Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 5.850 | 5.900 | 5.790 | 5.800 | 252,680 | -0.09(-1.53%) |
May 16, 2024 | 5.910 | 5.970 | 5.880 | 5.890 | 240,796 | -0.05(-0.84%) |
May 15, 2024 | 5.930 | 5.970 | 5.920 | 5.940 | 319,418 | +0.05(+0.85%) |
May 14, 2024 | 5.850 | 5.980 | 5.850 | 5.890 | 498,221 | -0.04(-0.67%) |
May 13, 2024 | 5.780 | 5.980 | 5.780 | 5.930 | 886,976 | +0.15(+2.60%) |
May 10, 2024 | 5.450 | 5.830 | 5.420 | 5.780 | 1,440,560 | +0.52(+9.89%) |
May 09, 2024 | 5.210 | 5.260 | 5.210 | 5.260 | 121,632 | +0.06(+1.15%) |
May 08, 2024 | 5.200 | 5.240 | 5.200 | 5.200 | 184,206 | +0.00(+0.00%) |
May 07, 2024 | 5.250 | 5.250 | 5.200 | 5.200 | 90,619 | -0.04(-0.76%) |
May 06, 2024 | 5.230 | 5.280 | 5.230 | 5.240 | 121,897 | +0.02(+0.38%) |
May 03, 2024 | 5.250 | 5.270 | 5.220 | 5.220 | 209,417 | +0.00(+0.00%) |
May 02, 2024 | 5.190 | 5.230 | 5.190 | 5.220 | 65,817 | +0.03(+0.58%) |
May 01, 2024 | 5.220 | 5.220 | 5.180 | 5.190 | 101,902 | -0.02(-0.38%) |
Apr 30, 2024 | 5.250 | 5.250 | 5.210 | 5.210 | 96,334 | -0.03(-0.57%) |
Apr 29, 2024 | 5.230 | 5.240 | 5.210 | 5.240 | 213,290 | +0.04(+0.77%) |
Apr 26, 2024 | 5.220 | 5.240 | 5.200 | 5.200 | 90,681 | -0.01(-0.19%) |
Apr 25, 2024 | 5.190 | 5.230 | 5.180 | 5.210 | 89,165 | +0.02(+0.39%) |
Apr 24, 2024 | 5.180 | 5.220 | 5.180 | 5.190 | 81,838 | +0.00(+0.00%) |
Apr 23, 2024 | 5.200 | 5.220 | 5.180 | 5.190 | 103,095 | +0.01(+0.19%) |
Apr 22, 2024 | 5.210 | 5.210 | 5.160 | 5.180 | 100,334 | -0.03(-0.58%) |
Apr 19, 2024 | 5.180 | 5.240 | 5.180 | 5.210 | 74,516 | +0.01(+0.19%) |
Apr 18, 2024 | 5.180 | 5.210 | 5.160 | 5.200 | 81,890 | +0.02(+0.39%) |
Apr 17, 2024 | 5.170 | 5.190 | 5.140 | 5.180 | 229,927 | +0.03(+0.58%) |
Apr 16, 2024 | 5.180 | 5.180 | 5.120 | 5.150 | 157,139 | -0.03(-0.58%) |
Apr 15, 2024 | 5.200 | 5.200 | 5.150 | 5.180 | 185,998 | +0.00(+0.00%) |
Apr 12, 2024 | 5.180 | 5.200 | 5.150 | 5.180 | 227,325 | -0.01(-0.19%) |
Apr 11, 2024 | 5.210 | 5.210 | 5.170 | 5.190 | 163,715 | -0.02(-0.38%) |
Apr 10, 2024 | 5.240 | 5.250 | 5.190 | 5.210 | 224,905 | -0.03(-0.57%) |
Apr 09, 2024 | 5.240 | 5.260 | 5.210 | 5.240 | 103,602 | +0.00(+0.00%) |
Apr 08, 2024 | 5.250 | 5.250 | 5.180 | 5.240 | 148,242 | -0.01(-0.19%) |
Apr 05, 2024 | 5.270 | 5.270 | 5.180 | 5.250 | 342,737 | -0.02(-0.38%) |
Apr 04, 2024 | 5.280 | 5.280 | 5.240 | 5.270 | 87,936 | +0.01(+0.19%) |
Apr 03, 2024 | 5.260 | 5.280 | 5.230 | 5.260 | 122,426 | +0.00(+0.00%) |
Apr 02, 2024 | 5.290 | 5.300 | 5.240 | 5.260 | 98,752 | -0.04(-0.75%) |
Apr 01, 2024 | 5.330 | 5.330 | 5.280 | 5.300 | 131,918 | -0.03(-0.56%) |
Mar 28, 2024 | 5.330 | 0 | +0.00(+0.00%) | |||
Mar 27, 2024 | 5.370 | 5.370 | 5.310 | 5.330 | 163,893 | -0.09(-1.66%) |
Mar 26, 2024 | 5.420 | 5.450 | 5.400 | 5.420 | 162,740 | +0.00(+0.00%) |
Mar 25, 2024 | 5.400 | 5.440 | 5.380 | 5.420 | 108,622 | +0.01(+0.18%) |
Mar 22, 2024 | 5.450 | 5.450 | 5.370 | 5.410 | 92,686 | -0.03(-0.55%) |
Mar 21, 2024 | 5.360 | 5.450 | 5.360 | 5.440 | 294,465 | +0.08(+1.49%) |
Mar 20, 2024 | 5.320 | 5.390 | 5.310 | 5.360 | 144,364 | +0.04(+0.75%) |
Mar 19, 2024 | 5.310 | 5.360 | 5.300 | 5.320 | 239,969 | +0.01(+0.19%) |
Mar 18, 2024 | 5.260 | 5.340 | 5.260 | 5.310 | 140,606 | +0.06(+1.14%) |
Mar 15, 2024 | 5.250 | 5.290 | 5.230 | 5.250 | 465,449 | -0.01(-0.19%) |
Mar 14, 2024 | 5.290 | 5.300 | 5.240 | 5.260 | 187,254 | -0.02(-0.38%) |
Mar 13, 2024 | 5.320 | 5.330 | 5.270 | 5.280 | 272,495 | -0.04(-0.75%) |
Mar 12, 2024 | 5.370 | 5.370 | 5.300 | 5.320 | 203,198 | -0.04(-0.75%) |
Mar 11, 2024 | 5.340 | 5.390 | 5.300 | 5.360 | 326,649 | +0.06(+1.13%) |
Mar 08, 2024 | 5.340 | 5.350 | 5.270 | 5.300 | 320,814 | -0.02(-0.38%) |
Mar 07, 2024 | 5.220 | 5.340 | 5.210 | 5.320 | 440,991 | +0.13(+2.50%) |
Mar 06, 2024 | 5.270 | 5.280 | 5.190 | 5.190 | 331,683 | -0.06(-1.14%) |
Mar 05, 2024 | 5.220 | 5.290 | 5.190 | 5.250 | 783,283 | +0.10(+1.94%) |
Mar 04, 2024 | 5.220 | 5.260 | 5.150 | 5.150 | 635,196 | -0.04(-0.77%) |