Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 5.810 | 5.930 | 5.810 | 5.920 | 517,012 | +0.13(+2.25%) |
May 16, 2024 | 5.740 | 5.800 | 5.710 | 5.790 | 130,648 | +0.07(+1.22%) |
May 15, 2024 | 5.670 | 5.730 | 5.560 | 5.720 | 209,186 | +0.05(+0.88%) |
May 14, 2024 | 5.790 | 5.830 | 5.640 | 5.670 | 248,213 | -0.13(-2.24%) |
May 13, 2024 | 5.900 | 5.900 | 5.740 | 5.800 | 302,081 | -0.03(-0.51%) |
May 10, 2024 | 5.960 | 6.000 | 5.790 | 5.830 | 271,488 | -0.11(-1.85%) |
May 09, 2024 | 6.090 | 6.150 | 5.890 | 5.940 | 370,075 | -0.14(-2.30%) |
May 08, 2024 | 6.120 | 6.120 | 6.020 | 6.080 | 254,173 | -0.04(-0.65%) |
May 07, 2024 | 6.090 | 6.190 | 6.040 | 6.120 | 162,462 | +0.00(+0.00%) |
May 06, 2024 | 6.090 | 6.240 | 6.090 | 6.120 | 198,267 | +0.06(+0.99%) |
May 03, 2024 | 6.140 | 6.200 | 6.060 | 6.060 | 157,329 | -0.11(-1.78%) |
May 02, 2024 | 6.080 | 6.190 | 6.040 | 6.170 | 193,614 | +0.16(+2.66%) |
May 01, 2024 | 6.220 | 6.260 | 5.980 | 6.010 | 284,339 | -0.24(-3.84%) |
Apr 30, 2024 | 6.370 | 6.470 | 6.240 | 6.250 | 295,717 | -0.18(-2.80%) |
Apr 29, 2024 | 6.390 | 6.460 | 6.280 | 6.430 | 257,520 | +0.04(+0.63%) |
Apr 26, 2024 | 6.300 | 6.410 | 6.300 | 6.390 | 171,733 | +0.08(+1.27%) |
Apr 25, 2024 | 6.270 | 6.320 | 6.230 | 6.310 | 202,912 | +0.04(+0.64%) |
Apr 24, 2024 | 6.400 | 6.430 | 6.260 | 6.270 | 149,192 | -0.13(-2.03%) |
Apr 23, 2024 | 6.370 | 6.500 | 6.360 | 6.400 | 313,727 | +0.03(+0.47%) |
Apr 22, 2024 | 6.040 | 6.410 | 6.040 | 6.370 | 654,899 | +0.30(+4.94%) |
Apr 19, 2024 | 5.990 | 6.110 | 5.960 | 6.070 | 227,022 | +0.09(+1.51%) |
Apr 18, 2024 | 6.040 | 6.070 | 5.950 | 5.980 | 158,455 | -0.03(-0.50%) |
Apr 17, 2024 | 6.060 | 6.150 | 5.950 | 6.010 | 198,354 | -0.09(-1.48%) |
Apr 16, 2024 | 5.970 | 6.130 | 5.910 | 6.100 | 339,184 | +0.06(+0.99%) |
Apr 15, 2024 | 6.320 | 6.320 | 6.020 | 6.040 | 295,713 | -0.17(-2.74%) |
Apr 12, 2024 | 6.410 | 6.480 | 6.160 | 6.210 | 377,712 | -0.15(-2.36%) |
Apr 11, 2024 | 6.640 | 6.640 | 6.340 | 6.360 | 439,047 | -0.31(-4.65%) |
Apr 10, 2024 | 6.200 | 6.680 | 6.200 | 6.670 | 519,349 | +0.42(+6.72%) |
Apr 09, 2024 | 6.120 | 6.260 | 6.110 | 6.250 | 476,050 | +0.12(+1.96%) |
Apr 08, 2024 | 6.110 | 6.140 | 6.070 | 6.130 | 192,796 | +0.01(+0.16%) |
Apr 05, 2024 | 6.080 | 6.140 | 6.050 | 6.120 | 258,196 | +0.07(+1.16%) |
Apr 04, 2024 | 6.150 | 6.150 | 6.040 | 6.050 | 256,923 | -0.12(-1.94%) |
Apr 03, 2024 | 6.090 | 6.200 | 6.060 | 6.170 | 241,151 | +0.09(+1.48%) |
Apr 02, 2024 | 6.150 | 6.150 | 6.020 | 6.080 | 369,674 | +0.00(+0.00%) |
Apr 01, 2024 | 5.980 | 6.150 | 5.980 | 6.080 | 277,685 | +0.03(+0.50%) |
Mar 28, 2024 | 6.050 | 0 | -0.03(-0.49%) | |||
Mar 27, 2024 | 5.920 | 6.080 | 5.920 | 6.080 | 288,785 | +0.11(+1.84%) |
Mar 26, 2024 | 6.100 | 6.100 | 5.940 | 5.970 | 281,470 | -0.09(-1.49%) |
Mar 25, 2024 | 5.890 | 6.060 | 5.880 | 6.060 | 458,348 | +0.17(+2.89%) |
Mar 22, 2024 | 5.840 | 5.940 | 5.800 | 5.890 | 468,076 | +0.03(+0.51%) |
Mar 21, 2024 | 6.090 | 6.090 | 5.850 | 5.860 | 436,652 | -0.14(-2.33%) |
Mar 20, 2024 | 6.000 | 6.100 | 5.920 | 6.000 | 799,540 | +0.13(+2.21%) |
Mar 19, 2024 | 5.840 | 6.020 | 5.840 | 5.870 | 302,785 | +0.03(+0.51%) |
Mar 18, 2024 | 5.830 | 5.920 | 5.800 | 5.840 | 153,762 | -0.03(-0.51%) |
Mar 15, 2024 | 5.880 | 5.940 | 5.810 | 5.870 | 249,383 | +0.00(+0.00%) |
Mar 14, 2024 | 5.840 | 5.910 | 5.820 | 5.870 | 186,214 | +0.05(+0.86%) |
Mar 13, 2024 | 5.810 | 6.000 | 5.800 | 5.820 | 268,072 | +0.07(+1.22%) |
Mar 12, 2024 | 5.850 | 5.920 | 5.700 | 5.750 | 261,848 | -0.11(-1.88%) |
Mar 11, 2024 | 5.990 | 5.990 | 5.810 | 5.860 | 138,803 | -0.07(-1.18%) |
Mar 08, 2024 | 6.000 | 6.110 | 5.880 | 5.930 | 288,661 | -0.13(-2.15%) |
Mar 07, 2024 | 6.060 | 6.170 | 6.060 | 6.060 | 128,876 | -0.06(-0.98%) |
Mar 06, 2024 | 6.260 | 6.260 | 6.080 | 6.120 | 154,505 | -0.04(-0.65%) |
Mar 05, 2024 | 6.150 | 6.280 | 6.110 | 6.160 | 143,676 | -0.05(-0.81%) |
Mar 04, 2024 | 6.110 | 6.220 | 6.050 | 6.210 | 213,228 | +0.13(+2.14%) |