Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 5.050 | 5.200 | 5.010 | 5.200 | 616,085 | +0.15(+2.97%) |
May 09, 2024 | 5.200 | 5.230 | 5.040 | 5.050 | 1,276,955 | -0.15(-2.88%) |
May 08, 2024 | 5.210 | 5.240 | 5.160 | 5.200 | 507,944 | -0.03(-0.57%) |
May 07, 2024 | 5.220 | 5.250 | 5.180 | 5.230 | 642,461 | +0.01(+0.19%) |
May 06, 2024 | 5.300 | 5.315 | 5.210 | 5.220 | 414,277 | -0.01(-0.19%) |
May 03, 2024 | 5.350 | 5.365 | 5.210 | 5.230 | 467,469 | -0.04(-0.76%) |
May 02, 2024 | 5.220 | 5.310 | 5.180 | 5.270 | 440,040 | +0.10(+1.93%) |
May 01, 2024 | 4.970 | 5.270 | 4.930 | 5.170 | 468,577 | +0.02(+0.39%) |
Apr 30, 2024 | 5.170 | 5.215 | 5.080 | 5.150 | 354,155 | -0.03(-0.58%) |
Apr 29, 2024 | 5.190 | 5.225 | 5.140 | 5.180 | 429,671 | +0.00(+0.00%) |
Apr 26, 2024 | 5.060 | 5.240 | 4.960 | 5.180 | 414,952 | +0.16(+3.19%) |
Apr 25, 2024 | 5.000 | 5.045 | 4.940 | 5.020 | 351,851 | -0.05(-0.99%) |
Apr 24, 2024 | 5.070 | 5.130 | 5.030 | 5.070 | 363,411 | -0.01(-0.20%) |
Apr 23, 2024 | 4.970 | 5.135 | 4.910 | 5.080 | 388,713 | +0.16(+3.25%) |
Apr 22, 2024 | 4.890 | 4.960 | 4.850 | 4.920 | 870,869 | +0.05(+1.03%) |
Apr 19, 2024 | 4.900 | 5.010 | 4.870 | 4.870 | 627,975 | -0.05(-1.02%) |
Apr 18, 2024 | 4.910 | 5.005 | 4.890 | 4.920 | 620,839 | +0.01(+0.20%) |
Apr 17, 2024 | 4.920 | 5.000 | 4.900 | 4.910 | 503,019 | +0.01(+0.20%) |
Apr 16, 2024 | 4.910 | 4.980 | 4.870 | 4.900 | 434,561 | -0.04(-0.81%) |
Apr 15, 2024 | 5.130 | 5.130 | 4.930 | 4.940 | 429,984 | -0.14(-2.76%) |
Apr 12, 2024 | 5.260 | 5.285 | 5.055 | 5.080 | 494,452 | -0.23(-4.33%) |
Apr 11, 2024 | 5.200 | 5.310 | 5.140 | 5.310 | 465,221 | +0.17(+3.31%) |
Apr 10, 2024 | 5.220 | 5.275 | 5.130 | 5.140 | 441,115 | -0.18(-3.38%) |
Apr 09, 2024 | 5.220 | 5.320 | 5.205 | 5.320 | 1,097,759 | +0.09(+1.72%) |
Apr 08, 2024 | 5.250 | 5.310 | 5.190 | 5.230 | 667,906 | -0.01(-0.19%) |
Apr 05, 2024 | 5.460 | 5.500 | 5.210 | 5.240 | 869,479 | -0.21(-3.85%) |
Apr 04, 2024 | 5.590 | 5.640 | 5.430 | 5.450 | 763,276 | -0.06(-1.09%) |
Apr 03, 2024 | 5.330 | 5.520 | 5.310 | 5.510 | 717,339 | +0.09(+1.66%) |
Apr 02, 2024 | 5.310 | 5.430 | 5.270 | 5.420 | 375,965 | +0.05(+0.93%) |
Apr 01, 2024 | 5.420 | 5.470 | 5.330 | 5.370 | 464,631 | -0.04(-0.74%) |
Mar 28, 2024 | 5.370 | 5.450 | 5.310 | 5.410 | 381,324 | +0.04(+0.74%) |
Mar 27, 2024 | 5.450 | 5.480 | 5.335 | 5.370 | 387,334 | -0.05(-0.92%) |
Mar 26, 2024 | 5.300 | 5.500 | 5.240 | 5.420 | 448,919 | +0.14(+2.65%) |
Mar 25, 2024 | 5.340 | 5.385 | 5.240 | 5.280 | 335,839 | +0.00(+0.00%) |
Mar 22, 2024 | 5.260 | 5.330 | 5.190 | 5.280 | 462,985 | +0.03(+0.57%) |
Mar 21, 2024 | 5.300 | 5.375 | 5.230 | 5.250 | 504,336 | -0.05(-0.94%) |
Mar 20, 2024 | 5.230 | 5.390 | 5.225 | 5.300 | 437,119 | +0.06(+1.15%) |
Mar 19, 2024 | 5.170 | 5.270 | 5.100 | 5.240 | 381,980 | +0.08(+1.55%) |
Mar 18, 2024 | 5.010 | 5.210 | 5.010 | 5.160 | 435,112 | +0.14(+2.79%) |
Mar 15, 2024 | 4.990 | 5.060 | 4.940 | 5.020 | 522,456 | -0.06(-1.18%) |
Mar 14, 2024 | 5.180 | 5.220 | 5.025 | 5.080 | 614,127 | -0.13(-2.50%) |
Mar 13, 2024 | 5.230 | 5.320 | 5.170 | 5.210 | 475,846 | -0.07(-1.33%) |
Mar 12, 2024 | 5.210 | 5.308 | 5.170 | 5.280 | 498,070 | +0.06(+1.15%) |
Mar 11, 2024 | 5.100 | 5.290 | 5.090 | 5.220 | 630,387 | +0.08(+1.56%) |
Mar 08, 2024 | 5.120 | 5.250 | 5.000 | 5.140 | 795,030 | -0.05(-0.96%) |
Mar 07, 2024 | 5.260 | 5.300 | 5.160 | 5.190 | 866,696 | -0.09(-1.70%) |
Mar 06, 2024 | 5.150 | 5.410 | 5.100 | 5.280 | 1,537,376 | +0.26(+5.18%) |
Mar 05, 2024 | 4.690 | 5.080 | 4.620 | 5.020 | 2,473,694 | +0.45(+9.85%) |
Mar 04, 2024 | 4.650 | 4.655 | 4.535 | 4.570 | 451,498 | -0.09(-1.93%) |