Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 27, 2024 | 5.510 | 5.560 | 5.410 | 5.540 | 4,400,051 | +0.11(+2.03%) |
Jun 26, 2024 | 5.360 | 5.450 | 5.350 | 5.430 | 3,732,663 | +0.03(+0.56%) |
Jun 25, 2024 | 5.440 | 5.460 | 5.370 | 5.400 | 3,698,495 | -0.08(-1.46%) |
Jun 24, 2024 | 5.300 | 5.575 | 5.300 | 5.480 | 4,404,694 | +0.20(+3.79%) |
Jun 21, 2024 | 5.300 | 5.335 | 5.240 | 5.280 | 6,294,436 | -0.01(-0.19%) |
Jun 20, 2024 | 5.270 | 5.325 | 5.210 | 5.290 | 3,974,724 | +0.02(+0.38%) |
Jun 18, 2024 | 5.270 | 5.355 | 5.240 | 5.270 | 3,720,121 | +0.02(+0.38%) |
Jun 17, 2024 | 5.220 | 5.340 | 5.164 | 5.250 | 6,713,539 | +0.04(+0.77%) |
Jun 14, 2024 | 5.360 | 5.400 | 5.070 | 5.210 | 10,638,212 | -0.19(-3.52%) |
Jun 13, 2024 | 5.630 | 5.675 | 5.390 | 5.400 | 10,786,200 | -0.28(-4.93%) |
Jun 12, 2024 | 5.740 | 5.800 | 5.670 | 5.680 | 3,662,535 | +0.02(+0.35%) |
Jun 11, 2024 | 5.650 | 5.670 | 5.570 | 5.660 | 3,635,069 | -0.03(-0.53%) |
Jun 10, 2024 | 5.570 | 5.710 | 5.560 | 5.690 | 5,434,330 | +0.17(+3.08%) |
Jun 07, 2024 | 5.590 | 5.620 | 5.510 | 5.520 | 3,266,366 | -0.11(-1.95%) |
Jun 06, 2024 | 5.720 | 5.770 | 5.600 | 5.630 | 6,386,077 | -0.10(-1.75%) |
Jun 05, 2024 | 5.780 | 5.830 | 5.695 | 5.730 | 4,570,692 | -0.01(-0.17%) |
Jun 04, 2024 | 5.800 | 5.830 | 5.655 | 5.740 | 7,559,860 | -0.12(-2.05%) |
Jun 03, 2024 | 6.150 | 6.150 | 5.850 | 5.860 | 3,268,092 | -0.24(-3.93%) |
May 31, 2024 | 6.080 | 6.220 | 6.050 | 6.100 | 4,270,885 | +0.04(+0.66%) |
May 30, 2024 | 5.940 | 6.080 | 5.930 | 6.060 | 2,471,475 | +0.13(+2.19%) |
May 29, 2024 | 6.030 | 6.040 | 5.900 | 5.930 | 3,168,750 | -0.14(-2.31%) |
May 28, 2024 | 5.900 | 6.120 | 5.880 | 6.070 | 6,239,720 | +0.27(+4.66%) |
May 24, 2024 | 5.800 | 5.860 | 5.745 | 5.800 | 4,426,589 | +0.04(+0.69%) |
May 23, 2024 | 5.980 | 6.030 | 5.740 | 5.760 | 5,371,471 | -0.15(-2.54%) |
May 22, 2024 | 6.130 | 6.150 | 5.850 | 5.910 | 7,341,724 | -0.28(-4.52%) |
May 21, 2024 | 6.250 | 6.330 | 6.185 | 6.190 | 4,793,056 | -0.08(-1.28%) |
May 20, 2024 | 6.020 | 6.325 | 5.985 | 6.270 | 14,754,716 | +0.36(+6.09%) |
May 17, 2024 | 5.910 | 5.950 | 5.835 | 5.910 | 7,173,507 | +0.02(+0.34%) |
May 16, 2024 | 6.050 | 6.095 | 5.880 | 5.890 | 7,127,561 | -0.13(-2.16%) |
May 15, 2024 | 6.090 | 6.130 | 5.920 | 6.020 | 7,446,494 | -0.08(-1.31%) |
