Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 5.860 | 5.870 | 5.765 | 5.800 | 863,015 | +0.03(+0.52%) |
May 23, 2024 | 5.860 | 5.900 | 5.720 | 5.770 | 2,305,577 | -0.13(-2.20%) |
May 22, 2024 | 6.000 | 6.025 | 5.850 | 5.900 | 4,004,679 | -0.16(-2.64%) |
May 21, 2024 | 5.950 | 6.070 | 5.910 | 6.060 | 3,875,881 | +0.05(+0.83%) |
May 20, 2024 | 5.910 | 6.030 | 5.820 | 6.010 | 1,848,349 | +0.10(+1.69%) |
May 17, 2024 | 5.790 | 5.910 | 5.760 | 5.910 | 2,113,115 | +0.22(+3.87%) |
May 16, 2024 | 5.700 | 5.735 | 5.630 | 5.690 | 1,603,457 | -0.01(-0.18%) |
May 15, 2024 | 5.670 | 5.730 | 5.560 | 5.700 | 1,429,845 | +0.10(+1.79%) |
May 14, 2024 | 5.670 | 5.690 | 5.550 | 5.600 | 1,445,891 | -0.03(-0.53%) |
May 13, 2024 | 5.600 | 5.678 | 5.590 | 5.630 | 1,233,283 | -0.03(-0.53%) |
May 10, 2024 | 5.800 | 5.800 | 5.640 | 5.660 | 1,465,704 | -0.06(-1.05%) |
May 09, 2024 | 5.660 | 5.745 | 5.635 | 5.720 | 1,667,376 | +0.12(+2.14%) |
May 08, 2024 | 5.550 | 5.700 | 5.520 | 5.600 | 1,568,459 | -0.02(-0.36%) |
May 07, 2024 | 5.600 | 5.670 | 5.560 | 5.620 | 1,564,678 | +0.00(+0.00%) |
May 06, 2024 | 5.560 | 5.680 | 5.560 | 5.620 | 1,947,393 | +0.19(+3.50%) |
May 03, 2024 | 5.540 | 5.600 | 5.390 | 5.430 | 2,253,729 | -0.11(-1.99%) |
May 02, 2024 | 5.520 | 5.680 | 5.420 | 5.540 | 3,081,891 | -0.04(-0.72%) |
May 01, 2024 | 5.530 | 5.720 | 5.515 | 5.580 | 3,037,932 | +0.12(+2.20%) |
Apr 30, 2024 | 5.490 | 5.595 | 5.452 | 5.460 | 2,616,359 | -0.20(-3.53%) |
Apr 29, 2024 | 5.640 | 5.740 | 5.560 | 5.660 | 2,147,235 | +0.03(+0.53%) |
Apr 26, 2024 | 5.590 | 5.640 | 5.540 | 5.630 | 2,314,363 | +0.14(+2.55%) |
Apr 25, 2024 | 5.360 | 5.535 | 5.320 | 5.490 | 2,707,142 | +0.12(+2.23%) |
Apr 24, 2024 | 5.310 | 5.410 | 5.310 | 5.370 | 1,719,111 | +0.01(+0.19%) |
Apr 23, 2024 | 5.230 | 5.385 | 5.200 | 5.360 | 1,602,065 | +0.10(+1.90%) |
Apr 22, 2024 | 5.300 | 5.410 | 5.240 | 5.260 | 2,551,931 | -0.26(-4.71%) |
Apr 19, 2024 | 5.380 | 5.560 | 5.380 | 5.520 | 2,669,505 | +0.11(+2.03%) |
Apr 18, 2024 | 5.440 | 5.480 | 5.350 | 5.410 | 1,573,641 | +0.00(+0.00%) |
Apr 17, 2024 | 5.300 | 5.440 | 5.280 | 5.410 | 2,666,873 | +0.17(+3.24%) |
Apr 16, 2024 | 5.140 | 5.280 | 5.100 | 5.240 | 3,990,845 | -0.01(-0.19%) |
