 5.890 | 5.816 | 5.880 | 1,514 | -0.04(-0.68%) |
May 22, 2024 | 5.922 | 5.922 | 5.920 | 5.920 | 672 | +0.17(+2.96%) |
May 21, 2024 | 5.800 | 5.800 | 5.750 | 5.750 | 1,216 | +0.05(+0.88%) |
May 20, 2024 | 5.750 | 5.990 | 5.590 | 5.700 | 3,008 | +0.11(+1.97%) |
May 17, 2024 | 5.780 | 5.810 | 5.570 | 5.590 | 7,660 | -0.15(-2.61%) |
May 16, 2024 | 5.670 | 5.990 | 5.550 | 5.740 | 11,418 | +0.06(+1.13%) |
May 15, 2024 | 5.880 | 6.010 | 5.670 | 5.676 | 16,046 | -0.17(-2.97%) |
May 14, 2024 | 5.790 | 5.900 | 5.620 | 5.850 | 7,389 | +0.16(+2.81%) |
May 13, 2024 | 5.610 | 6.010 | 5.610 | 5.690 | 3,137 | +0.11(+1.88%) |
May 09, 2024 | 5.585 | 71,165 | -0.21(-3.71%) | |||
May 07, 2024 | 5.800 | 37 | +0.13(+2.29%) | |||
May 06, 2024 | 5.550 | 5.700 | 5.550 | 5.670 | 2,349 | -0.33(-5.50%) |
May 02, 2024 | 6.000 | 343 | +0.40(+7.14%) | |||
Apr 30, 2024 | 5.600 | 213 | +0.10(+1.82%) | |||
Apr 29, 2024 | 5.600 | 5.600 | 5.410 | 5.500 | 6,042 | -0.10(-1.79%) |
Apr 26, 2024 | 5.876 | 5.922 | 5.600 | 5.600 | 26,101 | -0.38(-6.35%) |
Apr 25, 2024 | 5.710 | 5.980 | 5.700 | 5.980 | 2,096 | -0.09(-1.48%) |
Apr 22, 2024 | 6.070 | 208 | +0.19(+3.23%) | |||
Apr 19, 2024 | 5.840 | 6.080 | 5.758 | 5.880 | 44,863 | -0.15(-2.56%) |
Apr 18, 2024 | 6.030 | 6.035 | 6.035 | 6.035 | 186,508 | +0.19(+3.24%) |
Apr 17, 2024 | 6.260 | 6.260 | 5.760 | 5.845 | 126,111 | +0.00(+0.09%) |
Apr 16, 2024 | 6.110 | 6.230 | 5.700 | 5.840 | 441,935 | -0.19(-3.07%) |
Apr 15, 2024 | 5.920 | 6.100 | 5.750 | 6.025 | 462,572 | -0.06(-1.07%) |
Apr 12, 2024 | 5.910 | 6.175 | 5.910 | 6.090 | 28,319 | +0.06(+1.00%) |
Apr 11, 2024 | 6.650 | 6.650 | 5.988 | 6.030 | 7,995 | -0.07(-1.15%) |
Apr 10, 2024 | 6.050 | 6.242 | 5.880 | 6.100 | 14,360 | +0.19(+3.21%) |
Apr 09, 2024 | 5.850 | 6.140 | 5.700 | 5.910 | 48,540 | +0.09(+1.55%) |
Apr 08, 2024 | 6.270 | 6.270 | 5.800 | 5.820 | 326,477 | -0.14(-2.35%) |
Apr 05, 2024 | 5.738 | 6.380 | 5.738 | 5.960 | 52,798 | +0.04(+0.68%) |
Apr 04, 2024 | 5.930 | 5.930 | 5.800 | 5.920 | 52,393 | +0.25(+4.41%) |
Apr 03, 2024 | 6.150 | 6.434 | 5.670 | 5.670 | 1,248 | -0.19(-3.24%) |
Apr 02, 2024 | 6.060 | 6.490 | 5.850 | 5.860 | 50,108 | -0.14(-2.33%) |