Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 5.510 | 5.570 | 5.470 | 5.560 | 36,430 | +0.08(+1.46%) |
May 23, 2024 | 5.590 | 5.600 | 5.470 | 5.480 | 67,455 | -0.12(-2.14%) |
May 22, 2024 | 5.460 | 5.600 | 5.414 | 5.600 | 118,525 | +0.13(+2.38%) |
May 21, 2024 | 5.340 | 5.470 | 5.340 | 5.470 | 80,573 | +0.11(+2.05%) |
May 20, 2024 | 5.350 | 5.404 | 5.320 | 5.360 | 91,033 | -0.01(-0.19%) |
May 17, 2024 | 5.360 | 5.410 | 5.355 | 5.370 | 46,783 | +0.01(+0.19%) |
May 16, 2024 | 5.460 | 5.475 | 5.350 | 5.360 | 67,471 | -0.09(-1.65%) |
May 15, 2024 | 5.420 | 5.476 | 5.390 | 5.450 | 58,869 | +0.06(+1.11%) |
May 14, 2024 | 5.420 | 5.420 | 5.370 | 5.390 | 77,562 | -0.05(-0.92%) |
May 13, 2024 | 5.500 | 5.500 | 5.430 | 5.440 | 68,564 | -0.06(-1.09%) |
May 10, 2024 | 5.470 | 5.560 | 5.460 | 5.500 | 87,318 | +0.00(+0.00%) |
May 09, 2024 | 5.500 | 5.540 | 5.460 | 5.500 | 81,531 | +0.01(+0.18%) |
May 08, 2024 | 5.500 | 5.619 | 5.451 | 5.490 | 78,249 | +0.01(+0.18%) |
May 07, 2024 | 5.500 | 5.569 | 5.451 | 5.480 | 129,468 | -0.05(-0.89%) |
May 06, 2024 | 5.490 | 5.569 | 5.475 | 5.530 | 94,232 | +0.04(+0.72%) |
May 03, 2024 | 5.441 | 5.490 | 5.346 | 5.490 | 139,206 | +0.10(+1.83%) |
May 02, 2024 | 5.371 | 5.431 | 5.292 | 5.391 | 70,985 | +0.08(+1.49%) |
May 01, 2024 | 5.223 | 5.391 | 5.223 | 5.312 | 116,310 | +0.12(+2.29%) |
Apr 30, 2024 | 5.431 | 5.440 | 5.193 | 5.193 | 137,894 | -0.24(-4.37%) |
Apr 29, 2024 | 5.431 | 5.490 | 5.391 | 5.431 | 145,096 | +0.04(+0.73%) |
Apr 26, 2024 | 5.282 | 5.391 | 5.282 | 5.391 | 55,071 | +0.16(+3.02%) |
Apr 25, 2024 | 5.263 | 5.302 | 5.183 | 5.233 | 88,651 | -0.08(-1.49%) |
Apr 24, 2024 | 5.391 | 5.420 | 5.302 | 5.312 | 88,201 | -0.08(-1.47%) |
Apr 23, 2024 | 5.164 | 5.441 | 5.154 | 5.391 | 279,542 | +0.31(+6.03%) |
Apr 22, 2024 | 4.966 | 5.114 | 4.966 | 5.085 | 97,481 | +0.11(+2.19%) |
Apr 19, 2024 | 4.976 | 5.040 | 4.946 | 4.976 | 105,116 | +0.02(+0.40%) |
Apr 18, 2024 | 5.015 | 5.025 | 4.946 | 4.956 | 73,285 | -0.01(-0.20%) |
Apr 17, 2024 | 4.808 | 5.010 | 4.808 | 4.966 | 135,106 | +0.18(+3.72%) |
Apr 16, 2024 | 4.966 | 5.005 | 4.788 | 4.788 | 175,037 | -0.19(-3.78%) |
