Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 6.080 | 6.210 | 6.030 | 6.190 | 479,144 | +0.13(+2.15%) |
May 30, 2024 | 5.960 | 6.140 | 5.930 | 6.060 | 482,303 | +0.07(+1.17%) |
May 29, 2024 | 6.060 | 6.120 | 5.950 | 5.990 | 352,292 | -0.11(-1.80%) |
May 28, 2024 | 5.920 | 6.140 | 5.900 | 6.100 | 608,100 | +0.12(+2.01%) |
May 27, 2024 | 5.800 | 6.040 | 5.650 | 5.980 | 317,203 | +0.25(+4.36%) |
May 24, 2024 | 5.730 | 5.750 | 5.650 | 5.730 | 363,194 | +0.01(+0.17%) |
May 23, 2024 | 5.640 | 5.850 | 5.640 | 5.720 | 422,544 | +0.05(+0.88%) |
May 22, 2024 | 5.720 | 5.780 | 5.650 | 5.670 | 686,146 | -0.12(-2.07%) |
May 21, 2024 | 5.800 | 5.920 | 5.750 | 5.790 | 399,727 | +0.02(+0.35%) |
May 17, 2024 | 5.770 | 0 | +0.19(+3.41%) | |||
May 16, 2024 | 5.420 | 5.740 | 5.400 | 5.580 | 864,296 | +0.14(+2.57%) |
May 15, 2024 | 6.090 | 6.090 | 5.300 | 5.440 | 1,683,922 | -0.66(-10.82%) |
May 14, 2024 | 5.980 | 6.120 | 5.980 | 6.100 | 902,780 | +0.09(+1.50%) |
May 13, 2024 | 5.840 | 6.070 | 5.840 | 6.010 | 624,202 | +0.14(+2.39%) |
May 10, 2024 | 5.920 | 6.000 | 5.850 | 5.870 | 516,199 | -0.03(-0.51%) |
May 09, 2024 | 5.770 | 5.910 | 5.770 | 5.900 | 631,395 | +0.15(+2.61%) |
May 08, 2024 | 5.730 | 5.800 | 5.650 | 5.750 | 397,850 | +0.02(+0.35%) |
May 07, 2024 | 5.720 | 5.780 | 5.680 | 5.730 | 397,105 | +0.04(+0.70%) |
May 06, 2024 | 5.690 | 5.880 | 5.660 | 5.690 | 826,911 | +0.07(+1.25%) |
May 03, 2024 | 5.750 | 5.750 | 5.570 | 5.620 | 362,270 | -0.15(-2.60%) |
May 02, 2024 | 5.540 | 5.890 | 5.520 | 5.770 | 907,854 | +0.18(+3.22%) |
May 01, 2024 | 5.570 | 5.690 | 5.500 | 5.590 | 602,369 | +0.01(+0.18%) |
Apr 30, 2024 | 5.540 | 5.700 | 5.540 | 5.580 | 865,544 | -0.06(-1.06%) |
Apr 29, 2024 | 5.550 | 5.650 | 5.460 | 5.640 | 698,789 | +0.08(+1.44%) |
Apr 26, 2024 | 5.470 | 5.580 | 5.400 | 5.560 | 1,029,376 | +0.11(+2.02%) |
Apr 25, 2024 | 5.390 | 5.500 | 5.310 | 5.450 | 616,091 | +0.07(+1.30%) |
Apr 24, 2024 | 5.400 | 5.440 | 5.350 | 5.380 | 325,148 | -0.05(-0.92%) |
Apr 23, 2024 | 5.250 | 5.480 | 5.210 | 5.430 | 823,248 | +0.13(+2.45%) |
Apr 22, 2024 | 5.160 | 5.310 | 5.080 | 5.300 | 581,710 | -0.08(-1.49%) |
Apr 19, 2024 | 5.230 | 5.450 | 5.180 | 5.380 | 1,146,368 | +0.14(+2.67%) |
Apr 18, 2024 | 5.110 | 5.250 | 5.080 | 5.240 | 547,312 | +0.19(+3.76%) |
Apr 17, 2024 | 4.940 | 5.110 | 4.920 | 5.050 | 657,787 | +0.17(+3.48%) |
Apr 16, 2024 | 4.910 | 4.940 | 4.820 | 4.880 | 364,879 | -0.04(-0.81%) |
Apr 15, 2024 | 5.020 | 5.020 | 4.800 | 4.920 | 417,675 | -0.07(-1.40%) |
Apr 12, 2024 | 5.170 | 5.300 | 4.950 | 4.990 | 1,131,322 | -0.05(-0.99%) |
Apr 11, 2024 | 5.010 | 5.070 | 4.890 | 5.040 | 220,987 | +0.09(+1.82%) |
Apr 10, 2024 | 4.900 | 5.060 | 4.850 | 4.950 | 231,415 | +0.02(+0.41%) |
Apr 09, 2024 | 5.050 | 5.120 | 4.920 | 4.930 | 586,002 | -0.08(-1.60%) |
Apr 08, 2024 | 4.940 | 5.050 | 4.910 | 5.010 | 627,828 | +0.10(+2.04%) |
Apr 05, 2024 | 4.870 | 4.970 | 4.790 | 4.910 | 415,814 | +0.05(+1.03%) |
Apr 04, 2024 | 5.030 | 5.030 | 4.850 | 4.860 | 281,327 | -0.17(-3.38%) |
Apr 03, 2024 | 4.910 | 5.050 | 4.880 | 5.030 | 702,760 | +0.12(+2.44%) |
Apr 02, 2024 | 4.910 | 5.000 | 4.830 | 4.910 | 696,888 | +0.01(+0.20%) |