Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 5.250 | 5.450 | 5.250 | 5.430 | 35,072 | +0.15(+2.84%) |
May 23, 2024 | 5.310 | 5.376 | 5.280 | 5.280 | 21,731 | -0.09(-1.68%) |
May 22, 2024 | 5.400 | 5.410 | 5.310 | 5.370 | 50,079 | -0.04(-0.74%) |
May 21, 2024 | 5.349 | 5.490 | 5.349 | 5.410 | 26,959 | +0.06(+1.12%) |
May 20, 2024 | 5.310 | 5.400 | 5.310 | 5.350 | 21,046 | -0.01(-0.19%) |
May 17, 2024 | 5.390 | 5.485 | 5.310 | 5.360 | 17,928 | -0.08(-1.47%) |
May 16, 2024 | 5.390 | 5.580 | 5.320 | 5.440 | 79,783 | +0.07(+1.30%) |
May 15, 2024 | 5.340 | 5.391 | 5.300 | 5.370 | 14,196 | +0.04(+0.75%) |
May 14, 2024 | 5.300 | 5.350 | 5.220 | 5.330 | 40,539 | +0.10(+1.91%) |
May 13, 2024 | 5.260 | 5.350 | 5.200 | 5.230 | 49,343 | -0.03(-0.57%) |
May 10, 2024 | 5.410 | 5.410 | 5.250 | 5.260 | 6,562 | -0.10(-1.87%) |
May 09, 2024 | 5.310 | 5.390 | 5.267 | 5.360 | 43,599 | +0.02(+0.37%) |
May 08, 2024 | 5.390 | 5.460 | 5.260 | 5.340 | 40,466 | -0.01(-0.19%) |
May 07, 2024 | 5.495 | 5.575 | 5.350 | 5.350 | 55,967 | -0.12(-2.19%) |
May 06, 2024 | 5.420 | 5.550 | 5.414 | 5.470 | 63,318 | +0.03(+0.55%) |
May 03, 2024 | 5.370 | 5.440 | 5.350 | 5.440 | 12,854 | +0.04(+0.74%) |
May 02, 2024 | 5.300 | 5.400 | 5.250 | 5.400 | 33,516 | +0.06(+1.12%) |
May 01, 2024 | 5.360 | 5.400 | 5.250 | 5.340 | 18,216 | -0.08(-1.48%) |
Apr 30, 2024 | 5.490 | 5.490 | 5.400 | 5.420 | 17,903 | -0.08(-1.45%) |
Apr 29, 2024 | 5.390 | 5.540 | 5.330 | 5.500 | 14,239 | +0.07(+1.29%) |
Apr 26, 2024 | 5.490 | 5.490 | 5.360 | 5.430 | 8,815 | -0.02(-0.37%) |
Apr 25, 2024 | 5.325 | 5.450 | 5.325 | 5.450 | 15,824 | +0.06(+1.11%) |
Apr 24, 2024 | 5.470 | 5.470 | 5.303 | 5.390 | 13,887 | -0.01(-0.19%) |
Apr 23, 2024 | 5.290 | 5.490 | 5.230 | 5.400 | 25,591 | +0.16(+3.05%) |
Apr 22, 2024 | 5.220 | 5.370 | 5.220 | 5.240 | 33,506 | -0.06(-1.13%) |
Apr 19, 2024 | 5.210 | 5.400 | 5.210 | 5.300 | 31,765 | +0.05(+0.95%) |
Apr 18, 2024 | 5.290 | 5.339 | 5.200 | 5.250 | 22,608 | -0.02(-0.38%) |
Apr 17, 2024 | 5.450 | 5.495 | 5.250 | 5.270 | 14,229 | -0.13(-2.41%) |
Apr 16, 2024 | 5.310 | 5.540 | 5.250 | 5.400 | 33,398 | +0.09(+1.69%) |
