Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 5.190 | 5.220 | 5.180 | 5.210 | 57,021 | +0.02(+0.39%) |
May 23, 2024 | 5.240 | 5.240 | 5.170 | 5.190 | 79,061 | -0.03(-0.57%) |
May 22, 2024 | 5.280 | 5.280 | 5.210 | 5.220 | 68,388 | -0.04(-0.76%) |
May 21, 2024 | 5.270 | 5.271 | 5.260 | 5.260 | 56,364 | -0.01(-0.19%) |
May 20, 2024 | 5.270 | 5.290 | 5.260 | 5.270 | 41,239 | -0.01(-0.19%) |
May 17, 2024 | 5.310 | 5.320 | 5.270 | 5.280 | 41,814 | -0.02(-0.38%) |
May 16, 2024 | 5.280 | 5.300 | 5.270 | 5.300 | 50,966 | +0.04(+0.76%) |
May 15, 2024 | 5.260 | 5.280 | 5.260 | 5.260 | 43,063 | +0.02(+0.38%) |
May 14, 2024 | 5.250 | 5.270 | 5.240 | 5.240 | 37,990 | +0.00(+0.01%) |
May 13, 2024 | 5.259 | 5.259 | 5.230 | 5.239 | 53,678 | +0.00(+0.00%) |
May 10, 2024 | 5.279 | 5.279 | 5.225 | 5.239 | 55,102 | -0.03(-0.57%) |
May 09, 2024 | 5.309 | 5.309 | 5.259 | 5.269 | 56,079 | -0.02(-0.38%) |
May 08, 2024 | 5.210 | 5.289 | 5.210 | 5.289 | 96,007 | +0.09(+1.72%) |
May 07, 2024 | 5.190 | 5.220 | 5.180 | 5.200 | 117,052 | +0.05(+0.97%) |
May 06, 2024 | 5.140 | 5.170 | 5.130 | 5.150 | 100,297 | +0.03(+0.58%) |
May 03, 2024 | 5.120 | 5.134 | 5.100 | 5.120 | 98,448 | +0.04(+0.78%) |
May 02, 2024 | 5.060 | 5.100 | 5.060 | 5.080 | 129,791 | +0.00(+0.00%) |
May 01, 2024 | 5.080 | 5.100 | 5.060 | 5.080 | 85,786 | +0.01(+0.29%) |
Apr 30, 2024 | 5.050 | 5.080 | 5.050 | 5.065 | 34,464 | -0.00(-0.06%) |
Apr 29, 2024 | 5.070 | 5.090 | 5.060 | 5.068 | 25,697 | +0.01(+0.16%) |
Apr 26, 2024 | 5.050 | 5.070 | 5.041 | 5.060 | 57,296 | +0.01(+0.30%) |
Apr 25, 2024 | 5.040 | 5.060 | 5.030 | 5.045 | 65,503 | -0.02(-0.49%) |
Apr 24, 2024 | 5.090 | 5.120 | 5.070 | 5.070 | 63,193 | -0.02(-0.39%) |
Apr 23, 2024 | 5.060 | 5.130 | 5.060 | 5.090 | 173,577 | +0.01(+0.12%) |
Apr 22, 2024 | 5.090 | 5.100 | 5.080 | 5.084 | 42,907 | -0.01(-0.12%) |
Apr 19, 2024 | 5.110 | 5.120 | 5.090 | 5.090 | 39,131 | -0.01(-0.20%) |
Apr 18, 2024 | 5.090 | 5.105 | 5.080 | 5.100 | 17,880 | +0.00(+0.00%) |
Apr 17, 2024 | 5.140 | 5.140 | 5.090 | 5.100 | 56,336 | +0.02(+0.39%) |
Apr 16, 2024 | 5.070 | 5.120 | 5.060 | 5.080 | 79,499 | -0.00(-0.09%) |
