Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 5.210 | 5.230 | 5.150 | 5.170 | 695,297 | -0.01(-0.19%) |
May 30, 2024 | 5.150 | 5.220 | 5.100 | 5.180 | 515,215 | +0.10(+1.97%) |
May 29, 2024 | 5.100 | 5.130 | 5.030 | 5.080 | 703,638 | -0.08(-1.55%) |
May 28, 2024 | 5.140 | 5.185 | 5.095 | 5.160 | 606,315 | +0.02(+0.39%) |
May 24, 2024 | 5.150 | 5.180 | 5.110 | 5.140 | 359,644 | +0.03(+0.59%) |
May 23, 2024 | 5.180 | 5.210 | 5.075 | 5.110 | 791,797 | -0.07(-1.35%) |
May 22, 2024 | 5.230 | 5.265 | 5.150 | 5.180 | 598,982 | -0.07(-1.33%) |
May 21, 2024 | 5.200 | 5.280 | 5.190 | 5.250 | 601,258 | +0.04(+0.77%) |
May 20, 2024 | 5.270 | 5.340 | 5.200 | 5.210 | 558,578 | -0.07(-1.33%) |
May 17, 2024 | 5.190 | 5.320 | 5.165 | 5.280 | 970,242 | +0.09(+1.73%) |
May 16, 2024 | 5.180 | 5.230 | 5.140 | 5.190 | 1,116,388 | +0.02(+0.39%) |
May 15, 2024 | 5.200 | 5.260 | 5.150 | 5.170 | 833,857 | +0.05(+0.98%) |
May 14, 2024 | 5.190 | 5.240 | 5.095 | 5.120 | 555,307 | +0.02(+0.39%) |
May 13, 2024 | 5.110 | 5.157 | 5.085 | 5.100 | 496,761 | +0.01(+0.20%) |
May 10, 2024 | 5.100 | 5.120 | 5.035 | 5.090 | 410,471 | -0.02(-0.39%) |
May 09, 2024 | 5.100 | 5.115 | 5.050 | 5.110 | 670,678 | +0.04(+0.79%) |
May 08, 2024 | 4.990 | 5.120 | 4.970 | 5.070 | 773,030 | +0.01(+0.20%) |
May 07, 2024 | 5.100 | 5.150 | 5.060 | 5.060 | 530,666 | +0.00(+0.00%) |
May 06, 2024 | 5.110 | 5.160 | 5.035 | 5.060 | 651,577 | -0.01(-0.20%) |
May 03, 2024 | 5.180 | 5.220 | 5.025 | 5.070 | 769,576 | -0.02(-0.39%) |
May 02, 2024 | 5.040 | 5.100 | 4.945 | 5.090 | 1,003,900 | +0.08(+1.50%) |
May 01, 2024 | 4.700 | 5.133 | 4.700 | 5.015 | 1,507,443 | +0.32(+6.92%) |
Apr 30, 2024 | 4.720 | 4.750 | 4.676 | 4.691 | 750,305 | -0.04(-0.83%) |
Apr 29, 2024 | 4.740 | 4.818 | 4.720 | 4.730 | 880,924 | +0.00(+0.00%) |
Apr 26, 2024 | 4.848 | 4.897 | 4.730 | 4.730 | 1,274,515 | -0.15(-3.02%) |
Apr 25, 2024 | 4.936 | 4.962 | 4.730 | 4.877 | 1,696,138 | -0.22(-4.25%) |
Apr 24, 2024 | 5.221 | 5.325 | 4.897 | 5.094 | 1,332,333 | -0.10(-1.89%) |
Apr 23, 2024 | 5.143 | 5.241 | 5.113 | 5.192 | 1,261,662 | +0.07(+1.34%) |
Apr 22, 2024 | 5.221 | 5.251 | 5.123 | 5.123 | 732,113 | -0.07(-1.33%) |
Apr 19, 2024 | 5.045 | 5.202 | 4.986 | 5.192 | 1,146,676 | +0.12(+2.33%) |
Apr 18, 2024 | 5.025 | 5.128 | 5.015 | 5.074 | 849,664 | +0.04(+0.78%) |
