Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 5.240 | 5.240 | 5.150 | 5.170 | 214,727 | -0.06(-1.15%) |
May 22, 2024 | 5.240 | 5.240 | 5.210 | 5.230 | 138,442 | -0.01(-0.19%) |
May 21, 2024 | 5.230 | 5.240 | 5.210 | 5.240 | 138,265 | +0.02(+0.38%) |
May 20, 2024 | 5.180 | 5.220 | 5.170 | 5.220 | 159,344 | +0.03(+0.58%) |
May 17, 2024 | 5.190 | 5.200 | 5.160 | 5.190 | 223,025 | -0.02(-0.38%) |
May 16, 2024 | 5.210 | 5.215 | 5.180 | 5.210 | 261,687 | -0.01(-0.19%) |
May 15, 2024 | 5.240 | 5.250 | 5.200 | 5.220 | 213,669 | +0.03(+0.58%) |
May 14, 2024 | 5.160 | 5.230 | 5.160 | 5.190 | 203,465 | +0.04(+0.78%) |
May 13, 2024 | 5.190 | 5.190 | 5.150 | 5.150 | 133,263 | -0.02(-0.39%) |
May 10, 2024 | 5.180 | 5.180 | 5.145 | 5.170 | 121,423 | +0.00(+0.00%) |
May 09, 2024 | 5.130 | 5.175 | 5.130 | 5.170 | 224,433 | +0.02(+0.39%) |
May 08, 2024 | 5.130 | 5.150 | 5.125 | 5.150 | 127,977 | +0.02(+0.39%) |
May 07, 2024 | 5.150 | 5.150 | 5.110 | 5.130 | 246,578 | +0.00(+0.00%) |
May 06, 2024 | 5.150 | 5.160 | 5.100 | 5.130 | 197,061 | +0.00(+0.00%) |
May 03, 2024 | 5.170 | 5.170 | 5.080 | 5.130 | 277,718 | +0.04(+0.79%) |
May 02, 2024 | 5.090 | 5.100 | 5.060 | 5.090 | 239,249 | +0.03(+0.59%) |
May 01, 2024 | 5.080 | 5.090 | 5.040 | 5.060 | 367,522 | -0.02(-0.39%) |
Apr 30, 2024 | 5.130 | 5.144 | 5.080 | 5.080 | 242,881 | -0.07(-1.35%) |
Apr 29, 2024 | 5.199 | 5.199 | 5.121 | 5.149 | 211,879 | -0.04(-0.76%) |
Apr 26, 2024 | 5.169 | 5.189 | 5.139 | 5.189 | 274,465 | +0.03(+0.58%) |
Apr 25, 2024 | 5.100 | 5.159 | 5.050 | 5.159 | 721,465 | +0.03(+0.58%) |
Apr 24, 2024 | 5.149 | 5.179 | 5.110 | 5.130 | 260,330 | -0.02(-0.38%) |
Apr 23, 2024 | 5.110 | 5.154 | 5.085 | 5.149 | 304,166 | +0.06(+1.17%) |
Apr 22, 2024 | 4.991 | 5.090 | 4.991 | 5.090 | 268,595 | +0.14(+2.80%) |
Apr 19, 2024 | 4.971 | 5.002 | 4.951 | 4.951 | 194,332 | -0.01(-0.20%) |
Apr 18, 2024 | 4.951 | 4.991 | 4.951 | 4.961 | 87,342 | +0.00(+0.00%) |
Apr 17, 2024 | 4.961 | 4.961 | 4.946 | 4.961 | 88,250 | +0.01(+0.20%) |
Apr 16, 2024 | 4.991 | 4.991 | 4.941 | 4.951 | 261,015 | -0.01(-0.20%) |
Apr 15, 2024 | 5.030 | 5.030 | 4.936 | 4.961 | 392,747 | -0.03(-0.60%) |
