Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 6.280 | 6.350 | 6.120 | 6.140 | 21,479 | -0.13(-2.07%) |
May 17, 2024 | 6.340 | 6.340 | 6.270 | 6.270 | 13,941 | -0.05(-0.79%) |
May 16, 2024 | 6.270 | 6.320 | 6.170 | 6.320 | 29,648 | +0.07(+1.12%) |
May 15, 2024 | 6.290 | 6.404 | 6.200 | 6.250 | 25,756 | -0.03(-0.48%) |
May 14, 2024 | 6.344 | 6.410 | 6.280 | 6.280 | 35,128 | -0.02(-0.32%) |
May 13, 2024 | 6.310 | 6.331 | 6.200 | 6.300 | 94,913 | -0.07(-1.10%) |
May 10, 2024 | 6.640 | 6.690 | 6.350 | 6.370 | 82,551 | -0.30(-4.50%) |
May 09, 2024 | 6.110 | 6.700 | 5.901 | 6.670 | 68,537 | +0.56(+9.17%) |
May 08, 2024 | 5.880 | 6.110 | 5.880 | 6.110 | 30,910 | +0.19(+3.21%) |
May 07, 2024 | 5.940 | 6.070 | 5.900 | 5.920 | 30,631 | -0.09(-1.50%) |
May 06, 2024 | 5.860 | 6.099 | 5.800 | 6.010 | 18,397 | +0.13(+2.21%) |
May 03, 2024 | 5.850 | 5.935 | 5.800 | 5.880 | 17,363 | -0.02(-0.34%) |
May 02, 2024 | 6.020 | 6.030 | 5.870 | 5.900 | 21,273 | -0.18(-2.96%) |
May 01, 2024 | 6.100 | 6.100 | 5.900 | 6.080 | 20,812 | -0.01(-0.16%) |
Apr 30, 2024 | 5.890 | 6.100 | 5.800 | 6.090 | 22,600 | +0.22(+3.75%) |
Apr 29, 2024 | 5.940 | 6.050 | 5.830 | 5.870 | 112,043 | -0.13(-2.17%) |
Apr 26, 2024 | 5.930 | 6.050 | 5.790 | 6.000 | 7,659 | +0.10(+1.69%) |
Apr 25, 2024 | 5.770 | 5.900 | 5.750 | 5.900 | 20,885 | +0.09(+1.55%) |
Apr 24, 2024 | 5.810 | 5.890 | 5.630 | 5.810 | 18,351 | +0.05(+0.87%) |
Apr 23, 2024 | 5.670 | 6.050 | 5.670 | 5.760 | 88,665 | +0.15(+2.67%) |
Apr 22, 2024 | 5.920 | 5.920 | 5.610 | 5.610 | 24,157 | -0.38(-6.34%) |
Apr 19, 2024 | 5.930 | 6.140 | 5.810 | 5.990 | 20,174 | +0.05(+0.84%) |
Apr 18, 2024 | 5.770 | 5.940 | 5.770 | 5.940 | 13,255 | +0.14(+2.41%) |
Apr 17, 2024 | 5.970 | 6.090 | 5.800 | 5.800 | 9,093 | -0.23(-3.81%) |
Apr 16, 2024 | 5.850 | 6.053 | 5.835 | 6.030 | 20,263 | +0.18(+3.08%) |
Apr 15, 2024 | 5.850 | 5.980 | 5.800 | 5.850 | 7,612 | -0.04(-0.68%) |
Apr 12, 2024 | 6.110 | 6.110 | 5.890 | 5.890 | 5,180 | -0.18(-2.97%) |
Apr 11, 2024 | 5.950 | 6.150 | 5.880 | 6.070 | 48,544 | +0.07(+1.17%) |
Apr 10, 2024 | 6.010 | 6.120 | 6.000 | 6.000 | 15,242 | -0.13(-2.12%) |
Apr 09, 2024 | 6.110 | 6.250 | 6.110 | 6.130 | 27,585 | -0.06(-0.97%) |
Apr 08, 2024 | 6.420 | 6.420 | 6.140 | 6.190 | 5,709 | -0.13(-2.06%) |
Apr 05, 2024 | 6.340 | 6.410 | 6.040 | 6.320 | 7,737 | -0.03(-0.47%) |
Apr 04, 2024 | 6.500 | 6.500 | 6.230 | 6.350 | 30,319 | -0.13(-2.01%) |
Apr 03, 2024 | 6.230 | 6.600 | 6.060 | 6.480 | 40,405 | +0.27(+4.35%) |
Apr 02, 2024 | 6.110 | 6.250 | 5.920 | 6.210 | 29,560 | +0.05(+0.81%) |
Apr 01, 2024 | 6.570 | 6.660 | 6.130 | 6.160 | 44,716 | -0.56(-8.33%) |
Mar 28, 2024 | 5.630 | 6.720 | 5.630 | 6.720 | 96,106 | +0.77(+12.94%) |
Mar 27, 2024 | 5.840 | 5.950 | 5.650 | 5.950 | 52,534 | +0.12(+2.06%) |
Mar 26, 2024 | 6.010 | 6.026 | 5.650 | 5.830 | 49,562 | -0.18(-3.00%) |
Mar 25, 2024 | 6.000 | 6.100 | 5.960 | 6.010 | 28,292 | -0.15(-2.36%) |
Mar 22, 2024 | 6.080 | 6.230 | 6.050 | 6.155 | 21,377 | -0.04(-0.57%) |
Mar 21, 2024 | 5.989 | 6.400 | 5.915 | 6.190 | 51,231 | +0.06(+0.98%) |
Mar 20, 2024 | 6.070 | 6.187 | 5.800 | 6.130 | 59,111 | +0.03(+0.49%) |
Mar 19, 2024 | 6.100 | 6.330 | 6.070 | 6.100 | 34,187 | +0.00(+0.00%) |
Mar 18, 2024 | 6.070 | 6.390 | 6.070 | 6.100 | 44,333 | -0.30(-4.69%) |
Mar 15, 2024 | 6.100 | 6.700 | 6.100 | 6.400 | 91,896 | +0.04(+0.63%) |
Mar 14, 2024 | 6.150 | 6.450 | 5.950 | 6.360 | 100,368 | +0.35(+5.82%) |
Mar 13, 2024 | 6.030 | 6.285 | 6.000 | 6.010 | 38,216 | -0.09(-1.48%) |
Mar 12, 2024 | 6.410 | 6.490 | 6.100 | 6.100 | 21,353 | -0.39(-6.01%) |
Mar 11, 2024 | 6.240 | 6.580 | 6.240 | 6.490 | 15,017 | +0.13(+2.04%) |
Mar 08, 2024 | 6.430 | 6.640 | 6.350 | 6.360 | 22,605 | -0.02(-0.31%) |
Mar 07, 2024 | 6.570 | 6.625 | 6.300 | 6.380 | 35,801 | -0.13(-2.00%) |
Mar 06, 2024 | 6.760 | 6.840 | 6.500 | 6.510 | 15,606 | -0.16(-2.40%) |
Mar 05, 2024 | 6.730 | 6.900 | 6.670 | 6.670 | 9,715 | -0.12(-1.77%) |
Mar 04, 2024 | 6.840 | 6.965 | 6.690 | 6.790 | 14,298 | +0.04(+0.59%) |