Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 5.394 | 5.414 | 5.294 | 5.344 | 1,395,133 | +0.01(+0.19%) |
Jun 27, 2024 | 5.254 | 5.334 | 5.254 | 5.334 | 601,446 | +0.09(+1.71%) |
Jun 26, 2024 | 5.194 | 5.254 | 5.184 | 5.244 | 965,701 | +0.05(+0.96%) |
Jun 25, 2024 | 5.184 | 5.224 | 5.105 | 5.194 | 1,205,644 | +0.01(+0.19%) |
Jun 24, 2024 | 5.194 | 5.269 | 5.125 | 5.184 | 854,670 | +0.02(+0.39%) |
Jun 21, 2024 | 5.144 | 5.174 | 5.005 | 5.164 | 1,155,059 | -0.03(-0.58%) |
Jun 20, 2024 | 5.184 | 5.194 | 5.055 | 5.194 | 2,430,281 | +0.04(+0.77%) |
Jun 18, 2024 | 5.324 | 5.334 | 5.149 | 5.154 | 1,022,235 | -0.17(-3.18%) |
Jun 17, 2024 | 5.324 | 5.344 | 5.234 | 5.324 | 1,126,659 | -0.02(-0.32%) |
Jun 14, 2024 | 5.351 | 5.401 | 5.266 | 5.341 | 952,646 | -0.07(-1.29%) |
Jun 13, 2024 | 5.460 | 5.510 | 5.361 | 5.410 | 1,536,331 | -0.08(-1.45%) |
Jun 12, 2024 | 5.699 | 5.707 | 5.480 | 5.490 | 1,219,092 | -0.08(-1.43%) |
Jun 11, 2024 | 5.669 | 5.679 | 5.535 | 5.570 | 1,085,080 | -0.16(-2.78%) |
Jun 10, 2024 | 5.729 | 5.749 | 5.689 | 5.729 | 1,418,379 | -0.03(-0.52%) |
Jun 07, 2024 | 5.769 | 5.848 | 5.719 | 5.759 | 1,409,259 | -0.15(-2.53%) |
Jun 06, 2024 | 5.808 | 6.017 | 5.808 | 5.908 | 1,285,609 | +0.11(+1.89%) |
Jun 05, 2024 | 5.769 | 5.848 | 5.709 | 5.798 | 1,933,015 | +0.06(+1.04%) |
Jun 04, 2024 | 5.808 | 5.838 | 5.664 | 5.739 | 1,737,130 | -0.20(-3.35%) |
Jun 03, 2024 | 5.938 | 5.967 | 5.798 | 5.938 | 1,615,055 | +0.02(+0.34%) |
May 31, 2024 | 5.848 | 5.938 | 5.659 | 5.918 | 1,616,078 | +0.10(+1.71%) |
May 30, 2024 | 5.818 | 5.888 | 5.798 | 5.818 | 948,717 | -0.02(-0.34%) |
May 29, 2024 | 5.908 | 5.967 | 5.838 | 5.838 | 908,249 | -0.17(-2.81%) |
May 28, 2024 | 5.977 | 6.087 | 5.948 | 6.007 | 847,843 | +0.07(+1.17%) |
May 24, 2024 | 5.739 | 5.948 | 5.739 | 5.938 | 1,139,389 | +0.19(+3.29%) |
May 23, 2024 | 6.047 | 6.047 | 5.739 | 5.749 | 1,498,379 | -0.27(-4.46%) |
May 22, 2024 | 5.987 | 6.057 | 5.898 | 6.017 | 910,376 | -0.05(-0.82%) |
May 21, 2024 | 6.127 | 6.127 | 6.022 | 6.067 | 705,640 | -0.06(-0.97%) |
May 20, 2024 | 6.007 | 6.156 | 5.952 | 6.127 | 881,300 | +0.13(+2.16%) |
May 17, 2024 | 5.977 | 6.146 | 5.933 | 5.997 | 1,961,692 | +0.09(+1.52%) |
May 16, 2024 | 5.928 | 5.948 | 5.798 | 5.908 | 1,326,321 | -0.05(-0.83%) |
May 15, 2024 | 5.749 | 6.082 | 5.371 | 5.957 | 4,669,014 | +0.41(+7.35%) |
