Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2024 | 6.010 | 6.080 | 5.895 | 5.940 | 12,977,943 | -0.17(-2.78%) |
May 28, 2024 | 5.840 | 6.120 | 5.830 | 6.110 | 19,478,334 | +0.34(+5.89%) |
May 24, 2024 | 5.860 | 5.920 | 5.760 | 5.770 | 10,412,472 | -0.04(-0.69%) |
May 23, 2024 | 5.970 | 6.025 | 5.770 | 5.810 | 9,840,527 | -0.11(-1.86%) |
May 22, 2024 | 6.200 | 6.200 | 5.840 | 5.920 | 12,961,655 | -0.24(-3.90%) |
May 21, 2024 | 6.160 | 6.255 | 6.130 | 6.160 | 10,611,714 | -0.08(-1.28%) |
May 20, 2024 | 6.200 | 6.380 | 6.130 | 6.240 | 19,775,902 | +0.21(+3.48%) |
May 17, 2024 | 6.010 | 6.060 | 5.950 | 6.030 | 7,411,905 | +0.03(+0.50%) |
May 16, 2024 | 6.040 | 6.140 | 5.970 | 6.000 | 10,036,943 | -0.04(-0.66%) |
May 15, 2024 | 6.060 | 6.105 | 5.840 | 6.040 | 14,634,152 | +0.03(+0.50%) |
May 14, 2024 | 5.820 | 6.045 | 5.820 | 6.010 | 19,531,344 | +0.20(+3.44%) |
May 13, 2024 | 5.800 | 5.930 | 5.770 | 5.810 | 11,933,139 | +0.05(+0.87%) |
May 10, 2024 | 5.920 | 6.085 | 5.685 | 5.760 | 13,618,795 | -0.12(-2.04%) |
May 09, 2024 | 5.750 | 5.900 | 5.750 | 5.880 | 10,393,706 | +0.13(+2.26%) |
May 08, 2024 | 5.650 | 5.830 | 5.640 | 5.750 | 17,399,030 | +0.03(+0.52%) |
May 07, 2024 | 5.590 | 5.740 | 5.590 | 5.720 | 11,446,237 | +0.05(+0.88%) |
May 06, 2024 | 5.620 | 5.700 | 5.610 | 5.670 | 14,481,716 | +0.10(+1.80%) |
May 03, 2024 | 5.460 | 5.620 | 5.420 | 5.570 | 16,003,072 | +0.20(+3.72%) |
May 02, 2024 | 5.330 | 5.490 | 5.310 | 5.370 | 20,890,284 | +0.10(+1.90%) |
May 01, 2024 | 5.170 | 5.395 | 5.100 | 5.270 | 26,338,198 | +0.05(+0.96%) |
Apr 30, 2024 | 5.820 | 5.825 | 5.110 | 5.220 | 51,841,540 | -0.60(-10.31%) |
Apr 29, 2024 | 5.900 | 5.995 | 5.790 | 5.820 | 18,909,894 | -0.05(-0.85%) |
Apr 26, 2024 | 5.760 | 5.940 | 5.720 | 5.870 | 16,334,038 | +0.13(+2.26%) |
Apr 25, 2024 | 5.750 | 5.790 | 5.680 | 5.740 | 10,861,029 | -0.04(-0.69%) |
Apr 24, 2024 | 5.920 | 5.970 | 5.720 | 5.780 | 14,007,093 | -0.16(-2.69%) |
Apr 23, 2024 | 5.770 | 5.995 | 5.750 | 5.940 | 16,065,062 | +0.13(+2.24%) |
Apr 22, 2024 | 5.620 | 5.880 | 5.595 | 5.810 | 20,685,598 | +0.14(+2.47%) |
Apr 19, 2024 | 5.520 | 5.700 | 5.485 | 5.670 | 16,183,958 | +0.12(+2.16%) |
Apr 18, 2024 | 5.730 | 5.770 | 5.495 | 5.550 | 26,176,248 | -0.13(-2.29%) |
Apr 17, 2024 | 5.870 | 6.000 | 5.670 | 5.680 | 14,213,966 | -0.23(-3.89%) |
