Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 5.500 | 5.830 | 5.415 | 5.630 | 21,053 | +0.21(+3.87%) |
May 20, 2024 | 5.500 | 5.500 | 5.420 | 5.420 | 881 | +0.32(+6.27%) |
May 17, 2024 | 5.380 | 5.380 | 4.990 | 5.100 | 2,128 | -0.28(-5.20%) |
May 16, 2024 | 5.040 | 5.380 | 4.920 | 5.380 | 1,496 | +0.49(+10.02%) |
May 15, 2024 | 4.550 | 4.890 | 4.550 | 4.890 | 3,054 | +0.58(+13.46%) |
May 14, 2024 | 4.320 | 4.370 | 4.310 | 4.310 | 625 | +0.16(+3.83%) |
May 10, 2024 | 4.151 | 21 | +0.06(+1.38%) | |||
May 09, 2024 | 4.060 | 4.095 | 4.060 | 4.095 | 521 | -0.08(-1.81%) |
May 08, 2024 | 4.550 | 4.550 | 4.170 | 4.170 | 8,373 | -0.38(-8.35%) |
May 07, 2024 | 4.610 | 4.610 | 4.420 | 4.550 | 6,979 | -0.46(-9.18%) |
May 06, 2024 | 4.770 | 5.010 | 4.770 | 5.010 | 260 | +0.36(+7.73%) |
May 03, 2024 | 4.650 | 4.650 | 4.650 | 4.650 | 537 | +0.00(+0.01%) |
May 02, 2024 | 4.650 | 4.650 | 4.650 | 4.650 | 962 | +0.00(+0.00%) |
May 01, 2024 | 4.700 | 4.700 | 4.620 | 4.650 | 6,784 | -0.21(-4.32%) |
Apr 30, 2024 | 5.110 | 5.110 | 4.850 | 4.860 | 12,706 | -0.69(-12.48%) |
Apr 26, 2024 | 5.553 | 119 | +0.34(+6.48%) | |||
Apr 25, 2024 | 5.130 | 5.230 | 5.130 | 5.215 | 1,466 | -0.17(-3.07%) |
Apr 22, 2024 | 5.380 | 106 | +0.23(+4.47%) | |||
Apr 19, 2024 | 5.140 | 5.160 | 5.140 | 5.150 | 477 | +0.05(+0.98%) |
Apr 18, 2024 | 5.540 | 5.540 | 5.100 | 5.100 | 2,021 | -0.08(-1.55%) |
Apr 17, 2024 | 5.020 | 5.180 | 4.863 | 5.180 | 8,261 | +0.13(+2.58%) |
Apr 16, 2024 | 5.430 | 5.495 | 5.050 | 5.050 | 4,974 | -0.53(-9.50%) |
Apr 15, 2024 | 5.720 | 5.760 | 5.580 | 5.580 | 1,166 | +0.00(+0.09%) |
Apr 12, 2024 | 5.759 | 5.759 | 5.520 | 5.575 | 1,123 | -0.25(-4.21%) |
Apr 11, 2024 | 6.070 | 6.070 | 5.775 | 5.820 | 4,575 | -0.26(-4.28%) |
Apr 10, 2024 | 5.760 | 6.080 | 5.760 | 6.080 | 840 | +0.46(+8.19%) |
Apr 09, 2024 | 5.850 | 5.850 | 5.590 | 5.620 | 1,983 | -0.17(-3.02%) |
Apr 08, 2024 | 5.730 | 6.080 | 5.730 | 5.795 | 2,324 | +0.06(+1.13%) |
Apr 05, 2024 | 5.950 | 5.950 | 5.730 | 5.730 | 1,419 | -0.53(-8.47%) |
Apr 04, 2024 | 5.930 | 6.730 | 5.901 | 6.260 | 2,509 | +0.41(+7.01%) |
Apr 03, 2024 | 6.090 | 6.360 | 5.850 | 5.850 | 5,351 | -0.45(-7.14%) |
Apr 02, 2024 | 6.230 | 7.000 | 6.100 | 6.300 | 17,975 | -0.40(-5.97%) |
Apr 01, 2024 | 5.860 | 7.960 | 5.860 | 6.700 | 18,394 | +0.60(+9.84%) |
Mar 28, 2024 | 6.060 | 6.100 | 6.060 | 6.100 | 42,361 | -0.10(-1.61%) |
Mar 27, 2024 | 6.190 | 6.200 | 6.130 | 6.200 | 1,738 | -0.34(-5.20%) |
Mar 26, 2024 | 6.540 | 6.540 | 6.540 | 6.540 | 334 | +0.51(+8.46%) |
Mar 25, 2024 | 5.760 | 6.580 | 5.760 | 6.030 | 2,645 | -0.01(-0.15%) |
Mar 22, 2024 | 6.320 | 6.380 | 6.039 | 6.039 | 5,320 | -0.24(-3.84%) |
Mar 21, 2024 | 6.270 | 6.280 | 6.230 | 6.280 | 1,042 | +0.00(+0.00%) |
Mar 20, 2024 | 6.220 | 6.280 | 6.100 | 6.280 | 1,636 | +0.05(+0.80%) |
Mar 19, 2024 | 6.490 | 7.290 | 6.210 | 6.230 | 9,744 | -0.07(-1.11%) |
Mar 18, 2024 | 6.350 | 6.450 | 6.295 | 6.300 | 3,310 | +0.00(+0.07%) |
Mar 15, 2024 | 6.280 | 6.430 | 6.280 | 6.296 | 3,708 | -0.05(-0.85%) |
Mar 14, 2024 | 6.050 | 6.500 | 6.050 | 6.350 | 10,764 | +0.10(+1.60%) |
Mar 13, 2024 | 6.573 | 6.573 | 6.010 | 6.250 | 5,469 | -0.02(-0.32%) |
Mar 12, 2024 | 6.270 | 6.270 | 6.270 | 6.270 | 2,215 | +0.06(+0.97%) |
Mar 11, 2024 | 6.300 | 6.301 | 6.170 | 6.210 | 614 | +0.21(+3.50%) |
Mar 08, 2024 | 6.000 | 6.000 | 6.000 | 6.000 | 412 | -0.15(-2.44%) |
Mar 07, 2024 | 6.130 | 6.250 | 6.130 | 6.150 | 712 | +0.15(+2.50%) |
Mar 06, 2024 | 6.490 | 6.490 | 6.000 | 6.000 | 611 | -0.11(-1.80%) |
Mar 05, 2024 | 6.110 | 6.110 | 6.110 | 6.110 | 145 | +0.00(+0.00%) |