Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 5.180 | 5.390 | 5.010 | 5.380 | 143,865 | +0.27(+5.28%) |
May 23, 2024 | 5.050 | 5.110 | 4.910 | 5.110 | 99,612 | +0.09(+1.79%) |
May 22, 2024 | 4.850 | 5.030 | 4.730 | 5.020 | 235,743 | +0.16(+3.29%) |
May 21, 2024 | 4.910 | 5.020 | 4.860 | 4.860 | 127,227 | -0.09(-1.82%) |
May 20, 2024 | 4.990 | 5.030 | 4.810 | 4.950 | 106,746 | +0.00(+0.00%) |
May 17, 2024 | 4.950 | 5.090 | 4.950 | 4.950 | 140,246 | -0.05(-1.00%) |
May 16, 2024 | 5.030 | 5.151 | 4.920 | 5.000 | 81,177 | -0.05(-0.99%) |
May 15, 2024 | 5.030 | 5.120 | 4.830 | 5.050 | 128,192 | +0.06(+1.20%) |
May 14, 2024 | 5.070 | 5.170 | 4.800 | 4.990 | 194,801 | -0.02(-0.40%) |
May 13, 2024 | 5.100 | 5.410 | 4.910 | 5.010 | 150,330 | -0.06(-1.18%) |
May 10, 2024 | 5.250 | 5.270 | 4.970 | 5.070 | 111,862 | -0.14(-2.69%) |
May 09, 2024 | 5.300 | 5.565 | 5.170 | 5.210 | 81,212 | -0.07(-1.33%) |
May 08, 2024 | 5.200 | 5.470 | 5.140 | 5.280 | 216,364 | +0.01(+0.19%) |
May 07, 2024 | 5.580 | 5.580 | 5.140 | 5.270 | 131,873 | -0.11(-2.04%) |
May 06, 2024 | 5.730 | 5.735 | 5.320 | 5.380 | 83,247 | -0.26(-4.61%) |
May 03, 2024 | 5.760 | 5.860 | 5.480 | 5.640 | 58,745 | +0.03(+0.53%) |
May 02, 2024 | 5.760 | 5.850 | 5.490 | 5.610 | 49,414 | -0.04(-0.71%) |
May 01, 2024 | 5.710 | 5.870 | 5.640 | 5.650 | 46,438 | -0.03(-0.53%) |
Apr 30, 2024 | 5.920 | 6.020 | 5.626 | 5.680 | 91,769 | -0.24(-4.05%) |
Apr 29, 2024 | 5.820 | 5.980 | 5.680 | 5.920 | 152,393 | +0.19(+3.32%) |
Apr 26, 2024 | 5.530 | 5.800 | 5.530 | 5.730 | 89,454 | +0.18(+3.24%) |
Apr 25, 2024 | 5.500 | 5.550 | 5.385 | 5.550 | 60,914 | +0.00(+0.00%) |
Apr 24, 2024 | 5.730 | 5.850 | 5.480 | 5.550 | 57,322 | -0.14(-2.46%) |
Apr 23, 2024 | 5.500 | 5.760 | 5.500 | 5.690 | 34,875 | +0.19(+3.45%) |
Apr 22, 2024 | 5.510 | 5.962 | 5.460 | 5.500 | 144,809 | -0.01(-0.18%) |
Apr 19, 2024 | 5.430 | 5.650 | 5.400 | 5.510 | 59,348 | -0.03(-0.54%) |
Apr 18, 2024 | 5.080 | 5.570 | 5.080 | 5.540 | 76,798 | +0.43(+8.41%) |
Apr 17, 2024 | 5.380 | 5.480 | 5.100 | 5.110 | 62,943 | -0.31(-5.72%) |
Apr 16, 2024 | 5.620 | 5.860 | 5.410 | 5.420 | 134,962 | -0.17(-3.04%) |