Apr 15, 2024 | 5.035 | 5.035 | 4.956 | 4.976 | 147,602 | -0.07(-1.37%) |
Apr 12, 2024 | 5.134 | 5.144 | 4.966 | 5.045 | 165,343 | -0.05(-0.97%) |
Apr 11, 2024 | 5.183 | 5.213 | 5.085 | 5.094 | 103,123 | -0.07(-1.34%) |
Apr 10, 2024 | 5.243 | 5.302 | 5.154 | 5.164 | 105,004 | -0.12(-2.25%) |
Apr 09, 2024 | 5.292 | 5.331 | 5.263 | 5.282 | 145,135 | +0.05(+0.93%) |
Apr 08, 2024 | 5.292 | 5.361 | 5.233 | 5.233 | 181,565 | -0.03(-0.56%) |
Apr 05, 2024 | 5.214 | 5.312 | 5.185 | 5.263 | 103,674 | +0.10(+1.89%) |
Apr 04, 2024 | 5.410 | 5.410 | 5.155 | 5.165 | 226,922 | -0.19(-3.47%) |
Apr 03, 2024 | 5.331 | 5.380 | 5.302 | 5.351 | 102,501 | +0.05(+0.92%) |
Apr 02, 2024 | 5.253 | 5.370 | 5.253 | 5.302 | 177,893 | +0.03(+0.56%) |
Apr 01, 2024 | 5.263 | 5.390 | 5.155 | 5.273 | 284,456 | -0.02(-0.37%) |
Mar 28, 2024 | 5.546 | 5.576 | 5.194 | 5.292 | 425,983 | -0.25(-4.59%) |
Mar 27, 2024 | 5.449 | 5.625 | 5.448 | 5.546 | 414,700 | +0.15(+2.72%) |
Mar 26, 2024 | 5.292 | 5.468 | 5.292 | 5.400 | 266,661 | +0.11(+2.03%) |
Mar 25, 2024 | 5.263 | 5.331 | 5.263 | 5.292 | 118,379 | +0.04(+0.74%) |
Mar 22, 2024 | 5.185 | 5.331 | 5.185 | 5.253 | 195,550 | +0.10(+1.90%) |
Mar 21, 2024 | 5.243 | 5.302 | 5.126 | 5.155 | 219,394 | -0.04(-0.75%) |
Mar 20, 2024 | 5.145 | 5.214 | 5.136 | 5.194 | 254,663 | +0.07(+1.34%) |
Mar 19, 2024 | 5.018 | 5.126 | 5.018 | 5.126 | 107,313 | +0.09(+1.75%) |
Mar 18, 2024 | 5.077 | 5.096 | 5.008 | 5.038 | 128,040 | -0.02(-0.39%) |
Mar 15, 2024 | 5.008 | 5.126 | 4.969 | 5.057 | 263,055 | +0.06(+1.17%) |
Mar 14, 2024 | 5.048 | 5.057 | 4.969 | 4.999 | 300,262 | -0.02(-0.39%) |
Mar 13, 2024 | 4.901 | 5.048 | 4.842 | 5.018 | 197,416 | +0.13(+2.60%) |
Mar 12, 2024 | 4.793 | 4.920 | 4.789 | 4.891 | 112,519 | +0.10(+2.04%) |
Mar 11, 2024 | 4.783 | 4.841 | 4.774 | 4.793 | 102,405 | +0.02(+0.41%) |
Mar 08, 2024 | 4.725 | 4.842 | 4.715 | 4.774 | 152,392 | +0.09(+1.88%) |
Mar 07, 2024 | 4.908 | 4.947 | 4.686 | 4.686 | 201,116 | -0.19(-3.96%) |
Mar 06, 2024 | 4.840 | 4.939 | 4.831 | 4.879 | 347,965 | +0.08(+1.61%) |
Mar 05, 2024 | 4.773 | 4.840 | 4.744 | 4.802 | 140,475 | +0.03(+0.61%) |
Mar 04, 2024 | 4.657 | 4.782 | 4.657 | 4.773 | 150,146 | +0.13(+2.70%) |