Apr 15, 2024 | 5.119 | 5.119 | 5.060 | 5.085 | 94,646 | -0.05(-1.06%) |
Apr 12, 2024 | 5.149 | 5.149 | 5.129 | 5.139 | 49,942 | +0.02(+0.39%) |
Apr 11, 2024 | 5.129 | 5.139 | 5.100 | 5.119 | 41,915 | -0.01(-0.19%) |
Apr 10, 2024 | 5.090 | 5.149 | 5.071 | 5.129 | 130,881 | -0.04(-0.77%) |
Apr 09, 2024 | 5.189 | 5.199 | 5.169 | 5.169 | 36,062 | -0.02(-0.38%) |
Apr 08, 2024 | 5.159 | 5.209 | 5.154 | 5.189 | 67,148 | +0.03(+0.58%) |
Apr 05, 2024 | 5.209 | 5.243 | 5.139 | 5.159 | 75,954 | -0.06(-1.14%) |
Apr 04, 2024 | 5.258 | 5.288 | 5.219 | 5.219 | 107,371 | -0.02(-0.38%) |
Apr 03, 2024 | 5.228 | 5.308 | 5.204 | 5.238 | 131,829 | +0.01(+0.19%) |
Apr 02, 2024 | 5.228 | 5.248 | 5.219 | 5.228 | 43,708 | -0.04(-0.75%) |
Apr 01, 2024 | 5.298 | 5.298 | 5.219 | 5.268 | 162,473 | -0.06(-1.12%) |
Mar 28, 2024 | 5.278 | 5.328 | 5.219 | 5.328 | 139,421 | +0.08(+1.55%) |
Mar 27, 2024 | 5.248 | 5.258 | 5.209 | 5.246 | 132,965 | -0.00(-0.04%) |
Mar 26, 2024 | 5.248 | 5.268 | 5.209 | 5.248 | 49,488 | +0.03(+0.57%) |
Mar 25, 2024 | 5.258 | 5.258 | 5.219 | 5.219 | 49,180 | -0.04(-0.75%) |
Mar 22, 2024 | 5.268 | 5.273 | 5.238 | 5.258 | 92,314 | -0.01(-0.19%) |
Mar 21, 2024 | 5.278 | 5.308 | 5.258 | 5.268 | 39,007 | -0.01(-0.19%) |
Mar 20, 2024 | 5.278 | 5.278 | 5.248 | 5.278 | 58,950 | -0.01(-0.19%) |
Mar 19, 2024 | 5.288 | 5.308 | 5.278 | 5.288 | 29,570 | +0.03(+0.57%) |
Mar 18, 2024 | 5.238 | 5.278 | 5.238 | 5.258 | 134,661 | +0.00(+0.00%) |
Mar 15, 2024 | 5.248 | 5.258 | 5.219 | 5.258 | 48,548 | +0.03(+0.57%) |
Mar 14, 2024 | 5.288 | 5.348 | 5.209 | 5.228 | 80,964 | -0.05(-0.94%) |
Mar 13, 2024 | 5.357 | 5.357 | 5.268 | 5.278 | 67,096 | +0.00(+0.00%) |
Mar 12, 2024 | 5.318 | 5.348 | 5.268 | 5.278 | 92,950 | -0.03(-0.55%) |
Mar 11, 2024 | 5.317 | 5.317 | 5.297 | 5.307 | 60,296 | +0.00(+0.00%) |
Mar 08, 2024 | 5.317 | 5.337 | 5.278 | 5.307 | 101,312 | +0.00(+0.00%) |
Mar 07, 2024 | 5.337 | 5.337 | 5.278 | 5.307 | 56,678 | +0.00(+0.00%) |
Mar 06, 2024 | 5.268 | 5.416 | 5.263 | 5.307 | 87,661 | +0.04(+0.75%) |
Mar 05, 2024 | 5.238 | 5.278 | 5.209 | 5.268 | 108,320 | +0.07(+1.33%) |
Mar 04, 2024 | 5.228 | 5.248 | 5.199 | 5.199 | 60,992 | -0.05(-0.94%) |