Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 6.130 | 6.170 | 6.130 | 6.170 | 6,830 | +0.05(+0.82%) |
May 23, 2024 | 6.165 | 6.165 | 6.120 | 6.120 | 1,576 | +0.02(+0.33%) |
May 22, 2024 | 6.210 | 6.210 | 6.090 | 6.100 | 54,492 | -0.25(-3.94%) |
May 21, 2024 | 6.375 | 6.400 | 6.340 | 6.350 | 19,639 | -0.01(-0.16%) |
May 20, 2024 | 6.320 | 6.400 | 6.320 | 6.360 | 23,270 | +0.01(+0.16%) |
May 17, 2024 | 6.315 | 6.376 | 6.261 | 6.350 | 10,526 | +0.13(+2.16%) |
May 16, 2024 | 6.234 | 6.254 | 6.210 | 6.216 | 15,771 | +0.01(+0.18%) |
May 15, 2024 | 6.175 | 6.205 | 6.150 | 6.205 | 8,307 | +0.00(+0.06%) |
May 14, 2024 | 6.080 | 6.220 | 6.080 | 6.201 | 32,768 | +0.28(+4.75%) |
May 13, 2024 | 5.960 | 6.036 | 5.900 | 5.920 | 85,837 | -0.02(-0.34%) |
May 10, 2024 | 5.920 | 5.960 | 5.920 | 5.940 | 10,637 | +0.12(+2.15%) |
May 09, 2024 | 5.870 | 5.870 | 5.750 | 5.815 | 12,451 | -0.05(-0.94%) |
May 08, 2024 | 5.740 | 5.870 | 5.740 | 5.870 | 163,317 | +0.03(+0.51%) |
May 07, 2024 | 5.810 | 5.890 | 5.810 | 5.840 | 327,361 | +0.01(+0.26%) |
May 06, 2024 | 5.800 | 5.870 | 5.770 | 5.825 | 16,573 | +0.08(+1.48%) |
May 03, 2024 | 5.650 | 5.750 | 5.650 | 5.740 | 13,586 | +0.01(+0.17%) |
May 02, 2024 | 5.670 | 5.800 | 5.670 | 5.730 | 6,497 | -0.13(-2.22%) |
May 01, 2024 | 5.883 | 5.883 | 5.768 | 5.860 | 3,230 | -0.04(-0.68%) |
Apr 30, 2024 | 5.900 | 5.900 | 5.900 | 5.900 | 316 | -0.02(-0.34%) |
Apr 29, 2024 | 5.930 | 5.971 | 5.870 | 5.920 | 18,735 | +0.03(+0.42%) |
Apr 26, 2024 | 5.850 | 5.950 | 5.820 | 5.895 | 53,857 | +0.00(+0.08%) |
Apr 25, 2024 | 5.855 | 5.890 | 5.825 | 5.890 | 3,160 | -0.00(-0.03%) |
Apr 24, 2024 | 5.890 | 5.892 | 5.850 | 5.892 | 31,692 | +0.16(+2.83%) |
Apr 23, 2024 | 5.750 | 5.920 | 5.730 | 5.730 | 13,290 | -0.16(-2.72%) |
Apr 22, 2024 | 5.850 | 5.900 | 5.850 | 5.890 | 2,011 | +0.01(+0.26%) |
Apr 19, 2024 | 5.900 | 5.900 | 5.870 | 5.875 | 4,693 | -0.08(-1.26%) |
Apr 18, 2024 | 5.900 | 6.010 | 5.880 | 5.950 | 7,100 | +0.10(+1.71%) |
Apr 17, 2024 | 5.830 | 5.905 | 5.830 | 5.850 | 101,631 | +0.02(+0.41%) |
Apr 16, 2024 | 5.820 | 5.870 | 5.790 | 5.826 | 167,360 | -0.14(-2.31%) |
