Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 6.170 | 6.360 | 6.150 | 6.220 | 30,200 | +0.02(+0.32%) |
May 17, 2024 | 6.330 | 6.380 | 6.200 | 6.200 | 23,185 | -0.11(-1.74%) |
May 16, 2024 | 6.480 | 6.480 | 6.270 | 6.310 | 12,927 | -0.07(-1.10%) |
May 15, 2024 | 6.470 | 6.590 | 6.350 | 6.380 | 18,480 | -0.03(-0.47%) |
May 14, 2024 | 6.180 | 6.460 | 6.180 | 6.410 | 20,918 | +0.19(+3.05%) |
May 13, 2024 | 6.470 | 6.470 | 6.170 | 6.220 | 44,477 | -0.11(-1.74%) |
May 10, 2024 | 6.190 | 6.330 | 6.040 | 6.330 | 77,826 | +0.46(+7.84%) |
May 09, 2024 | 5.700 | 6.080 | 5.700 | 5.870 | 85,006 | +0.28(+5.01%) |
May 08, 2024 | 5.550 | 5.690 | 5.550 | 5.590 | 15,430 | -0.05(-0.89%) |
May 07, 2024 | 5.790 | 5.820 | 5.610 | 5.640 | 33,126 | -0.06(-1.05%) |
May 06, 2024 | 5.500 | 5.840 | 5.480 | 5.700 | 50,499 | +0.16(+2.89%) |
May 03, 2024 | 5.700 | 5.840 | 5.530 | 5.540 | 21,308 | -0.21(-3.65%) |
May 02, 2024 | 5.680 | 5.900 | 5.680 | 5.750 | 17,557 | +0.07(+1.23%) |
May 01, 2024 | 5.390 | 5.680 | 5.390 | 5.680 | 49,887 | +0.22(+4.03%) |
Apr 30, 2024 | 5.660 | 5.660 | 5.450 | 5.460 | 120,924 | -0.20(-3.53%) |
Apr 29, 2024 | 5.990 | 5.990 | 5.550 | 5.660 | 164,474 | -0.41(-6.75%) |
Apr 26, 2024 | 6.000 | 6.220 | 6.000 | 6.070 | 17,004 | +0.01(+0.17%) |
Apr 25, 2024 | 6.110 | 6.170 | 5.900 | 6.060 | 74,057 | -0.11(-1.78%) |
Apr 24, 2024 | 6.230 | 6.470 | 6.080 | 6.170 | 63,108 | +0.00(+0.00%) |
Apr 23, 2024 | 6.070 | 6.260 | 6.070 | 6.170 | 26,012 | +0.13(+2.15%) |
Apr 22, 2024 | 6.320 | 6.340 | 6.020 | 6.040 | 75,785 | -0.13(-2.11%) |
Apr 19, 2024 | 6.050 | 6.360 | 6.014 | 6.170 | 42,119 | +0.05(+0.82%) |
Apr 18, 2024 | 6.190 | 6.190 | 5.930 | 6.120 | 26,136 | +0.16(+2.68%) |
Apr 17, 2024 | 5.940 | 6.240 | 5.870 | 5.960 | 77,999 | +0.02(+0.34%) |
Apr 16, 2024 | 5.880 | 6.010 | 5.760 | 5.940 | 76,140 | -0.03(-0.50%) |
Apr 15, 2024 | 5.930 | 6.010 | 5.760 | 5.970 | 78,877 | +0.06(+1.02%) |
Apr 12, 2024 | 5.980 | 6.130 | 5.850 | 5.910 | 67,641 | -0.17(-2.80%) |
Apr 11, 2024 | 6.170 | 6.180 | 5.880 | 6.080 | 48,795 | -0.05(-0.82%) |
Apr 10, 2024 | 6.265 | 6.265 | 5.960 | 6.130 | 86,460 | -0.21(-3.31%) |
Apr 09, 2024 | 6.420 | 6.450 | 6.180 | 6.340 | 76,196 | +0.02(+0.32%) |
Apr 08, 2024 | 6.580 | 6.620 | 6.240 | 6.320 | 166,989 | -0.28(-4.24%) |
Apr 05, 2024 | 6.510 | 6.630 | 6.330 | 6.600 | 107,672 | +0.07(+1.07%) |
Apr 04, 2024 | 6.910 | 6.910 | 6.490 | 6.530 | 102,670 | -0.26(-3.83%) |
Apr 03, 2024 | 6.590 | 7.000 | 6.540 | 6.790 | 129,292 | +0.24(+3.66%) |
Apr 02, 2024 | 6.540 | 6.625 | 6.300 | 6.550 | 63,639 | +0.00(+0.00%) |
Apr 01, 2024 | 6.050 | 6.660 | 6.050 | 6.550 | 172,561 | +0.38(+6.16%) |
Mar 28, 2024 | 6.440 | 6.450 | 5.950 | 6.170 | 218,468 | -0.06(-0.96%) |
Mar 27, 2024 | 5.660 | 6.250 | 5.650 | 6.230 | 791,488 | +0.94(+17.77%) |
Mar 26, 2024 | 5.220 | 5.520 | 5.119 | 5.290 | 204,655 | +0.07(+1.24%) |
Mar 25, 2024 | 5.310 | 5.310 | 4.970 | 5.225 | 149,976 | -0.03(-0.48%) |
Mar 22, 2024 | 5.150 | 5.290 | 5.100 | 5.250 | 21,921 | +0.10(+1.94%) |
Mar 21, 2024 | 5.090 | 5.250 | 4.940 | 5.150 | 63,536 | +0.17(+3.41%) |
Mar 20, 2024 | 5.010 | 5.010 | 4.900 | 4.980 | 23,653 | +0.03(+0.61%) |
Mar 19, 2024 | 5.050 | 5.100 | 4.950 | 4.950 | 19,927 | -0.10(-1.98%) |
Mar 18, 2024 | 5.140 | 5.140 | 5.038 | 5.050 | 10,811 | +0.04(+0.80%) |
Mar 15, 2024 | 5.160 | 5.240 | 4.921 | 5.010 | 24,292 | -0.06(-1.09%) |
Mar 14, 2024 | 5.160 | 5.160 | 5.050 | 5.065 | 10,957 | -0.21(-4.07%) |
Mar 13, 2024 | 5.220 | 5.280 | 5.190 | 5.280 | 6,415 | +0.12(+2.33%) |
Mar 12, 2024 | 5.220 | 5.300 | 5.160 | 5.160 | 8,872 | -0.14(-2.64%) |
Mar 11, 2024 | 5.160 | 5.490 | 5.160 | 5.300 | 24,248 | +0.14(+2.71%) |
Mar 08, 2024 | 5.430 | 5.480 | 5.160 | 5.160 | 4,839 | -0.14(-2.64%) |
Mar 07, 2024 | 5.250 | 5.390 | 5.097 | 5.300 | 8,286 | +0.00(+0.00%) |
Mar 06, 2024 | 5.430 | 5.430 | 5.209 | 5.300 | 17,198 | +0.00(+0.00%) |
Mar 05, 2024 | 5.400 | 5.410 | 5.180 | 5.300 | 32,884 | -0.23(-4.16%) |
Mar 04, 2024 | 5.510 | 5.600 | 5.377 | 5.530 | 10,965 | -0.10(-1.78%) |