Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 5.020 | 5.090 | 4.940 | 5.000 | 307,753 | +0.00(+0.00%) |
May 16, 2024 | 4.970 | 5.020 | 4.940 | 5.000 | 402,282 | +0.01(+0.20%) |
May 15, 2024 | 5.010 | 5.070 | 4.945 | 4.990 | 478,920 | +0.02(+0.40%) |
May 14, 2024 | 5.050 | 5.160 | 4.920 | 4.970 | 832,333 | -0.06(-1.19%) |
May 13, 2024 | 5.400 | 5.480 | 5.030 | 5.030 | 863,408 | -0.47(-8.55%) |
May 10, 2024 | 5.580 | 5.600 | 5.440 | 5.500 | 467,994 | -0.09(-1.61%) |
May 09, 2024 | 5.480 | 5.590 | 5.440 | 5.590 | 369,504 | +0.13(+2.38%) |
May 08, 2024 | 5.400 | 5.480 | 5.390 | 5.460 | 243,922 | +0.03(+0.55%) |
May 07, 2024 | 5.380 | 5.515 | 5.380 | 5.430 | 282,933 | +0.05(+0.93%) |
May 06, 2024 | 5.430 | 5.480 | 5.370 | 5.380 | 261,125 | +0.00(+0.00%) |
May 03, 2024 | 5.380 | 5.440 | 5.345 | 5.380 | 244,017 | +0.04(+0.75%) |
May 02, 2024 | 5.320 | 5.380 | 5.275 | 5.340 | 254,201 | +0.03(+0.56%) |
May 01, 2024 | 5.430 | 5.490 | 5.290 | 5.310 | 351,468 | -0.11(-2.03%) |
Apr 30, 2024 | 5.570 | 5.570 | 5.405 | 5.420 | 305,683 | -0.17(-3.04%) |
Apr 29, 2024 | 5.560 | 5.645 | 5.560 | 5.590 | 340,015 | +0.03(+0.54%) |
Apr 26, 2024 | 5.540 | 5.590 | 5.520 | 5.560 | 356,600 | +0.00(+0.00%) |
Apr 25, 2024 | 5.470 | 5.587 | 5.460 | 5.560 | 367,680 | +0.05(+0.91%) |
Apr 24, 2024 | 5.560 | 5.570 | 5.470 | 5.510 | 407,061 | -0.09(-1.61%) |
Apr 23, 2024 | 5.610 | 5.660 | 5.565 | 5.600 | 500,611 | -0.03(-0.53%) |
Apr 22, 2024 | 5.630 | 5.670 | 5.560 | 5.630 | 530,316 | +0.00(+0.00%) |
Apr 19, 2024 | 5.550 | 5.680 | 5.500 | 5.630 | 515,775 | +0.05(+0.90%) |
Apr 18, 2024 | 5.700 | 5.770 | 5.565 | 5.580 | 386,125 | -0.09(-1.59%) |
Apr 17, 2024 | 5.680 | 5.830 | 5.670 | 5.670 | 688,904 | -0.03(-0.53%) |
Apr 16, 2024 | 5.840 | 5.855 | 5.700 | 5.700 | 546,281 | -0.20(-3.39%) |
Apr 15, 2024 | 5.660 | 5.930 | 5.660 | 5.900 | 1,073,293 | +0.22(+3.87%) |
Apr 12, 2024 | 5.850 | 5.865 | 5.665 | 5.680 | 710,712 | -0.13(-2.24%) |
Apr 11, 2024 | 5.770 | 6.030 | 5.659 | 5.810 | 1,318,274 | +0.06(+1.04%) |
Apr 10, 2024 | 5.580 | 5.820 | 5.480 | 5.750 | 1,864,312 | +0.04(+0.70%) |
Apr 09, 2024 | 5.668 | 5.710 | 5.606 | 5.710 | 1,566,590 | +0.07(+1.23%) |
Apr 08, 2024 | 5.654 | 5.783 | 5.623 | 5.640 | 1,225,602 | +0.02(+0.37%) |
Apr 05, 2024 | 5.661 | 5.731 | 5.602 | 5.620 | 900,645 | -0.03(-0.49%) |
Apr 04, 2024 | 5.738 | 5.773 | 5.620 | 5.647 | 972,150 | -0.06(-0.98%) |
Apr 03, 2024 | 5.745 | 5.814 | 5.661 | 5.703 | 1,090,782 | -0.06(-1.09%) |
Apr 02, 2024 | 5.654 | 5.766 | 5.564 | 5.766 | 856,538 | +0.10(+1.84%) |
Apr 01, 2024 | 5.647 | 5.717 | 5.602 | 5.661 | 1,131,207 | +0.06(+1.12%) |
Mar 28, 2024 | 5.640 | 5.592 | 5.592 | 5.599 | 600,290 | -0.01(-0.12%) |
Mar 27, 2024 | 5.564 | 5.640 | 5.557 | 5.606 | 628,016 | +0.10(+1.77%) |
Mar 26, 2024 | 5.675 | 5.675 | 5.484 | 5.508 | 925,863 | -0.15(-2.58%) |
Mar 25, 2024 | 5.529 | 5.766 | 5.501 | 5.654 | 1,624,270 | +1.90(+50.56%) |
Mar 22, 2024 | 3.789 | 3.817 | 3.718 | 3.756 | 2,436,249 | -0.02(-0.50%) |
Mar 21, 2024 | 3.827 | 3.865 | 3.732 | 3.775 | 2,293,958 | -0.03(-0.75%) |
Mar 20, 2024 | 3.775 | 3.826 | 3.694 | 3.803 | 2,619,366 | +0.06(+1.65%) |
Mar 19, 2024 | 3.632 | 3.756 | 3.608 | 3.741 | 2,472,012 | +0.09(+2.34%) |
Mar 18, 2024 | 3.456 | 3.741 | 3.435 | 3.656 | 4,453,708 | +0.30(+8.92%) |
Mar 15, 2024 | 3.266 | 3.451 | 3.247 | 3.356 | 4,661,057 | +0.09(+2.62%) |
Mar 14, 2024 | 2.672 | 3.551 | 2.634 | 3.271 | 9,883,547 | +0.57(+20.91%) |
Mar 13, 2024 | 2.672 | 2.734 | 2.672 | 2.705 | 318,657 | +0.03(+1.07%) |
Mar 12, 2024 | 2.715 | 2.729 | 2.676 | 2.676 | 498,926 | -0.05(-1.75%) |
Mar 11, 2024 | 2.686 | 2.741 | 2.686 | 2.724 | 371,892 | +0.03(+1.06%) |
Mar 08, 2024 | 2.691 | 2.736 | 2.686 | 2.696 | 524,088 | -0.04(-1.39%) |
Mar 07, 2024 | 2.743 | 2.772 | 2.715 | 2.734 | 303,230 | +0.02(+0.70%) |
Mar 06, 2024 | 2.734 | 2.757 | 2.703 | 2.715 | 839,641 | +0.01(+0.53%) |
Mar 05, 2024 | 2.729 | 2.748 | 2.691 | 2.700 | 550,199 | -0.04(-1.39%) |
Mar 04, 2024 | 2.757 | 2.772 | 2.734 | 2.738 | 376,333 | +0.00(+0.00%) |