Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 5.460 | 5.460 | 5.450 | 5.460 | 179,005 | +0.02(+0.37%) |
May 15, 2024 | 5.440 | 5.460 | 5.420 | 5.440 | 137,867 | +0.04(+0.74%) |
May 14, 2024 | 5.390 | 5.430 | 5.390 | 5.400 | 152,232 | -0.00(-0.09%) |
May 13, 2024 | 5.440 | 5.440 | 5.400 | 5.405 | 257,575 | -0.04(-0.64%) |
May 10, 2024 | 5.410 | 5.450 | 5.410 | 5.440 | 435,122 | +0.04(+0.74%) |
May 09, 2024 | 5.390 | 5.400 | 5.360 | 5.400 | 903,295 | +0.04(+0.74%) |
May 08, 2024 | 5.410 | 5.410 | 5.360 | 5.360 | 1,144,625 | -0.04(-0.73%) |
May 07, 2024 | 5.370 | 5.400 | 5.360 | 5.400 | 249,311 | +0.03(+0.55%) |
May 06, 2024 | 5.301 | 5.375 | 5.301 | 5.370 | 170,721 | +0.07(+1.31%) |
May 03, 2024 | 5.360 | 5.410 | 5.251 | 5.301 | 379,515 | -0.03(-0.56%) |
May 02, 2024 | 5.370 | 5.410 | 5.321 | 5.331 | 253,972 | -0.04(-0.74%) |
May 01, 2024 | 5.311 | 5.440 | 5.311 | 5.370 | 491,409 | +0.05(+0.93%) |
Apr 30, 2024 | 5.321 | 5.370 | 5.311 | 5.321 | 873,299 | -0.02(-0.37%) |
Apr 29, 2024 | 5.380 | 5.400 | 5.301 | 5.341 | 1,469,885 | +0.00(+0.00%) |
Apr 26, 2024 | 5.331 | 5.375 | 5.301 | 5.341 | 553,166 | +0.01(+0.19%) |
Apr 25, 2024 | 5.281 | 5.440 | 5.281 | 5.331 | 475,536 | +0.00(+0.00%) |
Apr 24, 2024 | 5.331 | 5.341 | 5.311 | 5.331 | 410,723 | +0.00(+0.00%) |
Apr 23, 2024 | 5.281 | 5.360 | 5.281 | 5.331 | 230,732 | +0.05(+0.94%) |
Apr 22, 2024 | 5.291 | 5.291 | 5.232 | 5.281 | 257,027 | +0.01(+0.19%) |
Apr 19, 2024 | 5.241 | 5.281 | 5.222 | 5.271 | 320,554 | +0.03(+0.57%) |
Apr 18, 2024 | 5.261 | 5.281 | 5.232 | 5.241 | 259,483 | -0.01(-0.19%) |
Apr 17, 2024 | 5.222 | 5.251 | 5.212 | 5.251 | 327,033 | +0.05(+0.95%) |
Apr 16, 2024 | 5.261 | 5.281 | 5.202 | 5.202 | 305,402 | -0.08(-1.50%) |
Apr 15, 2024 | 5.321 | 5.341 | 5.271 | 5.281 | 281,517 | -0.03(-0.56%) |
Apr 12, 2024 | 5.341 | 5.370 | 5.311 | 5.311 | 190,821 | -0.06(-1.11%) |
Apr 11, 2024 | 5.390 | 5.390 | 5.331 | 5.370 | 244,795 | -0.01(-0.18%) |
Apr 10, 2024 | 5.360 | 5.390 | 5.322 | 5.380 | 315,166 | -0.02(-0.37%) |
Apr 09, 2024 | 5.400 | 5.431 | 5.390 | 5.400 | 336,112 | +0.02(+0.37%) |
Apr 08, 2024 | 5.410 | 5.420 | 5.380 | 5.380 | 267,406 | -0.05(-0.90%) |
Apr 05, 2024 | 5.410 | 5.439 | 5.361 | 5.429 | 229,061 | +0.03(+0.55%) |
Apr 04, 2024 | 5.449 | 5.459 | 5.400 | 5.400 | 204,040 | -0.02(-0.36%) |
Apr 03, 2024 | 5.380 | 5.464 | 5.356 | 5.420 | 398,349 | +0.04(+0.73%) |
Apr 02, 2024 | 5.390 | 5.390 | 5.341 | 5.380 | 317,483 | -0.04(-0.72%) |
Apr 01, 2024 | 5.488 | 5.488 | 5.395 | 5.420 | 429,556 | -0.05(-0.90%) |
Mar 28, 2024 | 5.420 | 5.469 | 5.396 | 5.469 | 278,679 | +0.07(+1.27%) |
Mar 27, 2024 | 5.351 | 5.400 | 5.351 | 5.400 | 310,421 | +0.04(+0.73%) |
Mar 26, 2024 | 5.371 | 5.380 | 5.346 | 5.361 | 423,506 | +0.00(+0.00%) |
Mar 25, 2024 | 5.371 | 5.390 | 5.351 | 5.361 | 363,324 | -0.03(-0.55%) |
Mar 22, 2024 | 5.420 | 5.420 | 5.371 | 5.390 | 184,088 | -0.02(-0.36%) |
Mar 21, 2024 | 5.410 | 5.429 | 5.400 | 5.410 | 145,137 | +0.01(+0.18%) |
Mar 20, 2024 | 5.292 | 5.400 | 5.263 | 5.400 | 207,586 | +0.11(+2.04%) |
Mar 19, 2024 | 5.282 | 5.312 | 5.282 | 5.292 | 188,628 | -0.01(-0.19%) |
Mar 18, 2024 | 5.312 | 5.331 | 5.292 | 5.302 | 397,675 | -0.03(-0.55%) |
Mar 15, 2024 | 5.272 | 5.341 | 5.272 | 5.331 | 301,596 | +0.07(+1.31%) |
Mar 14, 2024 | 5.380 | 5.380 | 5.254 | 5.263 | 336,572 | -0.13(-2.37%) |
Mar 13, 2024 | 5.400 | 5.410 | 5.371 | 5.390 | 266,397 | -0.02(-0.36%) |
Mar 12, 2024 | 5.390 | 5.410 | 5.350 | 5.410 | 152,525 | +0.02(+0.36%) |
Mar 11, 2024 | 5.449 | 5.454 | 5.361 | 5.390 | 474,447 | +0.17(+3.20%) |
Mar 08, 2024 | 5.223 | 5.243 | 5.204 | 5.223 | 487,898 | +0.01(+0.19%) |
Mar 07, 2024 | 5.213 | 5.233 | 5.189 | 5.213 | 196,182 | +0.02(+0.37%) |
Mar 06, 2024 | 5.165 | 5.219 | 5.165 | 5.194 | 130,711 | +0.06(+1.10%) |
Mar 05, 2024 | 5.175 | 5.223 | 5.127 | 5.138 | 297,542 | -0.03(-0.56%) |
Mar 04, 2024 | 5.145 | 5.175 | 5.126 | 5.167 | 187,323 | +0.02(+0.42%) |