Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 5.470 | 5.510 | 5.380 | 5.500 | 1,066,797 | +0.05(+0.92%) |
May 16, 2024 | 5.450 | 5.480 | 5.410 | 5.450 | 1,565,292 | +0.00(+0.00%) |
May 15, 2024 | 5.380 | 5.475 | 5.270 | 5.450 | 2,125,877 | +0.15(+2.83%) |
May 14, 2024 | 5.120 | 5.300 | 5.090 | 5.300 | 1,136,293 | +0.16(+3.11%) |
May 13, 2024 | 5.220 | 5.255 | 5.050 | 5.140 | 2,017,639 | -0.05(-0.96%) |
May 10, 2024 | 5.470 | 5.475 | 5.170 | 5.190 | 1,695,608 | -0.26(-4.77%) |
May 09, 2024 | 5.460 | 5.540 | 5.290 | 5.450 | 1,597,949 | +0.07(+1.30%) |
May 08, 2024 | 5.730 | 5.840 | 5.310 | 5.380 | 4,099,988 | -0.04(-0.74%) |
May 07, 2024 | 5.410 | 5.565 | 5.380 | 5.420 | 2,112,414 | -0.03(-0.55%) |
May 06, 2024 | 5.370 | 5.470 | 5.320 | 5.450 | 1,565,199 | +0.13(+2.44%) |
May 03, 2024 | 5.330 | 5.430 | 5.250 | 5.320 | 1,491,241 | +0.06(+1.14%) |
May 02, 2024 | 5.130 | 5.298 | 5.020 | 5.260 | 1,656,656 | +0.23(+4.57%) |
May 01, 2024 | 5.010 | 5.130 | 4.910 | 5.030 | 1,966,114 | -0.01(-0.20%) |
Apr 30, 2024 | 5.160 | 5.180 | 5.020 | 5.040 | 1,291,307 | -0.17(-3.26%) |
Apr 29, 2024 | 5.230 | 5.235 | 5.130 | 5.210 | 1,457,308 | +0.02(+0.39%) |
Apr 26, 2024 | 5.200 | 5.245 | 5.140 | 5.190 | 1,229,247 | +0.02(+0.39%) |
Apr 25, 2024 | 5.100 | 5.200 | 5.070 | 5.170 | 1,545,164 | -0.06(-1.15%) |
Apr 24, 2024 | 5.120 | 5.240 | 4.985 | 5.230 | 2,670,453 | +0.14(+2.75%) |
Apr 23, 2024 | 5.120 | 5.250 | 5.080 | 5.090 | 1,539,634 | -0.03(-0.59%) |
Apr 22, 2024 | 5.150 | 5.240 | 5.070 | 5.120 | 1,489,180 | +0.01(+0.20%) |
Apr 19, 2024 | 5.080 | 5.175 | 5.050 | 5.110 | 1,329,832 | +0.00(+0.00%) |
Apr 18, 2024 | 5.260 | 5.270 | 5.085 | 5.110 | 1,877,096 | -0.16(-3.04%) |
Apr 17, 2024 | 5.140 | 5.300 | 5.080 | 5.270 | 2,118,545 | +0.15(+2.93%) |
Apr 16, 2024 | 5.230 | 5.305 | 5.100 | 5.120 | 2,601,929 | -0.03(-0.58%) |
Apr 15, 2024 | 5.360 | 5.415 | 5.110 | 5.150 | 2,649,458 | -0.19(-3.56%) |
Apr 12, 2024 | 5.540 | 5.560 | 5.305 | 5.340 | 3,222,409 | -0.26(-4.64%) |
Apr 11, 2024 | 5.610 | 5.730 | 5.560 | 5.600 | 1,769,827 | +0.00(+0.00%) |
Apr 10, 2024 | 5.800 | 5.895 | 5.560 | 5.600 | 1,747,585 | -0.33(-5.56%) |
Apr 09, 2024 | 6.000 | 6.060 | 5.880 | 5.930 | 1,690,714 | -0.09(-1.50%) |
Apr 08, 2024 | 6.210 | 6.238 | 6.000 | 6.020 | 2,066,813 | -0.17(-2.75%) |
Apr 05, 2024 | 5.810 | 6.250 | 5.760 | 6.190 | 3,926,870 | +0.43(+7.47%) |
Apr 04, 2024 | 5.700 | 5.820 | 5.640 | 5.760 | 2,531,914 | +0.11(+1.95%) |
Apr 03, 2024 | 5.520 | 5.655 | 5.480 | 5.650 | 2,011,640 | +0.13(+2.36%) |
Apr 02, 2024 | 5.480 | 5.540 | 5.370 | 5.520 | 3,178,245 | -0.05(-0.90%) |
Apr 01, 2024 | 5.600 | 5.670 | 5.520 | 5.570 | 4,219,634 | -0.14(-2.45%) |
Mar 28, 2024 | 5.680 | 5.770 | 5.610 | 5.710 | 2,481,033 | +0.06(+1.06%) |
Mar 27, 2024 | 5.760 | 5.810 | 5.630 | 5.650 | 1,907,160 | -0.08(-1.40%) |
Mar 26, 2024 | 5.870 | 5.930 | 5.700 | 5.730 | 1,724,798 | -0.08(-1.38%) |
Mar 25, 2024 | 5.620 | 5.820 | 5.620 | 5.810 | 1,355,142 | +0.20(+3.57%) |
Mar 22, 2024 | 5.750 | 5.810 | 5.585 | 5.610 | 1,996,724 | -0.17(-2.94%) |
Mar 21, 2024 | 5.950 | 5.970 | 5.750 | 5.780 | 1,600,405 | -0.06(-1.03%) |
Mar 20, 2024 | 5.760 | 5.920 | 5.730 | 5.840 | 1,698,910 | +0.14(+2.46%) |
Mar 19, 2024 | 5.730 | 5.772 | 5.510 | 5.700 | 2,912,386 | -0.03(-0.52%) |
Mar 18, 2024 | 5.870 | 5.880 | 5.700 | 5.730 | 2,491,527 | -0.09(-1.55%) |
Mar 15, 2024 | 5.790 | 5.920 | 5.780 | 5.820 | 1,300,223 | -0.03(-0.51%) |
Mar 14, 2024 | 6.020 | 6.030 | 5.820 | 5.850 | 2,062,308 | -0.17(-2.82%) |
Mar 13, 2024 | 5.880 | 6.060 | 5.800 | 6.020 | 1,871,289 | +0.14(+2.38%) |
Mar 12, 2024 | 5.920 | 6.000 | 5.770 | 5.880 | 3,225,602 | -0.03(-0.51%) |
Mar 11, 2024 | 5.960 | 6.045 | 5.815 | 5.910 | 2,683,596 | -0.05(-0.84%) |
Mar 08, 2024 | 6.290 | 6.420 | 5.890 | 5.960 | 6,185,360 | -0.33(-5.25%) |
Mar 07, 2024 | 6.730 | 6.935 | 6.205 | 6.290 | 4,795,286 | -0.39(-5.84%) |
Mar 06, 2024 | 6.600 | 6.980 | 6.410 | 6.680 | 7,677,378 | -0.38(-5.38%) |
Mar 05, 2024 | 7.240 | 7.260 | 6.980 | 7.060 | 2,732,244 | -0.28(-3.81%) |
Mar 04, 2024 | 7.260 | 7.505 | 7.160 | 7.340 | 2,305,104 | +0.06(+0.82%) |