Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 5.890 | 6.410 | 5.750 | 6.320 | 697,602 | +0.46(+7.85%) |
May 21, 2024 | 5.770 | 5.935 | 5.721 | 5.860 | 539,316 | +0.05(+0.86%) |
May 20, 2024 | 6.140 | 6.140 | 5.800 | 5.810 | 348,611 | -0.23(-3.81%) |
May 17, 2024 | 6.450 | 6.582 | 6.040 | 6.040 | 310,295 | -0.38(-5.92%) |
May 16, 2024 | 6.360 | 6.420 | 6.280 | 6.420 | 279,202 | +0.06(+0.94%) |
May 15, 2024 | 6.190 | 6.410 | 6.170 | 6.360 | 323,100 | +0.19(+3.08%) |
May 14, 2024 | 6.190 | 6.270 | 6.115 | 6.170 | 373,107 | +0.05(+0.82%) |
May 13, 2024 | 6.090 | 6.240 | 6.030 | 6.120 | 395,701 | +0.07(+1.16%) |
May 10, 2024 | 6.140 | 6.250 | 5.930 | 6.050 | 424,071 | -0.07(-1.14%) |
May 09, 2024 | 5.980 | 6.120 | 5.840 | 6.120 | 394,945 | +0.23(+3.90%) |
May 08, 2024 | 6.070 | 6.105 | 5.835 | 5.890 | 437,388 | -0.25(-4.07%) |
May 07, 2024 | 6.240 | 6.260 | 6.120 | 6.140 | 278,878 | -0.06(-0.97%) |
May 06, 2024 | 6.310 | 6.400 | 6.160 | 6.200 | 471,994 | -0.07(-1.12%) |
May 03, 2024 | 6.120 | 6.270 | 6.070 | 6.270 | 307,474 | +0.19(+3.12%) |
May 02, 2024 | 6.190 | 6.293 | 6.060 | 6.080 | 772,445 | +0.29(+5.01%) |
May 01, 2024 | 5.830 | 5.975 | 5.710 | 5.790 | 357,073 | +0.00(+0.00%) |
Apr 30, 2024 | 5.750 | 5.855 | 5.660 | 5.790 | 381,024 | -0.03(-0.52%) |
Apr 29, 2024 | 5.810 | 5.965 | 5.810 | 5.820 | 288,313 | +0.01(+0.17%) |
Apr 26, 2024 | 5.780 | 6.440 | 5.760 | 5.810 | 313,347 | +0.03(+0.52%) |
Apr 25, 2024 | 5.800 | 5.845 | 5.715 | 5.780 | 373,060 | -0.09(-1.53%) |
Apr 24, 2024 | 5.990 | 6.030 | 5.830 | 5.870 | 586,457 | -0.16(-2.65%) |
Apr 23, 2024 | 6.290 | 6.300 | 6.000 | 6.030 | 379,009 | -0.23(-3.67%) |
Apr 22, 2024 | 6.300 | 6.370 | 6.190 | 6.260 | 336,227 | +0.00(+0.00%) |
Apr 19, 2024 | 5.985 | 6.270 | 5.985 | 6.260 | 479,291 | +0.14(+2.29%) |
Apr 18, 2024 | 6.350 | 6.380 | 6.110 | 6.120 | 806,891 | -0.21(-3.32%) |
Apr 17, 2024 | 6.520 | 6.550 | 6.300 | 6.330 | 490,691 | -0.18(-2.76%) |
Apr 16, 2024 | 6.280 | 6.555 | 6.230 | 6.510 | 514,506 | +0.20(+3.17%) |
Apr 15, 2024 | 6.410 | 6.420 | 6.250 | 6.310 | 596,541 | -0.06(-0.94%) |
Apr 12, 2024 | 6.760 | 6.900 | 6.320 | 6.370 | 608,810 | -0.43(-6.32%) |
Apr 11, 2024 | 6.840 | 7.026 | 6.785 | 6.800 | 761,896 | -0.05(-0.73%) |
Apr 10, 2024 | 6.780 | 7.055 | 6.770 | 6.850 | 634,262 | -0.12(-1.72%) |
Apr 09, 2024 | 7.010 | 7.165 | 6.841 | 6.970 | 1,296,963 | +0.36(+5.45%) |
Apr 08, 2024 | 7.140 | 7.190 | 6.600 | 6.610 | 1,217,347 | -0.42(-5.97%) |
Apr 05, 2024 | 6.980 | 7.520 | 6.790 | 7.030 | 2,155,711 | +0.63(+9.84%) |
Apr 04, 2024 | 6.400 | 7.200 | 6.350 | 6.400 | 1,386,961 | +0.32(+5.26%) |
Apr 03, 2024 | 6.150 | 6.365 | 6.070 | 6.080 | 862,912 | -0.11(-1.78%) |
Apr 02, 2024 | 5.980 | 6.300 | 5.930 | 6.190 | 914,156 | +0.36(+6.17%) |
Apr 01, 2024 | 5.920 | 6.050 | 5.760 | 5.830 | 551,619 | -0.04(-0.68%) |
Mar 28, 2024 | 5.730 | 5.900 | 5.730 | 5.870 | 428,809 | +0.17(+2.98%) |
Mar 27, 2024 | 5.470 | 5.710 | 5.450 | 5.700 | 505,397 | +0.30(+5.56%) |
Mar 26, 2024 | 5.320 | 5.475 | 5.300 | 5.400 | 381,691 | +0.13(+2.47%) |
Mar 25, 2024 | 5.400 | 5.495 | 5.260 | 5.270 | 334,226 | -0.09(-1.68%) |
Mar 22, 2024 | 5.530 | 5.550 | 5.350 | 5.360 | 269,057 | -0.16(-2.90%) |
Mar 21, 2024 | 5.590 | 5.725 | 5.510 | 5.520 | 337,113 | -0.07(-1.25%) |
Mar 20, 2024 | 5.550 | 5.660 | 5.500 | 5.590 | 289,971 | +0.04(+0.72%) |
Mar 19, 2024 | 5.350 | 5.605 | 5.310 | 5.550 | 276,494 | +0.16(+2.97%) |
Mar 18, 2024 | 5.370 | 5.535 | 5.270 | 5.390 | 532,799 | +0.02(+0.37%) |
Mar 15, 2024 | 5.390 | 5.470 | 5.360 | 5.370 | 684,511 | -0.04(-0.74%) |
Mar 14, 2024 | 5.600 | 5.630 | 5.370 | 5.410 | 423,515 | -0.15(-2.70%) |
Mar 13, 2024 | 5.490 | 5.615 | 5.450 | 5.560 | 300,370 | +0.07(+1.28%) |
Mar 12, 2024 | 5.500 | 5.530 | 5.345 | 5.490 | 385,671 | +0.02(+0.37%) |
Mar 11, 2024 | 5.650 | 5.690 | 5.430 | 5.470 | 340,883 | -0.20(-3.53%) |
Mar 08, 2024 | 5.810 | 5.880 | 5.655 | 5.670 | 333,159 | -0.08(-1.39%) |
Mar 07, 2024 | 5.610 | 5.795 | 5.585 | 5.750 | 332,692 | +0.18(+3.23%) |
Mar 06, 2024 | 5.650 | 5.900 | 5.510 | 5.570 | 489,460 | -0.05(-0.89%) |
Mar 05, 2024 | 5.550 | 5.750 | 5.550 | 5.620 | 361,508 | +0.08(+1.44%) |
Mar 04, 2024 | 5.530 | 5.690 | 5.380 | 5.540 | 772,078 | +0.04(+0.73%) |