Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 4.820 | 4.870 | 4.820 | 4.870 | 457,387 | +0.03(+0.62%) |
May 30, 2024 | 4.860 | 4.890 | 4.830 | 4.840 | 920,198 | +0.06(+1.26%) |
May 29, 2024 | 4.850 | 4.850 | 4.780 | 4.780 | 402,751 | -0.22(-4.40%) |
May 28, 2024 | 5.020 | 5.025 | 4.980 | 5.000 | 587,787 | +0.07(+1.42%) |
May 24, 2024 | 4.926 | 4.960 | 4.925 | 4.930 | 302,866 | -0.05(-1.00%) |
May 23, 2024 | 5.080 | 5.090 | 4.970 | 4.980 | 404,197 | -0.12(-2.35%) |
May 22, 2024 | 5.135 | 5.170 | 5.100 | 5.100 | 354,095 | -0.01(-0.12%) |
May 21, 2024 | 5.100 | 5.120 | 5.076 | 5.106 | 162,442 | -0.14(-2.74%) |
May 20, 2024 | 5.260 | 5.282 | 5.190 | 5.250 | 207,022 | -0.01(-0.19%) |
May 17, 2024 | 5.233 | 5.289 | 5.210 | 5.260 | 115,604 | -0.14(-2.59%) |
May 16, 2024 | 5.440 | 5.480 | 5.370 | 5.400 | 63,447 | -0.26(-4.68%) |
May 15, 2024 | 5.660 | 5.700 | 5.625 | 5.665 | 51,342 | -0.05(-0.96%) |
May 14, 2024 | 5.670 | 5.750 | 5.651 | 5.720 | 101,596 | -0.15(-2.56%) |
May 13, 2024 | 5.815 | 5.910 | 5.815 | 5.870 | 219,017 | +0.04(+0.77%) |
May 10, 2024 | 5.870 | 5.870 | 5.817 | 5.825 | 52,110 | -0.02(-0.43%) |
May 09, 2024 | 5.790 | 5.850 | 5.770 | 5.850 | 108,825 | -0.10(-1.68%) |
May 08, 2024 | 6.084 | 6.090 | 5.880 | 5.950 | 114,390 | -0.05(-0.83%) |
May 07, 2024 | 5.990 | 6.090 | 5.973 | 6.000 | 155,371 | +0.08(+1.39%) |
May 06, 2024 | 5.886 | 5.960 | 5.886 | 5.918 | 92,766 | +0.23(+4.00%) |
May 03, 2024 | 5.720 | 5.720 | 5.610 | 5.690 | 172,389 | +0.37(+6.98%) |
May 02, 2024 | 5.330 | 5.340 | 5.250 | 5.319 | 166,802 | -0.34(-6.03%) |
May 01, 2024 | 5.640 | 5.730 | 5.550 | 5.660 | 77,200 | +0.08(+1.43%) |
Apr 30, 2024 | 5.541 | 5.630 | 5.490 | 5.580 | 85,677 | -0.03(-0.53%) |
Apr 29, 2024 | 5.535 | 5.620 | 5.510 | 5.610 | 414,486 | -0.06(-1.06%) |
Apr 26, 2024 | 5.600 | 5.670 | 5.560 | 5.670 | 147,460 | +0.06(+1.07%) |
Apr 25, 2024 | 5.560 | 5.620 | 5.560 | 5.610 | 109,717 | -0.02(-0.36%) |
Apr 24, 2024 | 5.590 | 5.630 | 5.590 | 5.630 | 191,034 | +0.02(+0.36%) |
Apr 23, 2024 | 5.586 | 5.610 | 5.580 | 5.610 | 213,857 | -0.01(-0.18%) |
Apr 22, 2024 | 5.510 | 5.620 | 5.490 | 5.620 | 177,456 | +0.05(+0.90%) |
Apr 19, 2024 | 5.588 | 5.610 | 5.540 | 5.570 | 247,907 | +0.01(+0.18%) |
Apr 18, 2024 | 5.585 | 5.620 | 5.550 | 5.560 | 323,434 | -0.08(-1.42%) |