Apr 15, 2024 | 5.390 | 5.430 | 5.240 | 5.250 | 3,595,295 | -0.09(-1.69%) |
Apr 12, 2024 | 5.569 | 5.649 | 5.285 | 5.340 | 3,943,230 | -0.09(-1.65%) |
Apr 11, 2024 | 5.539 | 5.604 | 5.390 | 5.430 | 3,658,842 | -0.06(-1.09%) |
Apr 10, 2024 | 5.420 | 5.539 | 5.350 | 5.489 | 4,928,934 | -0.08(-1.43%) |
Apr 09, 2024 | 5.479 | 5.589 | 5.430 | 5.569 | 2,644,191 | +0.26(+4.88%) |
Apr 08, 2024 | 5.489 | 5.539 | 5.291 | 5.310 | 2,902,919 | -0.13(-2.38%) |
Apr 05, 2024 | 5.340 | 5.519 | 5.300 | 5.440 | 2,634,126 | +0.10(+1.87%) |
Apr 04, 2024 | 5.499 | 5.559 | 5.310 | 5.340 | 3,626,383 | -0.15(-2.72%) |
Apr 03, 2024 | 5.350 | 5.529 | 5.330 | 5.489 | 3,002,056 | +0.12(+2.23%) |
Apr 02, 2024 | 5.240 | 5.390 | 5.215 | 5.370 | 4,217,275 | +0.15(+2.86%) |
Apr 01, 2024 | 5.320 | 5.380 | 5.171 | 5.220 | 3,782,497 | -0.01(-0.19%) |
Mar 28, 2024 | 5.191 | 5.225 | 5.220 | 5.230 | 2,424,566 | +0.11(+2.14%) |
Mar 27, 2024 | 4.971 | 5.131 | 4.961 | 5.121 | 1,216,717 | +0.17(+3.42%) |
Mar 26, 2024 | 5.071 | 5.081 | 4.951 | 4.951 | 1,016,947 | -0.03(-0.60%) |
Mar 25, 2024 | 4.981 | 5.081 | 4.932 | 4.981 | 1,530,916 | +0.05(+1.01%) |
Mar 22, 2024 | 4.932 | 5.016 | 4.902 | 4.932 | 1,954,813 | -0.03(-0.60%) |
Mar 21, 2024 | 5.111 | 5.210 | 4.961 | 4.961 | 2,465,293 | -0.05(-0.99%) |
Mar 20, 2024 | 4.782 | 5.076 | 4.742 | 5.011 | 2,479,480 | +0.20(+4.14%) |
Mar 19, 2024 | 4.872 | 4.946 | 4.792 | 4.812 | 1,997,861 | -0.11(-2.23%) |
Mar 18, 2024 | 5.001 | 5.036 | 4.917 | 4.922 | 1,749,398 | -0.09(-1.79%) |
Mar 15, 2024 | 4.862 | 5.041 | 4.842 | 5.011 | 4,256,449 | +0.14(+2.86%) |
Mar 14, 2024 | 4.822 | 4.882 | 4.782 | 4.872 | 2,914,494 | +0.01(+0.20%) |
Mar 13, 2024 | 4.722 | 4.902 | 4.722 | 4.862 | 2,727,370 | +0.16(+3.39%) |
Mar 12, 2024 | 4.633 | 4.737 | 4.603 | 4.702 | 1,770,669 | -0.04(-0.84%) |
Mar 11, 2024 | 4.623 | 4.787 | 4.583 | 4.742 | 2,691,582 | +0.12(+2.59%) |
Mar 08, 2024 | 4.702 | 4.722 | 4.593 | 4.623 | 1,823,930 | -0.05(-1.07%) |
Mar 07, 2024 | 4.643 | 4.673 | 4.593 | 4.673 | 2,073,756 | +0.09(+1.96%) |
Mar 06, 2024 | 4.633 | 4.653 | 4.543 | 4.583 | 2,888,800 | +0.07(+1.55%) |
Mar 05, 2024 | 4.623 | 4.663 | 4.483 | 4.513 | 2,848,299 | -0.08(-1.74%) |
Mar 04, 2024 | 4.543 | 4.638 | 4.503 | 4.593 | 3,701,012 | +0.12(+2.67%) |