Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2024 | 5.310 | 5.330 | 5.250 | 5.260 | 1,495,409 | -0.11(-2.05%) |
May 28, 2024 | 5.410 | 5.420 | 5.360 | 5.370 | 2,322,819 | -0.08(-1.47%) |
May 24, 2024 | 5.460 | 5.470 | 5.430 | 5.450 | 2,740,594 | -0.01(-0.18%) |
May 23, 2024 | 5.490 | 5.500 | 5.440 | 5.460 | 2,794,238 | +0.05(+0.92%) |
May 22, 2024 | 5.420 | 5.445 | 5.400 | 5.410 | 2,618,069 | +0.01(+0.19%) |
May 21, 2024 | 5.430 | 5.435 | 5.370 | 5.400 | 2,343,593 | +0.01(+0.19%) |
May 20, 2024 | 5.390 | 5.430 | 5.375 | 5.390 | 2,750,537 | +0.00(+0.00%) |
May 17, 2024 | 5.400 | 5.420 | 5.370 | 5.390 | 1,229,129 | -0.05(-0.92%) |
May 16, 2024 | 5.450 | 5.490 | 5.420 | 5.440 | 3,345,895 | +0.00(+0.00%) |
May 15, 2024 | 5.420 | 5.450 | 5.400 | 5.440 | 1,063,341 | +0.03(+0.55%) |
May 14, 2024 | 5.410 | 5.440 | 5.370 | 5.410 | 2,033,099 | +0.05(+0.93%) |
May 13, 2024 | 5.340 | 5.390 | 5.340 | 5.360 | 2,605,113 | +0.04(+0.75%) |
May 10, 2024 | 5.310 | 5.367 | 5.310 | 5.320 | 1,748,286 | -0.06(-1.12%) |
May 09, 2024 | 5.390 | 5.410 | 5.350 | 5.380 | 1,184,813 | -0.07(-1.28%) |
May 08, 2024 | 5.470 | 5.480 | 5.440 | 5.450 | 1,314,633 | -0.04(-0.73%) |
May 07, 2024 | 5.480 | 5.510 | 5.460 | 5.490 | 2,183,441 | +0.02(+0.37%) |
May 06, 2024 | 5.440 | 5.480 | 5.420 | 5.470 | 2,115,322 | +0.07(+1.30%) |
May 03, 2024 | 5.410 | 5.430 | 5.370 | 5.400 | 3,707,128 | +0.03(+0.56%) |
May 02, 2024 | 5.410 | 5.410 | 5.345 | 5.370 | 3,717,872 | -0.01(-0.19%) |
May 01, 2024 | 5.370 | 5.430 | 5.370 | 5.380 | 3,919,816 | -0.01(-0.19%) |
Apr 30, 2024 | 5.440 | 5.470 | 5.370 | 5.390 | 3,995,550 | -0.06(-1.10%) |
Apr 29, 2024 | 5.470 | 5.510 | 5.440 | 5.450 | 3,054,611 | -0.01(-0.18%) |
Apr 26, 2024 | 5.460 | 5.505 | 5.440 | 5.460 | 3,097,535 | +0.02(+0.37%) |
Apr 25, 2024 | 5.400 | 5.440 | 5.310 | 5.440 | 4,508,363 | -0.03(-0.55%) |
Apr 24, 2024 | 5.500 | 5.500 | 5.415 | 5.470 | 3,068,200 | -0.04(-0.73%) |
Apr 23, 2024 | 5.500 | 5.530 | 5.480 | 5.510 | 3,110,404 | -0.01(-0.18%) |
Apr 22, 2024 | 5.440 | 5.530 | 5.410 | 5.520 | 5,273,467 | +0.27(+5.14%) |
Apr 19, 2024 | 5.300 | 5.375 | 5.220 | 5.250 | 6,377,425 | +0.09(+1.74%) |
Apr 18, 2024 | 5.180 | 5.240 | 5.155 | 5.160 | 3,592,060 | -0.09(-1.71%) |
Apr 17, 2024 | 5.270 | 5.300 | 5.250 | 5.250 | 2,227,280 | -0.01(-0.19%) |
Apr 16, 2024 | 5.270 | 5.310 | 5.260 | 5.260 | 2,383,670 | -0.06(-1.13%) |
Apr 15, 2024 | 5.460 | 5.470 | 5.305 | 5.320 | 5,863,981 | -0.14(-2.56%) |
Apr 12, 2024 | 5.510 | 5.535 | 5.430 | 5.460 | 4,547,884 | -0.12(-2.15%) |
Apr 11, 2024 | 5.610 | 5.630 | 5.530 | 5.580 | 3,606,143 | +0.01(+0.18%) |
Apr 10, 2024 | 5.640 | 5.670 | 5.560 | 5.570 | 4,431,173 | -0.11(-1.94%) |
Apr 09, 2024 | 5.650 | 5.690 | 5.630 | 5.680 | 3,851,736 | +0.06(+1.07%) |
Apr 08, 2024 | 5.700 | 5.700 | 5.575 | 5.620 | 6,632,160 | -0.14(-2.43%) |
Apr 05, 2024 | 5.710 | 5.790 | 5.700 | 5.760 | 2,597,285 | +0.01(+0.17%) |
Apr 04, 2024 | 5.760 | 5.820 | 5.710 | 5.750 | 4,717,109 | +0.06(+1.05%) |
Apr 03, 2024 | 5.630 | 5.730 | 5.630 | 5.690 | 5,746,901 | +0.08(+1.43%) |
Apr 02, 2024 | 5.570 | 5.685 | 5.570 | 5.610 | 4,528,041 | -0.05(-0.88%) |