Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 11, 2024 | 5.700 | 5.710 | 5.565 | 5.600 | 1,079,189 | -0.16(-2.78%) |
Jun 10, 2024 | 5.760 | 5.780 | 5.720 | 5.760 | 1,410,678 | -0.03(-0.52%) |
Jun 07, 2024 | 5.800 | 5.880 | 5.750 | 5.790 | 1,401,607 | -0.15(-2.53%) |
Jun 06, 2024 | 5.840 | 6.050 | 5.840 | 5.940 | 1,278,629 | +0.11(+1.89%) |
Jun 05, 2024 | 5.800 | 5.880 | 5.740 | 5.830 | 1,922,520 | +0.06(+1.04%) |
Jun 04, 2024 | 5.840 | 5.870 | 5.695 | 5.770 | 1,727,698 | -0.20(-3.35%) |
Jun 03, 2024 | 5.970 | 6.000 | 5.830 | 5.970 | 1,606,286 | +0.02(+0.34%) |
May 31, 2024 | 5.880 | 5.970 | 5.690 | 5.950 | 1,607,303 | +0.10(+1.71%) |
May 30, 2024 | 5.850 | 5.920 | 5.830 | 5.850 | 943,566 | -0.02(-0.34%) |
May 29, 2024 | 5.940 | 6.000 | 5.870 | 5.870 | 903,318 | -0.17(-2.81%) |
May 28, 2024 | 6.010 | 6.120 | 5.980 | 6.040 | 843,240 | +0.07(+1.17%) |
May 24, 2024 | 5.770 | 5.980 | 5.770 | 5.970 | 1,133,203 | +0.19(+3.29%) |
May 23, 2024 | 6.080 | 6.080 | 5.770 | 5.780 | 1,490,244 | -0.27(-4.46%) |
May 22, 2024 | 6.020 | 6.090 | 5.930 | 6.050 | 905,433 | -0.05(-0.82%) |
May 21, 2024 | 6.160 | 6.160 | 6.055 | 6.100 | 701,809 | -0.06(-0.97%) |
May 20, 2024 | 6.040 | 6.190 | 5.985 | 6.160 | 876,515 | +0.13(+2.16%) |
May 17, 2024 | 6.010 | 6.180 | 5.965 | 6.030 | 1,951,041 | +0.09(+1.52%) |
May 16, 2024 | 5.960 | 5.980 | 5.830 | 5.940 | 1,319,120 | -0.05(-0.83%) |
May 15, 2024 | 5.780 | 6.115 | 5.400 | 5.990 | 4,643,662 | +0.41(+7.35%) |
May 14, 2024 | 5.510 | 5.680 | 5.480 | 5.580 | 2,638,008 | +0.13(+2.39%) |
May 13, 2024 | 5.480 | 5.505 | 5.375 | 5.450 | 1,413,266 | +0.01(+0.18%) |
May 10, 2024 | 5.470 | 5.480 | 5.410 | 5.440 | 703,292 | -0.04(-0.73%) |
May 09, 2024 | 5.390 | 5.505 | 5.350 | 5.480 | 1,249,891 | +0.12(+2.24%) |
May 08, 2024 | 5.400 | 5.400 | 5.265 | 5.360 | 860,655 | -0.04(-0.74%) |
May 07, 2024 | 5.420 | 5.525 | 5.380 | 5.400 | 983,561 | -0.03(-0.55%) |
May 06, 2024 | 5.380 | 5.630 | 5.370 | 5.430 | 1,282,386 | +0.05(+0.93%) |
May 03, 2024 | 5.360 | 5.390 | 5.260 | 5.380 | 1,481,462 | +0.04(+0.75%) |
May 02, 2024 | 5.290 | 5.420 | 5.200 | 5.340 | 1,316,775 | +0.13(+2.50%) |
May 01, 2024 | 5.240 | 5.340 | 5.200 | 5.210 | 1,702,640 | -0.04(-0.76%) |
Apr 30, 2024 | 5.230 | 5.350 | 5.215 | 5.250 | 1,211,775 | -0.06(-1.13%) |
Apr 29, 2024 | 5.220 | 5.410 | 5.200 | 5.310 | 1,113,909 | +0.08(+1.53%) |
Apr 26, 2024 | 5.230 | 5.330 | 5.180 | 5.230 | 1,292,559 | +0.04(+0.77%) |
Apr 25, 2024 | 5.070 | 5.210 | 5.030 | 5.190 | 1,069,124 | +0.10(+1.96%) |
Apr 24, 2024 | 5.010 | 5.130 | 5.000 | 5.090 | 1,372,593 | +0.07(+1.39%) |
Apr 23, 2024 | 4.950 | 5.500 | 4.890 | 5.020 | 933,476 | +0.01(+0.20%) |
Apr 22, 2024 | 5.010 | 5.055 | 4.890 | 5.010 | 472,966 | +0.00(+0.00%) |
Apr 19, 2024 | 5.000 | 5.090 | 4.980 | 5.010 | 1,275,262 | -0.02(-0.40%) |
Apr 18, 2024 | 5.000 | 5.130 | 4.950 | 5.030 | 718,392 | +0.04(+0.80%) |
Apr 17, 2024 | 5.090 | 5.237 | 4.975 | 4.990 | 743,710 | -0.06(-1.19%) |
Apr 16, 2024 | 5.070 | 5.090 | 4.950 | 5.050 | 664,996 | -0.08(-1.56%) |
Apr 15, 2024 | 5.180 | 5.200 | 5.080 | 5.130 | 807,593 | -0.02(-0.39%) |
Apr 12, 2024 | 5.490 | 5.525 | 5.120 | 5.150 | 1,031,772 | -0.29(-5.33%) |
Apr 11, 2024 | 5.570 | 5.650 | 5.330 | 5.440 | 2,105,784 | -0.14(-2.51%) |
Apr 10, 2024 | 5.160 | 5.645 | 5.110 | 5.580 | 8,204,043 | +0.33(+6.29%) |
Apr 09, 2024 | 5.260 | 5.320 | 5.190 | 5.250 | 1,004,862 | +0.05(+0.96%) |
Apr 08, 2024 | 5.150 | 5.250 | 5.070 | 5.200 | 635,649 | +0.11(+2.16%) |
Apr 05, 2024 | 5.030 | 5.120 | 5.010 | 5.090 | 1,119,995 | +0.03(+0.59%) |
Apr 04, 2024 | 5.110 | 5.215 | 5.050 | 5.060 | 886,833 | -0.04(-0.78%) |
Apr 03, 2024 | 5.000 | 5.120 | 4.990 | 5.100 | 1,170,029 | +0.15(+3.03%) |
Apr 02, 2024 | 4.800 | 5.070 | 4.735 | 4.950 | 2,296,265 | +0.19(+3.99%) |