Apr 15, 2024 | 5.350 | 5.550 | 5.310 | 5.310 | 43,382 | -0.09(-1.67%) |
Apr 12, 2024 | 5.450 | 5.572 | 5.360 | 5.400 | 26,461 | -0.05(-0.92%) |
Apr 11, 2024 | 5.590 | 5.590 | 5.370 | 5.450 | 18,597 | -0.10(-1.80%) |
Apr 10, 2024 | 5.650 | 5.650 | 5.440 | 5.550 | 27,161 | -0.10(-1.77%) |
Apr 09, 2024 | 5.390 | 5.690 | 5.350 | 5.650 | 62,345 | +0.11(+1.99%) |
Apr 08, 2024 | 5.580 | 5.600 | 5.520 | 5.540 | 18,623 | +0.00(+0.00%) |
Apr 05, 2024 | 5.591 | 5.591 | 5.470 | 5.540 | 14,143 | -0.06(-1.07%) |
Apr 04, 2024 | 5.480 | 5.647 | 5.420 | 5.600 | 58,493 | +0.14(+2.56%) |
Apr 03, 2024 | 5.500 | 5.510 | 5.429 | 5.460 | 15,664 | -0.05(-0.91%) |
Apr 02, 2024 | 5.460 | 5.550 | 5.370 | 5.510 | 35,329 | +0.02(+0.36%) |
Apr 01, 2024 | 5.450 | 5.550 | 5.410 | 5.490 | 49,355 | -0.00(-0.09%) |
Mar 28, 2024 | 5.250 | 5.510 | 5.140 | 5.495 | 31,687 | +0.21(+4.07%) |
Mar 27, 2024 | 5.300 | 5.349 | 5.220 | 5.280 | 42,002 | +0.02(+0.38%) |
Mar 26, 2024 | 5.250 | 5.370 | 5.180 | 5.260 | 60,490 | +0.01(+0.29%) |
Mar 25, 2024 | 5.100 | 5.250 | 5.020 | 5.245 | 40,809 | +0.01(+0.29%) |
Mar 22, 2024 | 5.250 | 5.250 | 5.152 | 5.230 | 24,477 | -0.02(-0.38%) |
Mar 21, 2024 | 5.010 | 5.250 | 5.000 | 5.250 | 64,444 | +0.21(+4.17%) |
Mar 20, 2024 | 5.000 | 5.040 | 4.990 | 5.040 | 29,424 | +0.03(+0.60%) |
Mar 19, 2024 | 4.920 | 5.030 | 4.920 | 5.010 | 66,894 | +0.06(+1.21%) |
Mar 18, 2024 | 4.970 | 4.990 | 4.918 | 4.950 | 44,475 | +0.00(+0.00%) |
Mar 15, 2024 | 4.930 | 5.000 | 4.930 | 4.950 | 55,666 | -0.02(-0.40%) |
Mar 14, 2024 | 4.920 | 4.970 | 4.920 | 4.970 | 36,684 | +0.09(+1.90%) |
Mar 13, 2024 | 4.868 | 4.966 | 4.868 | 4.878 | 71,192 | -0.01(-0.20%) |
Mar 12, 2024 | 4.956 | 4.956 | 4.854 | 4.887 | 13,016 | -0.02(-0.40%) |
Mar 11, 2024 | 4.937 | 4.959 | 4.838 | 4.907 | 77,543 | -0.02(-0.40%) |
Mar 08, 2024 | 4.986 | 4.986 | 4.878 | 4.927 | 60,728 | +0.00(+0.00%) |
Mar 07, 2024 | 4.927 | 4.956 | 4.858 | 4.927 | 35,594 | +0.00(+0.00%) |
Mar 06, 2024 | 4.966 | 4.986 | 4.907 | 4.927 | 40,967 | -0.01(-0.20%) |
Mar 05, 2024 | 4.956 | 4.986 | 4.917 | 4.937 | 45,245 | -0.03(-0.60%) |
Mar 04, 2024 | 4.937 | 4.986 | 4.892 | 4.966 | 33,957 | +0.03(+0.60%) |