Apr 17, 2024 | 5.580 | 5.660 | 5.580 | 5.640 | 436,978 | +0.08(+1.44%) |
Apr 16, 2024 | 5.568 | 5.590 | 5.540 | 5.560 | 586,185 | -0.04(-0.71%) |
Apr 15, 2024 | 5.730 | 5.742 | 5.600 | 5.600 | 171,753 | -0.03(-0.53%) |
Apr 12, 2024 | 5.605 | 5.680 | 5.593 | 5.630 | 131,098 | +0.00(+0.00%) |
Apr 11, 2024 | 5.668 | 5.668 | 5.550 | 5.630 | 340,040 | +0.09(+1.62%) |
Apr 10, 2024 | 5.532 | 5.582 | 5.510 | 5.540 | 168,179 | -0.19(-3.32%) |
Apr 09, 2024 | 5.650 | 5.731 | 5.640 | 5.730 | 345,575 | +0.22(+3.99%) |
Apr 08, 2024 | 5.440 | 5.520 | 5.420 | 5.510 | 445,453 | +0.12(+2.32%) |
Apr 05, 2024 | 5.412 | 5.455 | 5.370 | 5.385 | 199,632 | -0.15(-2.69%) |
Apr 04, 2024 | 5.610 | 5.640 | 5.534 | 5.534 | 167,514 | -0.01(-0.11%) |
Apr 03, 2024 | 5.450 | 5.540 | 5.450 | 5.540 | 132,337 | +0.15(+2.78%) |
Apr 02, 2024 | 5.340 | 5.400 | 5.340 | 5.390 | 127,859 | +0.05(+0.94%) |
Apr 01, 2024 | 5.310 | 5.450 | 5.110 | 5.340 | 316,059 | -0.02(-0.45%) |
Mar 28, 2024 | 5.320 | 5.380 | 5.300 | 5.364 | 142,594 | -0.10(-1.76%) |
Mar 27, 2024 | 5.290 | 5.460 | 5.270 | 5.460 | 323,479 | +0.03(+0.55%) |
Mar 26, 2024 | 5.520 | 5.520 | 5.420 | 5.430 | 493,880 | -0.24(-4.15%) |
Mar 25, 2024 | 5.640 | 5.697 | 5.640 | 5.665 | 304,204 | +0.04(+0.80%) |
Mar 22, 2024 | 5.608 | 5.650 | 5.585 | 5.620 | 156,786 | -0.02(-0.35%) |
Mar 21, 2024 | 5.630 | 5.692 | 5.600 | 5.640 | 146,064 | -0.04(-0.70%) |
Mar 20, 2024 | 5.570 | 5.700 | 5.570 | 5.680 | 161,227 | +0.19(+3.46%) |
Mar 19, 2024 | 5.520 | 5.540 | 5.490 | 5.490 | 208,047 | -0.05(-0.90%) |
Mar 18, 2024 | 5.590 | 5.600 | 5.540 | 5.540 | 173,502 | -0.04(-0.72%) |
Mar 15, 2024 | 5.639 | 5.658 | 5.572 | 5.580 | 177,797 | +0.03(+0.54%) |
Mar 14, 2024 | 5.550 | 5.580 | 5.520 | 5.550 | 153,533 | +0.01(+0.18%) |
Mar 13, 2024 | 5.560 | 5.590 | 5.520 | 5.540 | 84,827 | -0.15(-2.64%) |
Mar 12, 2024 | 5.640 | 5.690 | 5.630 | 5.690 | 107,293 | +0.06(+1.07%) |
Mar 11, 2024 | 5.560 | 5.650 | 5.555 | 5.630 | 169,406 | +0.12(+2.16%) |
Mar 08, 2024 | 5.550 | 5.560 | 5.490 | 5.511 | 116,198 | -0.03(-0.52%) |
Mar 07, 2024 | 5.500 | 5.570 | 5.500 | 5.540 | 440,137 | +0.23(+4.33%) |
Mar 06, 2024 | 5.290 | 5.327 | 5.280 | 5.310 | 289,126 | +0.05(+0.95%) |
Mar 05, 2024 | 5.290 | 5.312 | 5.220 | 5.260 | 243,344 | +0.01(+0.19%) |
Mar 04, 2024 | 5.190 | 5.270 | 5.180 | 5.250 | 235,616 | -0.06(-1.13%) |