Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 5.510 | 5.520 | 5.470 | 5.470 | 52,412 | -0.05(-0.91%) |
May 16, 2024 | 5.510 | 5.549 | 5.490 | 5.520 | 56,772 | +0.02(+0.32%) |
May 15, 2024 | 5.483 | 5.503 | 5.443 | 5.503 | 111,665 | +0.07(+1.28%) |
May 14, 2024 | 5.374 | 5.503 | 5.364 | 5.433 | 90,024 | +0.06(+1.11%) |
May 13, 2024 | 5.403 | 5.403 | 5.354 | 5.374 | 124,823 | +0.01(+0.18%) |
May 10, 2024 | 5.374 | 5.414 | 5.344 | 5.364 | 110,971 | -0.09(-1.64%) |
May 09, 2024 | 5.364 | 5.453 | 5.344 | 5.453 | 70,236 | +0.12(+2.23%) |
May 08, 2024 | 5.364 | 5.403 | 5.314 | 5.334 | 60,661 | -0.04(-0.74%) |
May 07, 2024 | 5.423 | 5.443 | 5.364 | 5.374 | 71,289 | -0.02(-0.37%) |
May 06, 2024 | 5.334 | 5.433 | 5.334 | 5.393 | 134,942 | +0.06(+1.12%) |
May 03, 2024 | 5.304 | 5.384 | 5.304 | 5.334 | 126,736 | +0.07(+1.32%) |
May 02, 2024 | 5.274 | 5.324 | 5.255 | 5.265 | 96,129 | +0.00(+0.00%) |
May 01, 2024 | 5.185 | 5.311 | 5.185 | 5.265 | 106,081 | +0.06(+1.14%) |
Apr 30, 2024 | 5.245 | 5.274 | 5.176 | 5.205 | 155,184 | -0.01(-0.19%) |
Apr 29, 2024 | 5.195 | 5.215 | 5.175 | 5.215 | 49,183 | +0.04(+0.86%) |
Apr 26, 2024 | 5.155 | 5.205 | 5.145 | 5.170 | 68,907 | +0.05(+0.97%) |
Apr 25, 2024 | 5.146 | 5.146 | 5.083 | 5.121 | 128,284 | -0.03(-0.67%) |
Apr 24, 2024 | 5.175 | 5.205 | 5.126 | 5.155 | 137,126 | -0.02(-0.38%) |
Apr 23, 2024 | 5.146 | 5.205 | 5.136 | 5.175 | 104,063 | +0.05(+0.97%) |
Apr 22, 2024 | 5.086 | 5.146 | 5.086 | 5.126 | 48,115 | +0.02(+0.39%) |
Apr 19, 2024 | 5.076 | 5.146 | 5.076 | 5.106 | 63,174 | -0.02(-0.39%) |
Apr 18, 2024 | 5.106 | 5.175 | 5.105 | 5.126 | 119,890 | +0.02(+0.39%) |
Apr 17, 2024 | 5.086 | 5.126 | 5.086 | 5.106 | 261,080 | +0.04(+0.78%) |
Apr 16, 2024 | 5.096 | 5.106 | 4.997 | 5.066 | 402,199 | -0.02(-0.44%) |
Apr 15, 2024 | 5.157 | 5.157 | 5.059 | 5.089 | 244,358 | -0.09(-1.71%) |
Apr 12, 2024 | 5.265 | 5.275 | 5.177 | 5.177 | 166,367 | -0.10(-1.86%) |
Apr 11, 2024 | 5.383 | 5.383 | 5.256 | 5.275 | 76,187 | -0.06(-1.10%) |
Apr 10, 2024 | 5.364 | 5.364 | 5.324 | 5.334 | 118,575 | -0.10(-1.81%) |
Apr 09, 2024 | 5.403 | 5.432 | 5.334 | 5.432 | 202,238 | +0.08(+1.47%) |
Apr 08, 2024 | 5.295 | 5.354 | 5.295 | 5.354 | 148,628 | +0.09(+1.68%) |
Apr 05, 2024 | 5.256 | 5.280 | 5.246 | 5.265 | 144,371 | +0.00(+0.00%) |
Apr 04, 2024 | 5.305 | 5.324 | 5.256 | 5.265 | 93,179 | +0.00(+0.00%) |
Apr 03, 2024 | 5.246 | 5.285 | 5.246 | 5.265 | 108,970 | +0.02(+0.37%) |
Apr 02, 2024 | 5.256 | 5.265 | 5.246 | 5.246 | 129,923 | -0.04(-0.74%) |
Apr 01, 2024 | 5.344 | 5.344 | 5.275 | 5.285 | 100,475 | -0.05(-0.92%) |
Mar 28, 2024 | 5.305 | 5.334 | 5.285 | 5.334 | 169,480 | +0.03(+0.56%) |
Mar 27, 2024 | 5.275 | 5.305 | 5.265 | 5.305 | 88,074 | +0.04(+0.75%) |
Mar 26, 2024 | 5.246 | 5.275 | 5.246 | 5.265 | 50,363 | +0.04(+0.75%) |
Mar 25, 2024 | 5.226 | 5.256 | 5.216 | 5.226 | 241,346 | -0.02(-0.37%) |
Mar 22, 2024 | 5.246 | 5.256 | 5.226 | 5.246 | 122,897 | +0.01(+0.28%) |
Mar 21, 2024 | 5.206 | 5.236 | 5.206 | 5.231 | 192,727 | +0.04(+0.85%) |
Mar 20, 2024 | 5.187 | 5.197 | 5.157 | 5.187 | 107,342 | +0.00(+0.00%) |
Mar 19, 2024 | 5.157 | 5.187 | 5.148 | 5.187 | 126,267 | +0.02(+0.38%) |
Mar 18, 2024 | 5.177 | 5.246 | 5.128 | 5.167 | 75,026 | -0.05(-0.94%) |
Mar 15, 2024 | 5.236 | 5.236 | 5.187 | 5.216 | 138,000 | -0.04(-0.75%) |
Mar 14, 2024 | 5.285 | 5.295 | 5.246 | 5.256 | 53,755 | -0.02(-0.37%) |
Mar 13, 2024 | 5.246 | 5.284 | 5.246 | 5.275 | 67,716 | +0.03(+0.56%) |
Mar 12, 2024 | 5.246 | 5.265 | 5.226 | 5.246 | 116,377 | -0.01(-0.19%) |
Mar 11, 2024 | 5.246 | 5.270 | 5.226 | 5.256 | 73,845 | -0.01(-0.19%) |
Mar 08, 2024 | 5.275 | 5.295 | 5.226 | 5.265 | 166,563 | +0.02(+0.37%) |
Mar 07, 2024 | 5.236 | 5.256 | 5.206 | 5.246 | 90,127 | +0.05(+0.95%) |
Mar 06, 2024 | 5.187 | 5.206 | 5.177 | 5.197 | 145,081 | +0.01(+0.19%) |
Mar 05, 2024 | 5.197 | 5.206 | 5.177 | 5.187 | 146,161 | +0.01(+0.19%) |
Mar 04, 2024 | 5.128 | 5.197 | 5.128 | 5.177 | 97,761 | +0.03(+0.57%) |