Apr 16, 2024 | 6.010 | 6.025 | 5.840 | 5.910 | 18,345,852 | -0.14(-2.31%) |
Apr 15, 2024 | 6.170 | 6.250 | 6.020 | 6.050 | 13,369,818 | -0.13(-2.10%) |
Apr 12, 2024 | 6.340 | 6.450 | 6.090 | 6.180 | 20,970,052 | -0.04(-0.64%) |
Apr 11, 2024 | 6.450 | 6.470 | 6.175 | 6.220 | 19,820,424 | -0.21(-3.27%) |
Apr 10, 2024 | 6.300 | 6.450 | 6.250 | 6.430 | 17,877,338 | +0.05(+0.78%) |
Apr 09, 2024 | 6.550 | 6.650 | 6.330 | 6.380 | 26,328,852 | -0.17(-2.60%) |
Apr 08, 2024 | 6.770 | 6.880 | 6.440 | 6.550 | 24,443,788 | +0.02(+0.31%) |
Apr 05, 2024 | 6.470 | 6.680 | 6.430 | 6.530 | 14,222,226 | -0.01(-0.15%) |
Apr 04, 2024 | 6.630 | 6.755 | 6.475 | 6.540 | 22,543,060 | -0.14(-2.10%) |
Apr 03, 2024 | 6.600 | 6.850 | 6.600 | 6.680 | 27,062,400 | +0.09(+1.37%) |
Apr 02, 2024 | 6.570 | 6.650 | 6.335 | 6.590 | 27,181,288 | +0.22(+3.45%) |
Apr 01, 2024 | 6.280 | 6.460 | 6.270 | 6.370 | 16,197,577 | +0.09(+1.43%) |
Mar 28, 2024 | 6.300 | 6.290 | 6.285 | 6.280 | 16,673,797 | +0.03(+0.48%) |
Mar 27, 2024 | 6.090 | 6.270 | 6.040 | 6.250 | 11,527,346 | +0.13(+2.12%) |
Mar 26, 2024 | 6.290 | 6.290 | 6.080 | 6.120 | 12,498,940 | -0.10(-1.61%) |
Mar 25, 2024 | 5.990 | 6.360 | 5.980 | 6.220 | 17,220,288 | +0.25(+4.19%) |
Mar 22, 2024 | 6.060 | 6.120 | 5.925 | 5.970 | 11,424,036 | -0.09(-1.49%) |
Mar 21, 2024 | 6.070 | 6.156 | 6.010 | 6.060 | 17,614,998 | -0.04(-0.66%) |
Mar 20, 2024 | 5.970 | 6.180 | 5.930 | 6.100 | 21,376,200 | +0.06(+0.99%) |
Mar 19, 2024 | 5.720 | 6.060 | 5.710 | 6.040 | 19,219,798 | +0.27(+4.68%) |
Mar 18, 2024 | 5.850 | 5.860 | 5.700 | 5.770 | 14,462,442 | -0.03(-0.52%) |
Mar 15, 2024 | 5.720 | 5.890 | 5.660 | 5.800 | 29,141,628 | +0.14(+2.47%) |
Mar 14, 2024 | 5.700 | 5.805 | 5.600 | 5.660 | 21,184,310 | +0.04(+0.71%) |
Mar 13, 2024 | 5.500 | 5.720 | 5.490 | 5.620 | 19,681,132 | +0.21(+3.88%) |
Mar 12, 2024 | 5.390 | 5.470 | 5.220 | 5.410 | 19,979,380 | -0.02(-0.37%) |
Mar 11, 2024 | 5.160 | 5.470 | 5.155 | 5.430 | 21,330,928 | +0.18(+3.43%) |
Mar 08, 2024 | 5.170 | 5.290 | 5.130 | 5.250 | 17,557,644 | +0.10(+1.94%) |
Mar 07, 2024 | 5.170 | 5.230 | 5.060 | 5.150 | 14,058,720 | +0.01(+0.19%) |
Mar 06, 2024 | 5.250 | 5.280 | 5.060 | 5.140 | 21,076,024 | +0.02(+0.39%) |
Mar 05, 2024 | 5.020 | 5.210 | 5.020 | 5.120 | 14,769,782 | +0.01(+0.20%) |
Mar 04, 2024 | 5.050 | 5.120 | 4.925 | 5.110 | 21,110,180 | +0.02(+0.39%) |