May 14, 2024 | 5.480 | 5.649 | 5.450 | 5.550 | 2,652,410 | +0.13(+2.39%) |
May 13, 2024 | 5.450 | 5.475 | 5.346 | 5.420 | 1,420,981 | +0.01(+0.18%) |
May 10, 2024 | 5.440 | 5.450 | 5.381 | 5.410 | 707,131 | -0.04(-0.73%) |
May 09, 2024 | 5.361 | 5.475 | 5.321 | 5.450 | 1,256,714 | +0.12(+2.24%) |
May 08, 2024 | 5.371 | 5.371 | 5.236 | 5.331 | 865,353 | -0.04(-0.74%) |
May 07, 2024 | 5.391 | 5.495 | 5.351 | 5.371 | 988,930 | -0.03(-0.55%) |
May 06, 2024 | 5.351 | 5.599 | 5.341 | 5.401 | 1,289,387 | +0.05(+0.93%) |
May 03, 2024 | 5.331 | 5.361 | 5.231 | 5.351 | 1,489,550 | +0.04(+0.75%) |
May 02, 2024 | 5.261 | 5.391 | 5.172 | 5.311 | 1,323,963 | +0.13(+2.50%) |
May 01, 2024 | 5.212 | 5.311 | 5.172 | 5.182 | 1,711,935 | -0.04(-0.76%) |
Apr 30, 2024 | 5.202 | 5.321 | 5.187 | 5.221 | 1,218,390 | -0.06(-1.13%) |
Apr 29, 2024 | 5.192 | 5.381 | 5.172 | 5.281 | 1,119,990 | +0.08(+1.53%) |
Apr 26, 2024 | 5.202 | 5.301 | 5.152 | 5.202 | 1,299,615 | +0.04(+0.77%) |
Apr 25, 2024 | 5.042 | 5.182 | 5.003 | 5.162 | 1,074,960 | +0.10(+1.96%) |
Apr 24, 2024 | 4.983 | 5.102 | 4.973 | 5.062 | 1,380,086 | +0.07(+1.39%) |
Apr 23, 2024 | 4.923 | 5.470 | 4.863 | 4.993 | 938,572 | +0.01(+0.20%) |
Apr 22, 2024 | 4.983 | 5.028 | 4.863 | 4.983 | 475,548 | +0.00(+0.00%) |
Apr 19, 2024 | 4.973 | 5.062 | 4.953 | 4.983 | 1,282,224 | -0.02(-0.40%) |
Apr 18, 2024 | 4.973 | 5.102 | 4.923 | 5.003 | 722,314 | +0.04(+0.80%) |
Apr 17, 2024 | 5.062 | 5.209 | 4.948 | 4.963 | 747,770 | -0.06(-1.19%) |
Apr 16, 2024 | 5.042 | 5.062 | 4.923 | 5.023 | 668,626 | -0.08(-1.56%) |
Apr 15, 2024 | 5.152 | 5.172 | 5.052 | 5.102 | 812,002 | -0.02(-0.39%) |
Apr 12, 2024 | 5.460 | 5.495 | 5.092 | 5.122 | 1,037,404 | -0.29(-5.33%) |
Apr 11, 2024 | 5.540 | 5.619 | 5.301 | 5.410 | 2,117,280 | -0.14(-2.51%) |
Apr 10, 2024 | 5.132 | 5.614 | 5.082 | 5.550 | 8,248,832 | +0.33(+6.29%) |
Apr 09, 2024 | 5.231 | 5.291 | 5.162 | 5.221 | 1,010,348 | +0.05(+0.96%) |
Apr 08, 2024 | 5.122 | 5.221 | 5.043 | 5.172 | 639,119 | +0.11(+2.16%) |
Apr 05, 2024 | 5.003 | 5.092 | 4.983 | 5.062 | 1,126,109 | +0.03(+0.59%) |
Apr 04, 2024 | 5.082 | 5.187 | 5.023 | 5.033 | 891,674 | -0.04(-0.78%) |
Apr 03, 2024 | 4.973 | 5.092 | 4.963 | 5.072 | 1,176,416 | +0.15(+3.03%) |
Apr 02, 2024 | 4.774 | 5.042 | 4.709 | 4.923 | 2,308,801 | +0.19(+3.99%) |