Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 4.850 | 4.850 | 4.647 | 4.770 | 3,336 | +0.16(+3.47%) |
May 17, 2024 | 4.720 | 4.850 | 4.551 | 4.610 | 15,706 | -0.07(-1.50%) |
May 16, 2024 | 4.730 | 4.770 | 4.383 | 4.680 | 11,868 | +0.17(+3.77%) |
May 15, 2024 | 4.850 | 4.850 | 4.510 | 4.510 | 5,547 | -0.34(-7.01%) |
May 14, 2024 | 4.850 | 4.850 | 4.770 | 4.850 | 1,562 | +0.02(+0.41%) |
May 13, 2024 | 4.680 | 4.845 | 4.537 | 4.830 | 3,692 | +0.22(+4.77%) |
May 10, 2024 | 4.850 | 4.850 | 4.520 | 4.610 | 4,394 | -0.12(-2.54%) |
May 09, 2024 | 4.740 | 4.786 | 4.685 | 4.730 | 1,636 | -0.07(-1.46%) |
May 08, 2024 | 4.960 | 4.960 | 4.800 | 4.800 | 7,872 | -0.05(-1.03%) |
May 07, 2024 | 4.860 | 4.960 | 4.850 | 4.850 | 9,600 | -0.11(-2.22%) |
May 06, 2024 | 5.000 | 5.105 | 4.890 | 4.960 | 17,609 | -0.23(-4.43%) |
May 03, 2024 | 5.190 | 5.255 | 5.150 | 5.190 | 2,930 | +0.09(+1.76%) |
May 02, 2024 | 5.254 | 5.254 | 4.810 | 5.100 | 14,963 | -0.15(-2.86%) |
May 01, 2024 | 5.340 | 5.447 | 5.250 | 5.250 | 1,933 | -0.01(-0.19%) |
Apr 30, 2024 | 5.240 | 5.500 | 5.240 | 5.260 | 4,345 | -0.13(-2.41%) |
Apr 29, 2024 | 5.390 | 5.400 | 4.899 | 5.390 | 16,574 | -0.07(-1.28%) |
Apr 26, 2024 | 5.550 | 5.555 | 5.460 | 5.460 | 1,082 | +0.07(+1.22%) |
Apr 25, 2024 | 5.390 | 5.394 | 5.386 | 5.394 | 1,697 | -0.03(-0.47%) |
Apr 24, 2024 | 5.450 | 5.490 | 5.315 | 5.420 | 5,016 | -0.14(-2.50%) |
Apr 23, 2024 | 5.350 | 5.760 | 5.350 | 5.559 | 1,976 | +0.06(+1.07%) |
Apr 22, 2024 | 5.370 | 5.500 | 5.370 | 5.500 | 1,323 | +0.17(+3.19%) |
Apr 19, 2024 | 5.370 | 5.460 | 5.330 | 5.330 | 6,152 | -0.16(-2.86%) |
Apr 18, 2024 | 5.710 | 5.710 | 5.402 | 5.487 | 2,150 | -0.19(-3.31%) |
Apr 17, 2024 | 5.590 | 5.675 | 5.430 | 5.675 | 2,547 | +0.08(+1.34%) |
Apr 16, 2024 | 5.490 | 5.600 | 5.365 | 5.600 | 2,201 | -0.11(-1.93%) |
Apr 15, 2024 | 5.770 | 5.770 | 5.700 | 5.710 | 3,952 | -0.02(-0.35%) |
Apr 12, 2024 | 5.760 | 5.850 | 5.700 | 5.730 | 4,315 | -0.06(-1.04%) |
Apr 11, 2024 | 5.970 | 6.050 | 5.790 | 5.790 | 6,347 | -0.20(-3.34%) |
Apr 10, 2024 | 5.940 | 6.100 | 5.852 | 5.990 | 4,106 | +0.02(+0.34%) |
Apr 09, 2024 | 6.000 | 6.000 | 5.895 | 5.970 | 6,616 | -0.05(-0.83%) |
Apr 08, 2024 | 6.160 | 6.160 | 6.000 | 6.020 | 10,312 | -0.16(-2.59%) |
Apr 05, 2024 | 6.110 | 6.231 | 6.050 | 6.180 | 4,752 | +0.02(+0.32%) |
Apr 04, 2024 | 6.010 | 6.160 | 6.010 | 6.160 | 730 | +0.03(+0.49%) |
Apr 03, 2024 | 6.418 | 6.418 | 6.050 | 6.130 | 2,615 | -0.01(-0.16%) |
Apr 02, 2024 | 6.050 | 6.200 | 6.050 | 6.140 | 7,218 | -0.10(-1.60%) |
Apr 01, 2024 | 6.180 | 6.265 | 6.050 | 6.240 | 1,539 | -0.10(-1.55%) |
Mar 28, 2024 | 6.190 | 6.338 | 6.035 | 6.338 | 4,677 | +0.01(+0.13%) |
Mar 27, 2024 | 6.110 | 6.450 | 5.850 | 6.330 | 6,187 | +0.02(+0.32%) |
Mar 26, 2024 | 6.290 | 6.490 | 6.250 | 6.310 | 7,344 | +0.06(+0.96%) |
Mar 25, 2024 | 6.530 | 6.530 | 6.195 | 6.250 | 11,958 | -0.25(-3.85%) |
Mar 22, 2024 | 6.600 | 6.600 | 6.350 | 6.500 | 4,098 | -0.09(-1.37%) |
Mar 21, 2024 | 6.000 | 6.629 | 6.000 | 6.590 | 18,557 | +0.60(+10.02%) |
Mar 20, 2024 | 5.810 | 6.090 | 5.810 | 5.990 | 4,088 | +0.34(+6.02%) |
Mar 19, 2024 | 5.598 | 5.830 | 5.300 | 5.650 | 17,673 | +0.01(+0.18%) |
Mar 18, 2024 | 5.500 | 5.690 | 5.434 | 5.640 | 13,766 | -0.03(-0.53%) |
Mar 15, 2024 | 5.260 | 5.670 | 5.200 | 5.670 | 29,030 | +0.27(+5.00%) |
Mar 14, 2024 | 5.600 | 5.600 | 5.400 | 5.400 | 16,504 | -0.09(-1.64%) |
Mar 13, 2024 | 5.480 | 5.727 | 5.480 | 5.490 | 1,408 | -0.11(-1.96%) |
Mar 12, 2024 | 5.550 | 5.650 | 5.470 | 5.600 | 13,533 | -0.03(-0.53%) |
Mar 11, 2024 | 5.810 | 6.010 | 5.360 | 5.630 | 41,123 | -0.22(-3.76%) |
Mar 08, 2024 | 6.030 | 6.030 | 5.825 | 5.850 | 10,548 | +0.04(+0.69%) |
Mar 07, 2024 | 6.310 | 6.310 | 5.810 | 5.810 | 14,140 | -0.20(-3.33%) |
Mar 06, 2024 | 6.040 | 6.197 | 5.950 | 6.010 | 17,872 | +0.00(+0.00%) |
Mar 05, 2024 | 6.270 | 6.270 | 5.950 | 6.010 | 20,361 | -0.06(-0.99%) |
Mar 04, 2024 | 6.060 | 6.270 | 6.040 | 6.070 | 7,430 | +0.03(+0.50%) |