Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 5.090 | 5.120 | 4.995 | 5.030 | 1,144,040 | -0.12(-2.33%) |
Jun 13, 2024 | 5.180 | 5.220 | 5.040 | 5.150 | 1,292,757 | -0.04(-0.77%) |
Jun 12, 2024 | 5.130 | 5.275 | 5.020 | 5.190 | 2,542,530 | +0.16(+3.18%) |
Jun 11, 2024 | 4.300 | 5.050 | 4.290 | 5.030 | 4,917,319 | -0.01(-0.20%) |
Jun 10, 2024 | 5.080 | 5.160 | 4.890 | 5.040 | 4,170,307 | -0.11(-2.14%) |
Jun 07, 2024 | 4.680 | 5.690 | 4.660 | 5.150 | 6,744,493 | +0.43(+9.11%) |
Jun 06, 2024 | 4.830 | 4.860 | 4.690 | 4.720 | 877,061 | -0.12(-2.48%) |
Jun 05, 2024 | 4.950 | 4.950 | 4.770 | 4.840 | 1,107,772 | -0.07(-1.43%) |
Jun 04, 2024 | 4.950 | 4.990 | 4.865 | 4.910 | 1,242,501 | -0.08(-1.60%) |
Jun 03, 2024 | 5.120 | 5.120 | 4.960 | 4.990 | 594,789 | -0.06(-1.19%) |
May 31, 2024 | 5.000 | 5.080 | 4.950 | 5.050 | 635,301 | +0.05(+1.00%) |
May 30, 2024 | 4.960 | 5.110 | 4.900 | 5.000 | 1,475,869 | +0.09(+1.83%) |
May 29, 2024 | 5.030 | 5.107 | 4.840 | 4.910 | 1,442,037 | -0.18(-3.54%) |
May 28, 2024 | 5.160 | 5.220 | 5.060 | 5.090 | 1,079,971 | -0.07(-1.36%) |
May 24, 2024 | 5.170 | 5.220 | 5.140 | 5.160 | 812,478 | +0.01(+0.19%) |
May 23, 2024 | 5.360 | 5.380 | 5.080 | 5.150 | 1,425,145 | -0.19(-3.56%) |
May 22, 2024 | 5.420 | 5.500 | 5.305 | 5.340 | 658,357 | -0.09(-1.66%) |
May 21, 2024 | 5.500 | 5.510 | 5.410 | 5.430 | 606,632 | -0.09(-1.63%) |
May 20, 2024 | 5.750 | 5.755 | 5.510 | 5.520 | 551,175 | -0.23(-4.00%) |
May 17, 2024 | 5.810 | 5.810 | 5.705 | 5.750 | 561,715 | -0.03(-0.52%) |
May 16, 2024 | 5.650 | 5.800 | 5.650 | 5.780 | 438,977 | +0.11(+1.94%) |
May 15, 2024 | 5.830 | 5.830 | 5.640 | 5.670 | 535,794 | -0.07(-1.22%) |
May 14, 2024 | 5.550 | 5.760 | 5.510 | 5.740 | 920,646 | +0.27(+4.94%) |
May 13, 2024 | 5.530 | 5.595 | 5.470 | 5.470 | 453,504 | +0.00(+0.00%) |
May 10, 2024 | 5.580 | 5.600 | 5.440 | 5.470 | 761,238 | -0.09(-1.62%) |
May 09, 2024 | 5.470 | 5.600 | 5.469 | 5.560 | 603,478 | +0.09(+1.65%) |
May 08, 2024 | 5.630 | 5.650 | 5.425 | 5.470 | 845,420 | -0.23(-4.04%) |
May 07, 2024 | 5.580 | 5.725 | 5.580 | 5.700 | 555,695 | +0.10(+1.79%) |
May 06, 2024 | 5.490 | 5.600 | 5.465 | 5.600 | 478,811 | +0.16(+2.94%) |
May 03, 2024 | 5.610 | 5.635 | 5.430 | 5.440 | 481,484 | -0.06(-1.09%) |
May 02, 2024 | 5.590 | 5.590 | 5.410 | 5.500 | 428,931 | -0.01(-0.18%) |
May 01, 2024 | 5.500 | 5.675 | 5.500 | 5.510 | 423,136 | +0.02(+0.36%) |
Apr 30, 2024 | 5.520 | 5.570 | 5.470 | 5.490 | 614,781 | -0.10(-1.79%) |
Apr 29, 2024 | 5.570 | 5.610 | 5.470 | 5.590 | 1,010,046 | +0.05(+0.90%) |
Apr 26, 2024 | 5.450 | 5.550 | 5.430 | 5.540 | 629,151 | +0.12(+2.21%) |
Apr 25, 2024 | 5.400 | 5.460 | 5.370 | 5.420 | 488,711 | -0.08(-1.45%) |
Apr 24, 2024 | 5.530 | 5.580 | 5.445 | 5.500 | 461,836 | -0.04(-0.72%) |
Apr 23, 2024 | 5.520 | 5.685 | 5.520 | 5.540 | 327,813 | +0.02(+0.36%) |
Apr 22, 2024 | 5.500 | 5.555 | 5.410 | 5.520 | 630,999 | +0.06(+1.10%) |
Apr 19, 2024 | 5.460 | 5.545 | 5.400 | 5.460 | 569,275 | -0.03(-0.55%) |
Apr 18, 2024 | 5.560 | 5.670 | 5.480 | 5.490 | 483,951 | -0.08(-1.44%) |
Apr 17, 2024 | 5.540 | 5.640 | 5.510 | 5.570 | 875,539 | +0.07(+1.27%) |
Apr 16, 2024 | 5.500 | 5.560 | 5.480 | 5.500 | 501,601 | -0.06(-1.08%) |
Apr 15, 2024 | 5.700 | 5.710 | 5.550 | 5.560 | 549,627 | -0.14(-2.46%) |
Apr 12, 2024 | 5.670 | 5.720 | 5.650 | 5.700 | 524,603 | -0.02(-0.35%) |
Apr 11, 2024 | 5.750 | 5.780 | 5.700 | 5.720 | 444,011 | +0.01(+0.18%) |
Apr 10, 2024 | 5.710 | 5.810 | 5.685 | 5.710 | 593,712 | -0.16(-2.73%) |
Apr 09, 2024 | 5.880 | 5.915 | 5.800 | 5.870 | 398,819 | +0.02(+0.34%) |
Apr 08, 2024 | 5.970 | 5.970 | 5.810 | 5.850 | 680,048 | -0.06(-1.02%) |
Apr 05, 2024 | 5.900 | 6.005 | 5.895 | 5.910 | 532,447 | -0.02(-0.34%) |
Apr 04, 2024 | 6.160 | 6.240 | 5.930 | 5.930 | 664,442 | -0.14(-2.31%) |
Apr 03, 2024 | 5.820 | 6.210 | 5.780 | 6.070 | 1,548,188 | +0.19(+3.23%) |
Apr 02, 2024 | 5.810 | 5.950 | 5.710 | 5.880 | 696,612 | -0.06(-1.01%) |