Apr 15, 2024 | 6.330 | 6.415 | 5.590 | 5.590 | 155,877 | -0.65(-10.42%) |
Apr 12, 2024 | 6.410 | 6.425 | 5.920 | 6.240 | 83,134 | -0.23(-3.55%) |
Apr 11, 2024 | 6.470 | 6.826 | 6.340 | 6.470 | 66,108 | -0.08(-1.22%) |
Apr 10, 2024 | 6.980 | 6.980 | 6.380 | 6.550 | 58,169 | -0.33(-4.80%) |
Apr 09, 2024 | 7.000 | 7.100 | 6.730 | 6.880 | 46,591 | -0.11(-1.57%) |
Apr 08, 2024 | 7.420 | 7.460 | 6.910 | 6.990 | 52,862 | -0.05(-0.71%) |
Apr 05, 2024 | 7.630 | 7.770 | 6.970 | 7.040 | 46,007 | -0.47(-6.26%) |
Apr 04, 2024 | 7.930 | 8.090 | 7.310 | 7.510 | 84,796 | -0.43(-5.42%) |
Apr 03, 2024 | 7.700 | 8.010 | 7.700 | 7.940 | 33,726 | +0.31(+4.06%) |
Apr 02, 2024 | 8.110 | 8.110 | 7.562 | 7.630 | 35,907 | -0.50(-6.15%) |
Apr 01, 2024 | 7.980 | 8.175 | 7.620 | 8.130 | 94,876 | +0.09(+1.12%) |
Mar 28, 2024 | 8.090 | 8.180 | 8.010 | 8.040 | 12,530 | +0.00(+0.00%) |
Mar 27, 2024 | 8.190 | 8.234 | 7.845 | 8.040 | 33,039 | +0.00(+0.00%) |
Mar 26, 2024 | 7.910 | 8.410 | 7.880 | 8.040 | 45,255 | +0.03(+0.37%) |
Mar 25, 2024 | 7.730 | 8.080 | 7.730 | 8.010 | 57,049 | +0.17(+2.17%) |
Mar 22, 2024 | 8.030 | 8.170 | 7.740 | 7.840 | 59,632 | -0.18(-2.24%) |
Mar 21, 2024 | 7.640 | 8.120 | 7.640 | 8.020 | 49,540 | +0.23(+2.95%) |
Mar 20, 2024 | 7.530 | 7.910 | 7.500 | 7.790 | 42,569 | +0.33(+4.42%) |
Mar 19, 2024 | 7.380 | 7.620 | 7.280 | 7.460 | 48,332 | -0.01(-0.13%) |
Mar 18, 2024 | 7.720 | 7.920 | 7.470 | 7.470 | 58,715 | -0.30(-3.86%) |
Mar 15, 2024 | 7.960 | 8.230 | 7.705 | 7.770 | 65,722 | -0.20(-2.51%) |
Mar 14, 2024 | 8.120 | 8.120 | 7.830 | 7.970 | 35,457 | -0.25(-3.04%) |
Mar 13, 2024 | 8.220 | 8.440 | 8.070 | 8.220 | 27,309 | -0.16(-1.91%) |
Mar 12, 2024 | 8.145 | 8.430 | 8.085 | 8.380 | 27,796 | +0.12(+1.45%) |
Mar 11, 2024 | 8.490 | 8.530 | 8.140 | 8.260 | 32,020 | -0.27(-3.17%) |
Mar 08, 2024 | 8.930 | 8.930 | 8.440 | 8.530 | 34,459 | -0.27(-3.07%) |
Mar 07, 2024 | 9.020 | 9.040 | 8.650 | 8.800 | 42,496 | -0.19(-2.11%) |
Mar 06, 2024 | 9.020 | 9.080 | 8.800 | 8.990 | 38,639 | -0.01(-0.11%) |
Mar 05, 2024 | 8.790 | 9.060 | 8.790 | 9.000 | 29,568 | +0.16(+1.81%) |
Mar 04, 2024 | 9.040 | 9.180 | 8.820 | 8.840 | 51,202 | -0.15(-1.67%) |