Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 5.990 | 6.060 | 5.700 | 5.910 | 5,104,695 | -0.08(-1.34%) |
May 30, 2024 | 5.750 | 6.110 | 5.750 | 5.990 | 6,165,781 | +0.27(+4.72%) |
May 29, 2024 | 5.650 | 5.730 | 5.580 | 5.720 | 3,608,016 | -0.08(-1.38%) |
May 28, 2024 | 5.850 | 5.900 | 5.720 | 5.800 | 4,178,208 | +0.00(+0.00%) |
May 24, 2024 | 5.580 | 5.820 | 5.580 | 5.800 | 4,196,601 | +0.27(+4.88%) |
May 23, 2024 | 5.810 | 5.810 | 5.450 | 5.530 | 5,099,683 | -0.24(-4.16%) |
May 22, 2024 | 5.660 | 6.040 | 5.610 | 5.770 | 6,459,797 | +0.08(+1.41%) |
May 21, 2024 | 5.590 | 5.828 | 5.560 | 5.690 | 4,683,236 | +0.03(+0.53%) |
May 20, 2024 | 5.630 | 5.690 | 5.500 | 5.660 | 5,010,960 | +0.06(+1.07%) |
May 17, 2024 | 5.770 | 5.800 | 5.550 | 5.600 | 6,429,764 | -0.21(-3.61%) |
May 16, 2024 | 5.980 | 6.035 | 5.770 | 5.810 | 4,590,750 | -0.21(-3.49%) |
May 15, 2024 | 6.350 | 6.410 | 5.920 | 6.020 | 5,801,714 | -0.24(-3.83%) |
May 14, 2024 | 6.200 | 6.420 | 6.140 | 6.260 | 11,204,383 | +0.29(+4.86%) |
May 13, 2024 | 5.450 | 6.060 | 5.450 | 5.970 | 12,477,337 | +0.58(+10.76%) |
May 10, 2024 | 5.420 | 5.470 | 5.230 | 5.390 | 5,618,705 | +0.01(+0.19%) |
May 09, 2024 | 5.450 | 5.470 | 5.320 | 5.380 | 5,283,884 | -0.06(-1.10%) |
May 08, 2024 | 5.420 | 5.505 | 5.340 | 5.440 | 4,139,476 | -0.14(-2.51%) |
May 07, 2024 | 5.810 | 5.810 | 5.530 | 5.580 | 4,113,410 | -0.25(-4.29%) |
May 06, 2024 | 5.780 | 5.900 | 5.760 | 5.830 | 4,251,998 | +0.13(+2.28%) |
May 03, 2024 | 5.750 | 5.840 | 5.575 | 5.700 | 5,163,177 | +0.12(+2.15%) |
May 02, 2024 | 5.570 | 5.620 | 5.360 | 5.580 | 4,307,165 | +0.17(+3.14%) |
May 01, 2024 | 5.400 | 5.657 | 5.350 | 5.410 | 4,527,432 | -0.01(-0.18%) |
Apr 30, 2024 | 5.380 | 5.460 | 5.315 | 5.420 | 6,325,365 | -0.08(-1.45%) |
Apr 29, 2024 | 5.480 | 5.579 | 5.340 | 5.500 | 7,219,570 | +0.11(+2.04%) |
Apr 26, 2024 | 5.130 | 5.535 | 5.110 | 5.390 | 8,905,487 | +0.29(+5.69%) |
Apr 25, 2024 | 5.220 | 5.290 | 4.920 | 5.100 | 12,277,787 | -0.38(-6.93%) |
Apr 24, 2024 | 5.660 | 5.710 | 5.440 | 5.480 | 6,488,693 | -0.11(-1.97%) |
Apr 23, 2024 | 5.390 | 5.688 | 5.360 | 5.590 | 6,189,139 | +0.20(+3.71%) |
Apr 22, 2024 | 5.370 | 5.470 | 5.180 | 5.390 | 7,469,703 | +0.03(+0.56%) |
Apr 19, 2024 | 5.400 | 5.520 | 5.330 | 5.360 | 6,217,863 | -0.09(-1.65%) |
Apr 18, 2024 | 5.530 | 5.630 | 5.371 | 5.450 | 6,595,498 | -0.11(-1.98%) |
