Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 5.320 | 5.350 | 5.160 | 5.320 | 167,860 | +0.03(+0.57%) |
May 23, 2024 | 5.530 | 5.530 | 5.170 | 5.290 | 149,798 | -0.11(-2.04%) |
May 22, 2024 | 5.640 | 5.700 | 5.390 | 5.400 | 138,142 | -0.24(-4.26%) |
May 21, 2024 | 5.850 | 5.865 | 5.620 | 5.640 | 126,385 | -0.19(-3.26%) |
May 20, 2024 | 5.880 | 5.920 | 5.810 | 5.830 | 79,020 | -0.09(-1.52%) |
May 17, 2024 | 5.950 | 6.040 | 5.850 | 5.920 | 117,647 | +0.01(+0.17%) |
May 16, 2024 | 5.760 | 6.040 | 5.757 | 5.910 | 160,021 | +0.14(+2.43%) |
May 15, 2024 | 5.910 | 5.960 | 5.750 | 5.770 | 110,844 | -0.01(-0.17%) |
May 14, 2024 | 5.720 | 5.900 | 5.711 | 5.780 | 111,569 | +0.01(+0.17%) |
May 13, 2024 | 5.936 | 6.033 | 5.721 | 5.770 | 117,597 | -0.06(-1.00%) |
May 10, 2024 | 5.828 | 5.877 | 5.809 | 5.828 | 97,818 | +0.02(+0.34%) |
May 09, 2024 | 5.682 | 5.848 | 5.682 | 5.809 | 90,901 | +0.13(+2.23%) |
May 08, 2024 | 5.906 | 5.984 | 5.634 | 5.682 | 218,361 | -0.30(-5.05%) |
May 07, 2024 | 5.945 | 6.062 | 5.945 | 5.984 | 86,608 | +0.03(+0.49%) |
May 06, 2024 | 6.014 | 6.023 | 5.906 | 5.955 | 70,936 | -0.02(-0.33%) |
May 03, 2024 | 6.014 | 6.111 | 5.887 | 5.975 | 89,849 | +0.07(+1.16%) |
May 02, 2024 | 5.789 | 5.936 | 5.751 | 5.906 | 96,776 | +0.15(+2.54%) |
May 01, 2024 | 5.867 | 5.906 | 5.741 | 5.760 | 108,662 | -0.07(-1.17%) |
Apr 30, 2024 | 5.906 | 5.991 | 5.789 | 5.828 | 107,213 | -0.16(-2.61%) |
Apr 29, 2024 | 5.965 | 6.111 | 5.931 | 5.984 | 158,955 | +0.03(+0.49%) |
Apr 26, 2024 | 5.916 | 6.048 | 5.877 | 5.955 | 112,238 | +0.04(+0.66%) |
Apr 25, 2024 | 6.082 | 6.082 | 5.867 | 5.916 | 145,157 | -0.17(-2.72%) |
Apr 24, 2024 | 6.326 | 6.365 | 5.994 | 6.082 | 148,140 | -0.30(-4.73%) |
Apr 23, 2024 | 6.384 | 6.481 | 6.292 | 6.384 | 78,452 | +0.04(+0.61%) |
Apr 22, 2024 | 6.238 | 6.389 | 6.199 | 6.345 | 63,092 | +0.10(+1.56%) |
Apr 19, 2024 | 6.101 | 6.277 | 6.078 | 6.248 | 146,301 | +0.12(+1.91%) |
Apr 18, 2024 | 5.955 | 6.384 | 5.960 | 6.131 | 175,057 | +0.10(+1.62%) |
Apr 17, 2024 | 6.004 | 6.156 | 6.004 | 6.033 | 85,527 | +0.05(+0.81%) |
Apr 16, 2024 | 6.140 | 6.140 | 5.926 | 5.984 | 163,311 | -0.23(-3.76%) |