Apr 12, 2024 | 5.070 | 5.090 | 4.983 | 4.991 | 135,935 | -0.07(-1.37%) |
Apr 11, 2024 | 5.110 | 5.120 | 5.050 | 5.060 | 300,819 | -0.02(-0.39%) |
Apr 10, 2024 | 5.090 | 5.120 | 5.070 | 5.080 | 299,764 | -0.01(-0.19%) |
Apr 09, 2024 | 5.139 | 5.139 | 5.080 | 5.090 | 262,027 | -0.02(-0.39%) |
Apr 08, 2024 | 5.100 | 5.115 | 5.080 | 5.110 | 229,332 | +0.01(+0.19%) |
Apr 05, 2024 | 5.080 | 5.125 | 5.070 | 5.100 | 148,904 | +0.01(+0.19%) |
Apr 04, 2024 | 5.120 | 5.139 | 5.090 | 5.090 | 222,363 | -0.03(-0.58%) |
Apr 03, 2024 | 5.060 | 5.130 | 5.030 | 5.120 | 207,856 | +0.02(+0.39%) |
Apr 02, 2024 | 5.130 | 5.134 | 5.090 | 5.100 | 306,609 | -0.08(-1.53%) |
Apr 01, 2024 | 5.209 | 5.209 | 5.169 | 5.179 | 190,504 | -0.03(-0.57%) |
Mar 28, 2024 | 5.179 | 5.247 | 5.179 | 5.209 | 409,553 | +0.03(+0.57%) |
Mar 27, 2024 | 5.169 | 5.194 | 5.160 | 5.179 | 210,807 | +0.01(+0.19%) |
Mar 26, 2024 | 5.130 | 5.179 | 5.130 | 5.169 | 368,028 | +0.04(+0.77%) |
Mar 25, 2024 | 5.160 | 5.160 | 5.120 | 5.130 | 131,548 | -0.03(-0.57%) |
Mar 22, 2024 | 5.169 | 5.169 | 5.130 | 5.160 | 141,512 | +0.00(+0.00%) |
Mar 21, 2024 | 5.140 | 5.160 | 5.140 | 5.160 | 231,796 | +0.01(+0.19%) |
Mar 20, 2024 | 5.101 | 5.160 | 5.071 | 5.150 | 301,980 | +0.02(+0.38%) |
Mar 19, 2024 | 5.120 | 5.130 | 5.101 | 5.130 | 163,867 | -0.00(-0.02%) |
Mar 18, 2024 | 5.110 | 5.150 | 5.101 | 5.131 | 244,407 | +0.03(+0.60%) |
Mar 15, 2024 | 5.061 | 5.101 | 5.061 | 5.101 | 258,024 | +0.05(+0.97%) |
Mar 14, 2024 | 5.101 | 5.101 | 5.042 | 5.051 | 138,889 | -0.02(-0.39%) |
Mar 13, 2024 | 5.101 | 5.110 | 5.071 | 5.071 | 210,016 | -0.02(-0.39%) |
Mar 12, 2024 | 5.042 | 5.101 | 5.022 | 5.091 | 331,513 | +0.06(+1.17%) |
Mar 11, 2024 | 5.012 | 5.032 | 5.002 | 5.032 | 140,472 | +0.03(+0.59%) |
Mar 08, 2024 | 5.051 | 5.081 | 4.993 | 5.002 | 249,978 | -0.05(-0.97%) |
Mar 07, 2024 | 5.022 | 5.071 | 5.022 | 5.051 | 212,648 | +0.03(+0.59%) |
Mar 06, 2024 | 5.022 | 5.032 | 5.012 | 5.022 | 139,437 | +0.02(+0.39%) |
Mar 05, 2024 | 5.022 | 5.051 | 5.002 | 5.002 | 267,725 | -0.01(-0.20%) |
Mar 04, 2024 | 5.022 | 5.027 | 4.993 | 5.012 | 95,614 | -0.02(-0.39%) |