Apr 17, 2024 | 5.490 | 5.730 | 5.480 | 5.560 | 6,495,319 | +0.11(+2.02%) |
Apr 16, 2024 | 5.360 | 5.600 | 5.320 | 5.450 | 7,515,707 | +0.04(+0.74%) |
Apr 15, 2024 | 5.810 | 5.855 | 5.320 | 5.410 | 10,283,201 | -0.40(-6.88%) |
Apr 12, 2024 | 5.980 | 6.030 | 5.780 | 5.810 | 5,362,649 | -0.24(-3.97%) |
Apr 11, 2024 | 5.940 | 6.060 | 5.760 | 6.050 | 5,773,952 | +0.11(+1.85%) |
Apr 10, 2024 | 5.960 | 5.960 | 5.760 | 5.940 | 12,983,172 | -0.33(-5.26%) |
Apr 09, 2024 | 6.190 | 6.410 | 6.140 | 6.270 | 5,885,179 | +0.13(+2.12%) |
Apr 08, 2024 | 6.050 | 6.258 | 6.050 | 6.140 | 4,369,958 | +0.16(+2.68%) |
Apr 05, 2024 | 5.850 | 6.100 | 5.830 | 5.980 | 4,139,785 | +0.08(+1.36%) |
Apr 04, 2024 | 6.190 | 6.260 | 5.865 | 5.900 | 6,030,532 | -0.20(-3.28%) |
Apr 03, 2024 | 5.890 | 6.110 | 5.780 | 6.100 | 4,396,502 | +0.20(+3.39%) |
Apr 02, 2024 | 5.940 | 6.100 | 5.850 | 5.900 | 5,829,709 | -0.23(-3.75%) |
Apr 01, 2024 | 6.370 | 6.420 | 6.100 | 6.130 | 6,149,524 | -0.16(-2.54%) |
Mar 28, 2024 | 6.290 | 6.450 | 6.180 | 6.290 | 6,426,908 | +0.07(+1.13%) |
Mar 27, 2024 | 5.840 | 6.030 | 5.780 | 6.220 | 10,666,512 | +0.47(+8.17%) |
Mar 26, 2024 | 5.900 | 5.960 | 5.750 | 5.750 | 4,643,121 | -0.07(-1.20%) |
Mar 25, 2024 | 5.660 | 6.020 | 5.660 | 5.820 | 5,304,783 | +0.15(+2.65%) |
Mar 22, 2024 | 5.860 | 5.865 | 5.660 | 5.670 | 4,278,139 | -0.20(-3.41%) |
Mar 21, 2024 | 6.040 | 6.070 | 5.870 | 5.870 | 5,418,787 | -0.07(-1.18%) |
Mar 20, 2024 | 5.720 | 6.020 | 5.650 | 5.940 | 4,854,743 | +0.22(+3.85%) |
Mar 19, 2024 | 5.620 | 5.770 | 5.584 | 5.720 | 3,829,290 | +0.02(+0.35%) |
Mar 18, 2024 | 5.750 | 5.760 | 5.630 | 5.700 | 3,752,237 | +0.01(+0.18%) |
Mar 15, 2024 | 5.590 | 5.760 | 5.550 | 5.690 | 4,396,261 | +0.11(+1.97%) |
Mar 14, 2024 | 5.850 | 5.865 | 5.535 | 5.580 | 7,212,565 | -0.30(-5.10%) |
Mar 13, 2024 | 5.960 | 6.145 | 5.870 | 5.880 | 4,467,291 | -0.09(-1.51%) |
Mar 12, 2024 | 6.050 | 6.090 | 5.920 | 5.970 | 4,543,731 | -0.07(-1.16%) |
Mar 11, 2024 | 6.070 | 6.240 | 6.030 | 6.040 | 4,273,646 | +0.00(+0.00%) |
Mar 08, 2024 | 6.130 | 6.380 | 6.040 | 6.040 | 6,125,986 | +0.01(+0.17%) |
Mar 07, 2024 | 6.040 | 6.130 | 5.933 | 6.030 | 4,578,424 | +0.00(+0.00%) |
Mar 06, 2024 | 6.030 | 6.095 | 5.870 | 6.030 | 5,248,414 | +0.07(+1.17%) |
Mar 05, 2024 | 5.990 | 6.080 | 5.940 | 5.960 | 4,665,389 | -0.18(-2.93%) |
Mar 04, 2024 | 6.260 | 6.261 | 5.960 | 6.140 | 5,890,979 | -0.10(-1.60%) |