Apr 15, 2024 | 6.010 | 6.050 | 5.910 | 5.964 | 66,178 | -0.04(-0.60%) |
Apr 12, 2024 | 6.010 | 6.080 | 5.960 | 6.000 | 115,239 | +0.11(+1.87%) |
Apr 11, 2024 | 5.855 | 5.890 | 5.750 | 5.890 | 29,560 | +0.00(+0.08%) |
Apr 10, 2024 | 5.900 | 5.910 | 5.820 | 5.885 | 7,616 | -0.13(-2.16%) |
Apr 09, 2024 | 6.000 | 6.060 | 5.990 | 6.015 | 71,983 | +0.09(+1.60%) |
Apr 08, 2024 | 5.890 | 5.926 | 5.860 | 5.920 | 274,070 | +0.13(+2.32%) |
Apr 05, 2024 | 5.800 | 5.815 | 5.760 | 5.786 | 65,038 | -0.06(-1.09%) |
Apr 04, 2024 | 5.880 | 5.940 | 5.840 | 5.850 | 129,411 | +0.00(+0.00%) |
Apr 03, 2024 | 5.650 | 5.850 | 5.650 | 5.850 | 73,882 | +0.25(+4.56%) |
Apr 02, 2024 | 5.610 | 5.700 | 5.595 | 5.595 | 452,701 | +0.05(+0.99%) |
Apr 01, 2024 | 5.500 | 5.567 | 5.490 | 5.540 | 26,893 | +0.04(+0.73%) |
Mar 28, 2024 | 5.485 | 5.520 | 5.480 | 5.500 | 321,022 | +0.05(+0.92%) |
Mar 27, 2024 | 5.335 | 5.450 | 5.310 | 5.450 | 486,043 | +0.08(+1.58%) |
Mar 26, 2024 | 5.390 | 5.390 | 5.364 | 5.365 | 6,823 | +0.04(+0.84%) |
Mar 25, 2024 | 5.360 | 5.385 | 5.320 | 5.320 | 59,376 | -0.07(-1.39%) |
Mar 22, 2024 | 5.440 | 5.470 | 5.370 | 5.395 | 903,969 | -0.04(-0.75%) |
Mar 21, 2024 | 5.460 | 5.475 | 5.400 | 5.436 | 891,769 | +0.06(+1.04%) |
Mar 20, 2024 | 5.317 | 5.573 | 5.280 | 5.380 | 11,030 | +0.05(+0.94%) |
Mar 19, 2024 | 5.310 | 5.330 | 5.260 | 5.330 | 117,369 | -0.08(-1.48%) |
Mar 18, 2024 | 5.420 | 5.440 | 5.340 | 5.410 | 16,198 | +0.00(+0.09%) |
Mar 15, 2024 | 5.400 | 5.440 | 5.370 | 5.405 | 26,118 | +0.08(+1.41%) |
Mar 14, 2024 | 5.400 | 5.400 | 5.317 | 5.330 | 100,174 | -0.05(-0.93%) |
Mar 13, 2024 | 5.260 | 5.392 | 5.260 | 5.380 | 121,668 | +0.25(+4.87%) |
Mar 12, 2024 | 5.160 | 5.160 | 5.110 | 5.130 | 39,408 | +0.08(+1.58%) |
Mar 11, 2024 | 5.010 | 5.060 | 5.010 | 5.050 | 95,457 | -0.08(-1.66%) |
Mar 08, 2024 | 5.180 | 5.230 | 5.110 | 5.135 | 44,164 | +0.04(+0.69%) |
Mar 07, 2024 | 5.070 | 5.120 | 5.060 | 5.100 | 156,500 | +0.16(+3.21%) |
Mar 06, 2024 | 4.998 | 5.000 | 4.900 | 4.941 | 39,292 | +0.10(+2.10%) |
Mar 05, 2024 | 4.915 | 4.918 | 4.840 | 4.840 | 11,847 | -0.01(-0.12%) |
Mar 04, 2024 | 4.835 | 4.850 | 4.810 | 4.846 | 28,356 | +0.02(+0.49%) |