May 14, 2024 | 6.060 | 6.110 | 6.000 | 6.100 | 3,469,199 | +0.09(+1.50%) |
May 13, 2024 | 6.140 | 6.155 | 6.000 | 6.010 | 5,888,758 | -0.08(-1.31%) |
May 10, 2024 | 6.220 | 6.255 | 6.010 | 6.090 | 6,478,766 | -0.08(-1.30%) |
May 09, 2024 | 6.050 | 6.270 | 6.045 | 6.170 | 20,814,972 | +0.16(+2.66%) |
May 08, 2024 | 5.850 | 6.020 | 5.840 | 6.010 | 5,050,806 | +0.02(+0.33%) |
May 07, 2024 | 5.960 | 6.100 | 5.760 | 5.990 | 13,732,443 | +0.12(+2.04%) |
May 06, 2024 | 5.860 | 5.985 | 5.825 | 5.870 | 5,949,043 | +0.06(+1.03%) |
May 03, 2024 | 5.740 | 5.860 | 5.710 | 5.810 | 7,809,126 | +0.09(+1.57%) |
May 02, 2024 | 5.670 | 5.740 | 5.575 | 5.720 | 3,874,309 | +0.13(+2.33%) |
May 01, 2024 | 5.700 | 5.770 | 5.535 | 5.590 | 6,420,204 | -0.08(-1.41%) |
Apr 30, 2024 | 5.850 | 5.870 | 5.655 | 5.670 | 6,878,607 | -0.24(-4.06%) |
Apr 29, 2024 | 5.860 | 5.970 | 5.850 | 5.910 | 3,860,045 | +0.03(+0.51%) |
Apr 26, 2024 | 5.820 | 5.910 | 5.780 | 5.880 | 2,100,759 | +0.05(+0.86%) |
Apr 25, 2024 | 5.950 | 5.970 | 5.770 | 5.830 | 3,725,409 | -0.12(-2.02%) |
Apr 24, 2024 | 5.820 | 5.980 | 5.750 | 5.950 | 4,192,845 | +0.12(+2.06%) |
Apr 23, 2024 | 5.860 | 5.920 | 5.810 | 5.830 | 3,823,881 | -0.04(-0.68%) |
Apr 22, 2024 | 5.940 | 5.995 | 5.840 | 5.870 | 4,201,181 | -0.11(-1.84%) |
Apr 19, 2024 | 6.030 | 6.135 | 5.980 | 5.980 | 3,589,971 | -0.08(-1.32%) |
Apr 18, 2024 | 6.090 | 6.230 | 6.020 | 6.060 | 4,968,581 | +0.00(+0.00%) |
Apr 17, 2024 | 6.070 | 6.185 | 6.009 | 6.060 | 3,926,357 | -0.03(-0.49%) |
Apr 16, 2024 | 5.990 | 6.140 | 5.890 | 6.090 | 8,193,157 | +0.04(+0.66%) |
Apr 15, 2024 | 6.180 | 6.245 | 5.990 | 6.050 | 6,684,448 | -0.15(-2.42%) |
Apr 12, 2024 | 6.400 | 6.580 | 6.130 | 6.200 | 6,579,763 | -0.13(-2.05%) |
Apr 11, 2024 | 6.360 | 6.410 | 6.180 | 6.330 | 7,317,547 | +0.01(+0.16%) |
Apr 10, 2024 | 6.080 | 6.330 | 6.040 | 6.320 | 9,926,970 | +0.10(+1.61%) |
Apr 09, 2024 | 5.950 | 6.240 | 5.900 | 6.220 | 19,824,016 | +0.31(+5.25%) |
Apr 08, 2024 | 5.930 | 6.170 | 5.900 | 5.910 | 15,131,064 | +0.04(+0.68%) |
Apr 05, 2024 | 6.000 | 6.020 | 5.860 | 5.870 | 6,614,491 | -0.11(-1.84%) |
Apr 04, 2024 | 5.820 | 6.000 | 5.710 | 5.980 | 8,146,673 | +0.17(+2.93%) |
Apr 03, 2024 | 5.880 | 5.930 | 5.550 | 5.810 | 14,434,414 | -0.07(-1.19%) |
Apr 02, 2024 | 5.910 | 5.930 | 5.770 | 5.880 | 4,641,137 | +0.02(+0.34%) |