Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 5.580 | 5.630 | 5.530 | 5.550 | 363,940 | +0.00(+0.00%) |
May 09, 2024 | 5.590 | 5.590 | 5.510 | 5.550 | 504,664 | -0.17(-2.97%) |
May 08, 2024 | 5.700 | 5.760 | 5.685 | 5.720 | 2,261,088 | -0.10(-1.72%) |
May 07, 2024 | 5.930 | 5.940 | 5.810 | 5.820 | 283,494 | -0.06(-1.02%) |
May 06, 2024 | 5.900 | 6.010 | 5.855 | 5.880 | 542,281 | +0.05(+0.86%) |
May 03, 2024 | 5.930 | 5.930 | 5.815 | 5.830 | 310,520 | +0.09(+1.57%) |
May 02, 2024 | 5.690 | 5.768 | 5.645 | 5.740 | 442,602 | +0.09(+1.59%) |
May 01, 2024 | 5.590 | 5.680 | 5.445 | 5.650 | 654,536 | +0.09(+1.62%) |
Apr 30, 2024 | 5.600 | 5.680 | 5.550 | 5.560 | 1,014,190 | +0.13(+2.39%) |
Apr 29, 2024 | 5.380 | 5.490 | 5.365 | 5.430 | 671,400 | +0.07(+1.31%) |
Apr 26, 2024 | 5.210 | 5.360 | 5.210 | 5.360 | 524,953 | +0.23(+4.48%) |
Apr 25, 2024 | 5.210 | 5.230 | 5.130 | 5.130 | 462,922 | -0.14(-2.66%) |
Apr 24, 2024 | 5.300 | 5.300 | 5.240 | 5.270 | 406,471 | -0.02(-0.38%) |
Apr 23, 2024 | 5.170 | 5.320 | 5.160 | 5.290 | 561,672 | +0.11(+2.12%) |
Apr 22, 2024 | 5.110 | 5.190 | 5.092 | 5.180 | 649,321 | +0.01(+0.18%) |
Apr 19, 2024 | 5.033 | 5.181 | 5.033 | 5.171 | 431,863 | +0.13(+2.54%) |
Apr 18, 2024 | 5.092 | 5.107 | 4.984 | 5.043 | 439,840 | -0.01(-0.19%) |
Apr 17, 2024 | 5.062 | 5.087 | 5.008 | 5.053 | 461,059 | +0.00(+0.00%) |
Apr 16, 2024 | 5.102 | 5.102 | 5.028 | 5.053 | 523,728 | -0.12(-2.29%) |
Apr 15, 2024 | 5.181 | 5.220 | 5.131 | 5.171 | 664,524 | -0.08(-1.50%) |
Apr 12, 2024 | 5.279 | 5.279 | 5.200 | 5.250 | 458,576 | -0.06(-1.11%) |
Apr 11, 2024 | 5.319 | 5.328 | 5.279 | 5.309 | 272,080 | -0.02(-0.37%) |
Apr 10, 2024 | 5.486 | 5.501 | 5.323 | 5.328 | 646,422 | -0.29(-5.09%) |
Apr 09, 2024 | 5.614 | 5.644 | 5.580 | 5.614 | 363,959 | +0.06(+1.06%) |
Apr 08, 2024 | 5.476 | 5.604 | 5.476 | 5.555 | 690,208 | +0.05(+0.89%) |
Apr 05, 2024 | 5.575 | 5.599 | 5.482 | 5.506 | 353,127 | -0.09(-1.58%) |
Apr 04, 2024 | 5.614 | 5.747 | 5.584 | 5.594 | 795,945 | +0.06(+1.07%) |
Apr 03, 2024 | 5.447 | 5.535 | 5.417 | 5.535 | 562,670 | +0.06(+1.08%) |
Apr 02, 2024 | 5.466 | 5.516 | 5.447 | 5.476 | 354,504 | +0.00(+0.00%) |
Apr 01, 2024 | 5.653 | 5.653 | 5.466 | 5.476 | 513,947 | -0.16(-2.80%) |
Mar 28, 2024 | 5.565 | 5.673 | 5.565 | 5.634 | 692,909 | +0.04(+0.70%) |
Mar 27, 2024 | 5.516 | 5.594 | 5.516 | 5.594 | 1,082,772 | +0.09(+1.61%) |
Mar 26, 2024 | 5.506 | 5.584 | 5.506 | 5.506 | 572,385 | -0.02(-0.36%) |
Mar 25, 2024 | 5.545 | 5.545 | 5.516 | 5.525 | 192,972 | +0.02(+0.36%) |
Mar 22, 2024 | 5.545 | 5.555 | 5.506 | 5.506 | 1,173,995 | -0.07(-1.24%) |
Mar 21, 2024 | 5.634 | 5.634 | 5.555 | 5.575 | 253,271 | -0.07(-1.22%) |
Mar 20, 2024 | 5.516 | 5.653 | 5.516 | 5.644 | 335,914 | +0.13(+2.32%) |
Mar 19, 2024 | 5.555 | 5.565 | 5.516 | 5.516 | 498,377 | -0.09(-1.58%) |
Mar 18, 2024 | 5.673 | 5.673 | 5.565 | 5.604 | 348,753 | -0.03(-0.52%) |
Mar 15, 2024 | 5.604 | 5.668 | 5.565 | 5.634 | 499,172 | +0.00(+0.00%) |
Mar 14, 2024 | 5.653 | 5.663 | 5.609 | 5.634 | 289,912 | -0.03(-0.52%) |
Mar 13, 2024 | 5.653 | 5.683 | 5.629 | 5.663 | 355,198 | +0.02(+0.35%) |
Mar 12, 2024 | 5.663 | 5.673 | 5.599 | 5.644 | 392,697 | +0.01(+0.17%) |
Mar 11, 2024 | 5.614 | 5.653 | 5.614 | 5.634 | 185,973 | +0.01(+0.18%) |
Mar 08, 2024 | 5.634 | 5.673 | 5.609 | 5.624 | 330,528 | +0.00(+0.00%) |
Mar 07, 2024 | 5.614 | 5.634 | 5.599 | 5.624 | 158,353 | +0.01(+0.18%) |
Mar 06, 2024 | 5.663 | 5.703 | 5.609 | 5.614 | 377,840 | +0.01(+0.18%) |
Mar 05, 2024 | 5.624 | 5.634 | 5.565 | 5.604 | 505,690 | -0.05(-0.87%) |
Mar 04, 2024 | 5.634 | 5.703 | 5.624 | 5.653 | 260,771 | -0.03(-0.52%) |