Apr 17, 2024 | 5.094 | 5.113 | 4.990 | 5.035 | 855,849 | +0.02(+0.39%) |
Apr 16, 2024 | 5.064 | 5.089 | 5.005 | 5.015 | 781,572 | -0.11(-2.11%) |
Apr 15, 2024 | 5.212 | 5.310 | 5.074 | 5.123 | 909,469 | -0.08(-1.51%) |
Apr 12, 2024 | 5.192 | 5.261 | 5.143 | 5.202 | 1,184,336 | -0.04(-0.75%) |
Apr 11, 2024 | 5.231 | 5.320 | 5.153 | 5.241 | 832,376 | +0.07(+1.33%) |
Apr 10, 2024 | 5.310 | 5.310 | 5.064 | 5.172 | 1,185,182 | -0.27(-4.88%) |
Apr 09, 2024 | 5.448 | 5.507 | 5.403 | 5.438 | 651,091 | +0.03(+0.55%) |
Apr 08, 2024 | 5.389 | 5.457 | 5.374 | 5.408 | 624,369 | +0.04(+0.73%) |
Apr 05, 2024 | 5.467 | 5.477 | 5.340 | 5.369 | 390,402 | -0.11(-1.97%) |
Apr 04, 2024 | 5.556 | 5.605 | 5.443 | 5.477 | 640,951 | +0.02(+0.36%) |
Apr 03, 2024 | 5.516 | 5.575 | 5.448 | 5.457 | 687,011 | -0.11(-1.94%) |
Apr 02, 2024 | 5.575 | 5.635 | 5.472 | 5.566 | 1,004,326 | -0.10(-1.74%) |
Apr 01, 2024 | 5.831 | 5.831 | 5.654 | 5.664 | 541,206 | -0.20(-3.36%) |
Mar 28, 2024 | 5.802 | 5.939 | 5.802 | 5.861 | 878,027 | +0.06(+1.02%) |
Mar 27, 2024 | 5.556 | 5.802 | 5.546 | 5.802 | 656,988 | +0.29(+5.36%) |
Mar 26, 2024 | 5.575 | 5.625 | 5.461 | 5.507 | 710,507 | -0.06(-1.06%) |
Mar 25, 2024 | 5.595 | 5.644 | 5.556 | 5.566 | 495,438 | +0.03(+0.53%) |
Mar 22, 2024 | 5.733 | 5.762 | 5.536 | 5.536 | 603,884 | -0.18(-3.10%) |
Mar 21, 2024 | 5.694 | 5.782 | 5.369 | 5.713 | 982,937 | +0.06(+1.04%) |
Mar 20, 2024 | 5.359 | 5.733 | 5.320 | 5.654 | 932,958 | +0.24(+4.36%) |
Mar 19, 2024 | 5.507 | 5.561 | 5.418 | 5.418 | 842,027 | -0.09(-1.61%) |
Mar 18, 2024 | 5.713 | 5.713 | 5.492 | 5.507 | 1,035,879 | -0.23(-3.94%) |
Mar 15, 2024 | 5.575 | 5.762 | 5.575 | 5.733 | 2,434,603 | +0.14(+2.46%) |
Mar 14, 2024 | 5.694 | 5.703 | 5.561 | 5.595 | 1,061,660 | -0.14(-2.40%) |
Mar 13, 2024 | 5.635 | 5.787 | 5.635 | 5.733 | 833,926 | +0.07(+1.22%) |
Mar 12, 2024 | 5.733 | 5.733 | 5.580 | 5.664 | 828,441 | -0.07(-1.20%) |
Mar 11, 2024 | 5.753 | 5.802 | 5.703 | 5.733 | 527,869 | -0.06(-1.02%) |
Mar 08, 2024 | 5.802 | 5.866 | 5.762 | 5.792 | 715,898 | +0.06(+1.03%) |
Mar 07, 2024 | 5.811 | 5.841 | 5.694 | 5.733 | 860,455 | -0.01(-0.17%) |
Mar 06, 2024 | 5.733 | 5.757 | 5.561 | 5.743 | 1,382,077 | +0.03(+0.52%) |
Mar 05, 2024 | 5.477 | 5.836 | 5.438 | 5.713 | 1,412,383 | +0.24(+4.31%) |
Mar 04, 2024 | 5.556 | 5.635 | 5.457 | 5.477 | 898,152 | -0.08(-1.42%) |