Apr 15, 2024 | 6.277 | 6.277 | 6.092 | 6.218 | 126,356 | -0.06(-0.93%) |
Apr 12, 2024 | 6.257 | 6.413 | 6.218 | 6.277 | 108,925 | -0.04(-0.62%) |
Apr 11, 2024 | 6.140 | 6.316 | 6.067 | 6.316 | 117,920 | +0.23(+3.85%) |
Apr 10, 2024 | 5.926 | 6.179 | 5.897 | 6.082 | 255,742 | -0.01(-0.16%) |
Apr 09, 2024 | 6.053 | 6.189 | 5.926 | 6.092 | 147,657 | +0.04(+0.64%) |
Apr 08, 2024 | 5.955 | 6.131 | 5.877 | 6.053 | 137,866 | +0.10(+1.64%) |
Apr 05, 2024 | 5.848 | 5.965 | 5.673 | 5.955 | 145,205 | +0.06(+0.99%) |
Apr 04, 2024 | 5.926 | 6.072 | 5.858 | 5.897 | 131,952 | +0.05(+0.83%) |
Apr 03, 2024 | 5.809 | 5.858 | 5.731 | 5.848 | 119,864 | -0.03(-0.50%) |
Apr 02, 2024 | 5.994 | 5.994 | 5.789 | 5.877 | 154,503 | -0.16(-2.58%) |
Apr 01, 2024 | 6.413 | 6.413 | 6.033 | 6.033 | 107,881 | -0.40(-6.21%) |
Mar 28, 2024 | 6.238 | 6.481 | 6.238 | 6.433 | 106,078 | +0.16(+2.48%) |
Mar 27, 2024 | 6.101 | 6.298 | 6.082 | 6.277 | 123,313 | +0.23(+3.87%) |
Mar 26, 2024 | 6.189 | 6.238 | 6.043 | 6.043 | 129,118 | -0.12(-1.90%) |
Mar 25, 2024 | 6.004 | 6.228 | 6.004 | 6.160 | 89,547 | +0.10(+1.61%) |
Mar 22, 2024 | 6.179 | 6.179 | 5.945 | 6.062 | 209,965 | -0.12(-1.89%) |
Mar 21, 2024 | 6.209 | 6.267 | 6.140 | 6.179 | 134,720 | +0.02(+0.32%) |
Mar 20, 2024 | 6.004 | 6.257 | 5.945 | 6.160 | 128,239 | +0.14(+2.27%) |
Mar 19, 2024 | 5.906 | 6.121 | 5.906 | 6.023 | 86,881 | +0.08(+1.31%) |
Mar 18, 2024 | 5.926 | 6.038 | 5.838 | 5.945 | 85,066 | -0.01(-0.16%) |
Mar 15, 2024 | 5.780 | 5.965 | 5.775 | 5.955 | 275,532 | +0.10(+1.66%) |
Mar 14, 2024 | 6.004 | 6.004 | 5.741 | 5.858 | 161,158 | -0.14(-2.28%) |
Mar 13, 2024 | 6.072 | 6.150 | 5.982 | 5.994 | 90,147 | -0.13(-2.07%) |
Mar 12, 2024 | 6.248 | 6.248 | 6.043 | 6.121 | 84,995 | -0.10(-1.57%) |
Mar 11, 2024 | 6.131 | 6.267 | 6.102 | 6.218 | 59,336 | +0.09(+1.43%) |
Mar 08, 2024 | 6.014 | 6.179 | 5.994 | 6.131 | 97,133 | +0.15(+2.44%) |
Mar 07, 2024 | 6.033 | 6.072 | 5.906 | 5.984 | 149,103 | +0.02(+0.33%) |
Mar 06, 2024 | 5.965 | 6.029 | 5.926 | 5.965 | 98,043 | +0.04(+0.66%) |
Mar 05, 2024 | 5.936 | 6.090 | 5.887 | 5.926 | 134,676 | -0.08(-1.30%) |
Mar 04, 2024 | 6.121 | 6.131 | 5.936 | 6.004 | 100,784 | -0.13(-2.07%) |