Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 5.100 | 5.110 | 5.040 | 5.090 | 54,534 | +0.02(+0.39%) |
May 16, 2024 | 5.000 | 5.110 | 4.997 | 5.070 | 34,331 | -0.01(-0.29%) |
May 15, 2024 | 4.990 | 5.110 | 4.990 | 5.085 | 41,140 | +0.05(+0.96%) |
May 14, 2024 | 5.020 | 5.050 | 4.990 | 5.036 | 8,217 | +0.05(+1.03%) |
May 13, 2024 | 5.050 | 5.100 | 4.890 | 4.985 | 52,842 | -0.11(-2.25%) |
May 10, 2024 | 5.000 | 5.110 | 5.000 | 5.100 | 45,042 | +0.12(+2.41%) |
May 09, 2024 | 4.950 | 5.100 | 4.950 | 4.980 | 8,208 | +0.01(+0.20%) |
May 08, 2024 | 4.960 | 5.040 | 4.950 | 4.970 | 10,088 | +0.01(+0.20%) |
May 07, 2024 | 5.010 | 5.031 | 4.960 | 4.960 | 12,666 | +0.00(+0.00%) |
May 06, 2024 | 5.010 | 5.090 | 4.952 | 4.960 | 21,982 | -0.03(-0.60%) |
May 03, 2024 | 5.010 | 5.100 | 4.970 | 4.990 | 13,676 | -0.11(-2.12%) |
May 02, 2024 | 5.070 | 5.100 | 5.060 | 5.098 | 26,907 | +0.04(+0.75%) |
May 01, 2024 | 4.950 | 5.099 | 4.950 | 5.060 | 12,949 | +0.01(+0.20%) |
Apr 30, 2024 | 5.100 | 5.100 | 5.033 | 5.050 | 5,351 | -0.05(-0.98%) |
Apr 29, 2024 | 5.040 | 5.110 | 5.020 | 5.100 | 11,116 | +0.03(+0.59%) |
Apr 26, 2024 | 5.060 | 5.149 | 5.050 | 5.070 | 17,724 | +0.01(+0.20%) |
Apr 25, 2024 | 5.110 | 5.110 | 5.035 | 5.060 | 10,886 | -0.05(-0.98%) |
Apr 24, 2024 | 5.100 | 5.110 | 5.030 | 5.110 | 20,884 | +0.06(+1.09%) |
Apr 23, 2024 | 5.040 | 5.085 | 5.030 | 5.055 | 4,713 | +0.02(+0.50%) |
Apr 22, 2024 | 5.100 | 5.100 | 4.950 | 5.030 | 19,536 | -0.05(-0.98%) |
Apr 19, 2024 | 5.110 | 5.110 | 5.055 | 5.080 | 2,239 | +0.06(+1.19%) |
Apr 18, 2024 | 5.060 | 5.110 | 5.020 | 5.020 | 8,941 | -0.02(-0.40%) |
Apr 17, 2024 | 5.042 | 5.090 | 5.010 | 5.040 | 17,386 | -0.01(-0.19%) |
Apr 16, 2024 | 5.110 | 5.110 | 4.990 | 5.050 | 11,090 | -0.08(-1.56%) |
Apr 15, 2024 | 5.150 | 5.150 | 5.070 | 5.130 | 33,379 | +0.05(+0.98%) |
Apr 12, 2024 | 5.010 | 5.080 | 5.010 | 5.080 | 15,837 | +0.05(+0.99%) |
Apr 11, 2024 | 5.090 | 5.090 | 5.000 | 5.030 | 21,214 | -0.04(-0.79%) |
Apr 10, 2024 | 5.080 | 5.080 | 5.000 | 5.070 | 15,234 | +0.07(+1.40%) |
Apr 09, 2024 | 4.950 | 5.149 | 4.950 | 5.000 | 20,186 | -0.08(-1.48%) |
Apr 08, 2024 | 5.055 | 5.094 | 4.987 | 5.075 | 36,890 | -0.01(-0.19%) |
Apr 05, 2024 | 5.134 | 5.134 | 5.065 | 5.085 | 30,816 | -0.05(-0.95%) |
Apr 04, 2024 | 5.085 | 5.134 | 5.085 | 5.134 | 29,846 | +0.05(+1.06%) |
Apr 03, 2024 | 5.075 | 5.134 | 4.987 | 5.080 | 17,805 | -0.00(-0.10%) |
Apr 02, 2024 | 5.036 | 5.085 | 4.977 | 5.085 | 39,435 | +0.06(+1.17%) |
Apr 01, 2024 | 4.948 | 5.036 | 4.948 | 5.026 | 46,370 | +0.08(+1.58%) |
Mar 28, 2024 | 4.967 | 4.987 | 4.919 | 4.948 | 17,181 | +0.05(+1.00%) |
Mar 27, 2024 | 4.899 | 5.026 | 4.694 | 4.899 | 38,560 | -0.08(-1.57%) |
Mar 26, 2024 | 4.958 | 5.036 | 4.889 | 4.977 | 36,166 | +0.02(+0.39%) |
Mar 25, 2024 | 4.586 | 4.967 | 4.586 | 4.958 | 97,841 | +0.26(+5.63%) |
Mar 22, 2024 | 4.645 | 4.723 | 4.645 | 4.694 | 11,450 | +0.00(+0.00%) |
Mar 21, 2024 | 4.664 | 4.713 | 4.665 | 4.694 | 28,976 | +0.03(+0.63%) |
Mar 20, 2024 | 4.606 | 4.674 | 4.606 | 4.664 | 15,927 | +0.03(+0.63%) |
Mar 19, 2024 | 4.664 | 4.684 | 4.606 | 4.635 | 11,770 | +0.00(+0.00%) |
Mar 18, 2024 | 4.684 | 4.694 | 4.635 | 4.635 | 20,887 | -0.05(-1.04%) |
Mar 15, 2024 | 4.694 | 4.694 | 4.635 | 4.684 | 22,930 | +0.10(+2.13%) |
Mar 14, 2024 | 4.645 | 4.682 | 4.586 | 4.586 | 18,894 | -0.07(-1.47%) |
Mar 13, 2024 | 4.635 | 4.684 | 4.615 | 4.655 | 13,808 | +0.02(+0.42%) |
Mar 12, 2024 | 4.567 | 4.694 | 4.567 | 4.635 | 26,343 | -0.03(-0.73%) |
Mar 11, 2024 | 4.684 | 4.684 | 4.596 | 4.669 | 9,106 | +0.10(+2.25%) |
Mar 08, 2024 | 4.547 | 4.623 | 4.518 | 4.567 | 47,299 | +0.07(+1.52%) |
Mar 07, 2024 | 4.713 | 4.723 | 4.498 | 4.498 | 50,351 | -0.20(-4.17%) |
Mar 06, 2024 | 4.732 | 4.762 | 4.655 | 4.694 | 20,088 | -0.03(-0.62%) |
Mar 05, 2024 | 4.645 | 4.743 | 4.645 | 4.723 | 7,010 | +0.05(+1.05%) |
Mar 04, 2024 | 4.635 | 4.694 | 4.625 | 4.674 | 7,628 | +0.07(+1.49%) |