Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 5.660 | 5.720 | 5.650 | 5.680 | 1,356,810 | -0.01(-0.18%) |
May 21, 2024 | 5.620 | 5.690 | 5.610 | 5.690 | 1,599,003 | +0.08(+1.34%) |
May 20, 2024 | 5.660 | 5.680 | 5.580 | 5.615 | 2,037,830 | -0.04(-0.80%) |
May 17, 2024 | 5.630 | 5.660 | 5.609 | 5.660 | 978,523 | +0.05(+0.89%) |
May 16, 2024 | 5.630 | 5.670 | 5.520 | 5.610 | 1,820,789 | -0.05(-0.88%) |
May 15, 2024 | 5.620 | 5.690 | 5.610 | 5.660 | 2,235,105 | +0.07(+1.25%) |
May 14, 2024 | 5.500 | 5.590 | 5.487 | 5.590 | 1,947,052 | +0.12(+2.19%) |
May 13, 2024 | 5.500 | 5.500 | 5.410 | 5.470 | 1,250,986 | +0.00(+0.00%) |
May 10, 2024 | 5.420 | 5.550 | 5.420 | 5.470 | 2,472,496 | +0.02(+0.46%) |
May 09, 2024 | 5.300 | 5.550 | 5.275 | 5.445 | 3,714,803 | +0.23(+4.31%) |
May 08, 2024 | 5.280 | 5.280 | 5.220 | 5.220 | 1,403,873 | -0.04(-0.76%) |
May 07, 2024 | 5.250 | 5.290 | 5.250 | 5.260 | 1,153,544 | +0.01(+0.19%) |
May 06, 2024 | 5.240 | 5.280 | 5.230 | 5.250 | 1,427,950 | +0.02(+0.38%) |
May 03, 2024 | 5.230 | 5.280 | 5.230 | 5.230 | 1,197,002 | +0.01(+0.19%) |
May 02, 2024 | 5.280 | 5.280 | 5.200 | 5.220 | 1,410,294 | -0.03(-0.57%) |
May 01, 2024 | 5.200 | 5.280 | 5.171 | 5.250 | 1,325,676 | +0.04(+0.77%) |
Apr 30, 2024 | 5.220 | 5.250 | 5.140 | 5.210 | 2,610,190 | -0.03(-0.57%) |
Apr 29, 2024 | 5.270 | 5.305 | 5.220 | 5.240 | 2,219,313 | -0.03(-0.57%) |
Apr 26, 2024 | 5.300 | 5.330 | 5.230 | 5.270 | 2,400,846 | +0.03(+0.57%) |
Apr 25, 2024 | 5.420 | 5.440 | 5.200 | 5.240 | 3,262,421 | -0.20(-3.68%) |
Apr 24, 2024 | 5.410 | 5.450 | 5.381 | 5.440 | 1,710,114 | +0.02(+0.46%) |
Apr 23, 2024 | 5.381 | 5.420 | 5.361 | 5.415 | 1,007,707 | +0.07(+1.39%) |
Apr 22, 2024 | 5.351 | 5.361 | 5.321 | 5.341 | 1,183,548 | -0.01(-0.18%) |
Apr 19, 2024 | 5.400 | 5.440 | 5.331 | 5.351 | 1,828,043 | -0.06(-1.10%) |
Apr 18, 2024 | 5.391 | 5.430 | 5.351 | 5.410 | 1,831,972 | +0.05(+0.92%) |
Apr 17, 2024 | 5.321 | 5.381 | 5.311 | 5.361 | 1,289,149 | +0.04(+0.74%) |
Apr 16, 2024 | 5.351 | 5.361 | 5.282 | 5.321 | 1,694,214 | -0.04(-0.74%) |
Apr 15, 2024 | 5.341 | 5.391 | 5.321 | 5.361 | 1,702,058 | +0.04(+0.74%) |
