Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 14, 2024 | 5.370 | 5.390 | 5.310 | 5.370 | 25,844 | +0.06(+1.13%) |
May 13, 2024 | 5.250 | 5.482 | 5.250 | 5.310 | 29,681 | +0.08(+1.53%) |
May 10, 2024 | 5.290 | 5.355 | 5.110 | 5.230 | 32,373 | -0.11(-2.06%) |
May 09, 2024 | 5.310 | 5.400 | 5.310 | 5.340 | 47,532 | -0.01(-0.19%) |
May 08, 2024 | 5.510 | 5.520 | 5.070 | 5.350 | 83,827 | -0.23(-4.12%) |
May 07, 2024 | 5.580 | 5.610 | 5.570 | 5.580 | 39,840 | +0.07(+1.27%) |
May 06, 2024 | 5.410 | 5.540 | 5.410 | 5.510 | 44,740 | +0.10(+1.85%) |
May 03, 2024 | 5.580 | 5.580 | 5.385 | 5.410 | 16,921 | -0.07(-1.28%) |
May 02, 2024 | 5.360 | 5.580 | 5.270 | 5.480 | 50,894 | +0.20(+3.79%) |
May 01, 2024 | 5.370 | 5.385 | 5.080 | 5.280 | 34,858 | -0.11(-2.04%) |
Apr 30, 2024 | 5.420 | 5.446 | 5.350 | 5.390 | 31,786 | -0.06(-1.10%) |
Apr 29, 2024 | 5.380 | 5.580 | 5.380 | 5.450 | 54,202 | +0.09(+1.68%) |
Apr 26, 2024 | 5.070 | 5.550 | 5.000 | 5.360 | 102,970 | +0.35(+6.99%) |
Apr 25, 2024 | 4.920 | 5.040 | 4.910 | 5.010 | 66,110 | +0.05(+1.01%) |
Apr 24, 2024 | 5.000 | 5.020 | 4.860 | 4.960 | 115,773 | -0.08(-1.59%) |
Apr 23, 2024 | 5.090 | 5.200 | 4.900 | 5.040 | 61,268 | -0.11(-2.14%) |
Apr 22, 2024 | 5.270 | 5.270 | 5.000 | 5.150 | 45,175 | -0.15(-2.83%) |
Apr 19, 2024 | 5.250 | 5.330 | 5.190 | 5.300 | 56,304 | +0.02(+0.38%) |
Apr 18, 2024 | 5.170 | 5.320 | 5.170 | 5.280 | 32,829 | +0.10(+1.93%) |
Apr 17, 2024 | 5.120 | 5.290 | 4.990 | 5.180 | 23,254 | +0.06(+1.17%) |
Apr 16, 2024 | 4.960 | 5.120 | 4.930 | 5.120 | 63,381 | +0.17(+3.43%) |
Apr 15, 2024 | 5.200 | 5.210 | 4.830 | 4.950 | 112,822 | -0.18(-3.51%) |
Apr 12, 2024 | 5.330 | 5.330 | 5.110 | 5.130 | 26,538 | -0.20(-3.75%) |
Apr 11, 2024 | 5.220 | 5.340 | 5.220 | 5.330 | 28,269 | +0.06(+1.14%) |
Apr 10, 2024 | 5.380 | 5.530 | 5.220 | 5.270 | 69,760 | -0.23(-4.18%) |
Apr 09, 2024 | 5.740 | 5.890 | 5.500 | 5.500 | 35,416 | -0.22(-3.85%) |
Apr 08, 2024 | 5.370 | 5.810 | 5.300 | 5.720 | 101,411 | +0.32(+5.93%) |
Apr 05, 2024 | 5.360 | 5.510 | 5.255 | 5.400 | 21,763 | -0.01(-0.18%) |
Apr 04, 2024 | 5.550 | 5.550 | 5.350 | 5.410 | 32,156 | -0.11(-1.99%) |
Apr 03, 2024 | 5.150 | 5.665 | 5.130 | 5.520 | 56,140 | +0.37(+7.18%) |
Apr 02, 2024 | 5.240 | 5.240 | 4.990 | 5.150 | 44,437 | -0.14(-2.65%) |
Apr 01, 2024 | 5.340 | 5.400 | 5.240 | 5.290 | 33,852 | -0.11(-2.04%) |
Mar 28, 2024 | 5.450 | 5.300 | 5.300 | 5.400 | 29,632 | -0.08(-1.46%) |
Mar 27, 2024 | 4.990 | 5.490 | 4.990 | 5.480 | 31,877 | +0.52(+10.48%) |
Mar 26, 2024 | 5.000 | 5.060 | 4.810 | 4.960 | 33,903 | +0.00(+0.00%) |
Mar 25, 2024 | 5.430 | 5.450 | 4.850 | 4.960 | 69,375 | -0.44(-8.15%) |
Mar 22, 2024 | 5.530 | 5.530 | 5.360 | 5.400 | 26,553 | -0.15(-2.70%) |
Mar 21, 2024 | 5.500 | 5.595 | 5.425 | 5.550 | 35,042 | +0.05(+0.91%) |
Mar 20, 2024 | 5.460 | 5.600 | 5.280 | 5.500 | 43,355 | +0.10(+1.85%) |
Mar 19, 2024 | 5.450 | 5.470 | 5.360 | 5.400 | 33,181 | -0.03(-0.55%) |
Mar 18, 2024 | 5.440 | 5.500 | 5.390 | 5.430 | 48,528 | +0.00(+0.00%) |
Mar 15, 2024 | 5.100 | 5.430 | 5.100 | 5.430 | 229,137 | +0.25(+4.83%) |
Mar 14, 2024 | 5.230 | 5.230 | 5.100 | 5.180 | 45,505 | -0.04(-0.77%) |
Mar 13, 2024 | 5.290 | 5.400 | 5.148 | 5.220 | 42,593 | -0.08(-1.51%) |
Mar 12, 2024 | 5.230 | 5.390 | 5.230 | 5.300 | 22,974 | +0.09(+1.73%) |
Mar 11, 2024 | 5.430 | 5.485 | 5.200 | 5.210 | 21,012 | -0.22(-4.05%) |
Mar 08, 2024 | 5.270 | 5.440 | 5.260 | 5.430 | 38,445 | +0.26(+5.03%) |
Mar 07, 2024 | 5.410 | 5.572 | 5.120 | 5.170 | 82,074 | -0.19(-3.54%) |
Mar 06, 2024 | 5.300 | 5.400 | 5.230 | 5.360 | 32,720 | +0.13(+2.49%) |
Mar 05, 2024 | 5.290 | 5.300 | 5.170 | 5.230 | 40,721 | -0.07(-1.32%) |
Mar 04, 2024 | 5.430 | 5.450 | 5.230 | 5.300 | 30,070 | -0.14(-2.57%) |