Apr 12, 2024 | 5.391 | 5.391 | 5.292 | 5.321 | 1,379,520 | -0.06(-1.10%) |
Apr 11, 2024 | 5.371 | 5.405 | 5.361 | 5.381 | 1,017,613 | -0.01(-0.18%) |
Apr 10, 2024 | 5.391 | 5.410 | 5.361 | 5.391 | 1,278,727 | -0.03(-0.55%) |
Apr 09, 2024 | 5.391 | 5.420 | 5.391 | 5.420 | 847,268 | +0.02(+0.37%) |
Apr 08, 2024 | 5.391 | 5.415 | 5.371 | 5.400 | 1,021,652 | +0.01(+0.18%) |
Apr 05, 2024 | 5.361 | 5.400 | 5.346 | 5.391 | 1,136,057 | +0.02(+0.37%) |
Apr 04, 2024 | 5.420 | 5.440 | 5.361 | 5.371 | 1,534,691 | -0.04(-0.73%) |
Apr 03, 2024 | 5.391 | 5.420 | 5.391 | 5.410 | 1,186,085 | +0.03(+0.55%) |
Apr 02, 2024 | 5.400 | 5.415 | 5.356 | 5.381 | 1,831,699 | -0.05(-0.91%) |
Apr 01, 2024 | 5.450 | 5.485 | 5.400 | 5.430 | 1,861,809 | -0.03(-0.54%) |
Mar 28, 2024 | 5.440 | 5.460 | 5.450 | 5.460 | 2,828,431 | +0.03(+0.55%) |
Mar 27, 2024 | 5.400 | 5.440 | 5.381 | 5.430 | 2,773,383 | +0.03(+0.55%) |
Mar 26, 2024 | 5.410 | 5.430 | 5.391 | 5.400 | 1,986,156 | -0.01(-0.18%) |
Mar 25, 2024 | 5.391 | 5.449 | 5.381 | 5.410 | 2,494,388 | +0.02(+0.36%) |
Mar 22, 2024 | 5.391 | 5.420 | 5.361 | 5.391 | 1,672,359 | +0.00(+0.00%) |
Mar 21, 2024 | 5.342 | 5.449 | 5.332 | 5.391 | 2,057,020 | +0.05(+0.92%) |
Mar 20, 2024 | 5.371 | 5.371 | 5.293 | 5.342 | 2,331,723 | -0.02(-0.37%) |
Mar 19, 2024 | 5.332 | 5.381 | 5.322 | 5.361 | 1,488,095 | +0.03(+0.55%) |
Mar 18, 2024 | 5.420 | 5.432 | 5.332 | 5.332 | 2,665,015 | -0.11(-1.98%) |
Mar 15, 2024 | 5.381 | 5.459 | 5.361 | 5.440 | 2,520,312 | +0.05(+0.91%) |
Mar 14, 2024 | 5.518 | 5.518 | 5.381 | 5.391 | 1,804,452 | -0.07(-1.25%) |
Mar 13, 2024 | 5.440 | 5.508 | 5.401 | 5.459 | 1,687,443 | +0.02(+0.36%) |
Mar 12, 2024 | 5.391 | 5.440 | 5.371 | 5.440 | 1,472,440 | +0.05(+0.91%) |
Mar 11, 2024 | 5.332 | 5.410 | 5.283 | 5.391 | 1,916,844 | +0.07(+1.29%) |
Mar 08, 2024 | 5.342 | 5.420 | 5.312 | 5.322 | 1,945,306 | +0.00(+0.00%) |
Mar 07, 2024 | 5.332 | 5.401 | 5.322 | 5.322 | 2,090,160 | -0.01(-0.18%) |
Mar 06, 2024 | 5.332 | 5.371 | 5.312 | 5.332 | 2,297,344 | +0.03(+0.55%) |
Mar 05, 2024 | 5.371 | 5.381 | 5.293 | 5.303 | 2,273,354 | -0.08(-1.45%) |
Mar 04, 2024 | 5.381 | 5.449 | 5.361 | 5.381 | 2,087,375 | +0.00(+0.00%) |