Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 5.620 | 5.620 | 5.370 | 5.420 | 65,624 | -0.11(-1.99%) |
May 21, 2024 | 5.400 | 5.664 | 5.400 | 5.530 | 71,719 | +0.07(+1.28%) |
May 20, 2024 | 5.450 | 5.550 | 5.370 | 5.460 | 90,325 | +0.01(+0.18%) |
May 17, 2024 | 5.330 | 5.460 | 5.310 | 5.450 | 59,643 | +0.09(+1.68%) |
May 16, 2024 | 5.260 | 5.410 | 5.260 | 5.360 | 51,251 | +0.05(+0.94%) |
May 15, 2024 | 5.300 | 5.400 | 5.250 | 5.310 | 87,407 | -0.03(-0.56%) |
May 14, 2024 | 5.370 | 5.410 | 5.290 | 5.340 | 52,026 | -0.02(-0.37%) |
May 13, 2024 | 5.340 | 5.420 | 5.340 | 5.360 | 20,111 | +0.00(+0.00%) |
May 10, 2024 | 5.330 | 5.448 | 5.300 | 5.360 | 42,570 | +0.04(+0.75%) |
May 09, 2024 | 5.280 | 5.400 | 5.250 | 5.320 | 44,171 | +0.05(+0.95%) |
May 08, 2024 | 5.270 | 5.340 | 5.150 | 5.270 | 24,018 | +0.04(+0.76%) |
May 07, 2024 | 5.250 | 5.330 | 5.150 | 5.230 | 40,320 | +0.03(+0.58%) |
May 06, 2024 | 5.290 | 5.460 | 5.200 | 5.200 | 39,847 | -0.21(-3.88%) |
May 03, 2024 | 5.460 | 5.460 | 5.350 | 5.410 | 40,892 | +0.00(+0.00%) |
May 02, 2024 | 5.200 | 5.540 | 5.200 | 5.410 | 117,722 | +0.17(+3.24%) |
May 01, 2024 | 5.190 | 5.330 | 5.170 | 5.240 | 38,748 | -0.02(-0.38%) |
Apr 30, 2024 | 5.340 | 5.340 | 5.190 | 5.260 | 62,565 | -0.09(-1.68%) |
Apr 29, 2024 | 5.020 | 5.350 | 4.970 | 5.350 | 182,411 | +0.36(+7.21%) |
Apr 26, 2024 | 4.980 | 5.090 | 4.980 | 4.990 | 231,631 | -0.04(-0.87%) |
Apr 25, 2024 | 5.114 | 5.119 | 5.024 | 5.034 | 21,150 | -0.08(-1.56%) |
Apr 24, 2024 | 5.183 | 5.223 | 5.004 | 5.114 | 49,586 | -0.10(-1.91%) |
Apr 23, 2024 | 5.014 | 5.253 | 5.014 | 5.213 | 97,007 | +0.15(+2.95%) |
Apr 22, 2024 | 5.024 | 5.183 | 4.973 | 5.064 | 90,180 | -0.01(-0.20%) |
Apr 19, 2024 | 5.143 | 5.213 | 5.024 | 5.074 | 73,531 | +0.08(+1.59%) |
Apr 18, 2024 | 4.974 | 5.114 | 4.915 | 4.994 | 95,160 | +0.04(+0.80%) |
Apr 17, 2024 | 4.954 | 5.119 | 4.915 | 4.954 | 81,898 | -0.06(-1.19%) |
Apr 16, 2024 | 5.044 | 5.094 | 4.964 | 5.014 | 34,498 | -0.03(-0.59%) |
Apr 15, 2024 | 5.084 | 5.213 | 4.974 | 5.044 | 60,246 | -0.12(-2.31%) |
Apr 12, 2024 | 5.143 | 5.422 | 5.129 | 5.163 | 81,696 | +0.02(+0.39%) |
Apr 11, 2024 | 5.124 | 5.293 | 5.109 | 5.143 | 95,082 | -0.01(-0.19%) |
Apr 10, 2024 | 5.243 | 5.372 | 5.143 | 5.153 | 116,708 | -0.13(-2.45%) |
Apr 09, 2024 | 5.253 | 5.362 | 5.183 | 5.283 | 60,984 | +0.05(+0.95%) |
Apr 08, 2024 | 5.124 | 5.283 | 5.124 | 5.233 | 41,584 | +0.06(+1.15%) |
Apr 05, 2024 | 5.313 | 5.313 | 5.163 | 5.173 | 32,304 | -0.09(-1.70%) |
Apr 04, 2024 | 5.233 | 5.313 | 5.133 | 5.263 | 93,282 | -0.01(-0.19%) |
Apr 03, 2024 | 5.263 | 5.313 | 5.223 | 5.273 | 55,351 | +0.02(+0.38%) |
Apr 02, 2024 | 5.124 | 5.303 | 5.024 | 5.253 | 94,739 | +0.18(+3.53%) |
Apr 01, 2024 | 5.084 | 5.153 | 5.074 | 5.074 | 27,832 | -0.06(-1.16%) |
Mar 28, 2024 | 5.084 | 5.133 | 5.133 | 5.133 | 120,598 | +0.02(+0.39%) |
Mar 27, 2024 | 5.163 | 5.173 | 5.054 | 5.114 | 101,144 | -0.02(-0.39%) |
Mar 26, 2024 | 5.124 | 5.173 | 5.114 | 5.133 | 34,001 | -0.03(-0.58%) |
Mar 25, 2024 | 5.173 | 5.265 | 5.163 | 5.163 | 53,434 | -0.03(-0.57%) |
Mar 22, 2024 | 5.273 | 5.332 | 5.183 | 5.193 | 48,375 | -0.11(-2.06%) |
Mar 21, 2024 | 5.233 | 5.387 | 5.213 | 5.303 | 42,946 | +0.02(+0.38%) |
Mar 20, 2024 | 5.253 | 5.323 | 5.198 | 5.283 | 61,529 | +0.05(+0.95%) |
Mar 19, 2024 | 5.203 | 5.303 | 5.203 | 5.233 | 31,405 | +0.02(+0.38%) |
Mar 18, 2024 | 5.352 | 5.362 | 5.173 | 5.213 | 75,182 | -0.18(-3.32%) |
Mar 15, 2024 | 5.263 | 5.472 | 5.263 | 5.392 | 105,453 | +0.08(+1.50%) |
Mar 14, 2024 | 5.283 | 5.352 | 5.204 | 5.313 | 76,421 | +0.07(+1.33%) |
Mar 13, 2024 | 5.233 | 5.362 | 5.173 | 5.243 | 63,710 | +0.02(+0.38%) |
Mar 12, 2024 | 5.193 | 5.293 | 5.193 | 5.223 | 45,156 | +0.01(+0.19%) |
Mar 11, 2024 | 5.263 | 5.313 | 5.213 | 5.213 | 41,979 | -0.07(-1.32%) |
Mar 08, 2024 | 5.332 | 5.362 | 5.203 | 5.283 | 61,443 | -0.04(-0.75%) |
Mar 07, 2024 | 5.253 | 5.362 | 5.243 | 5.323 | 38,843 | +0.05(+0.94%) |
Mar 06, 2024 | 5.323 | 5.348 | 5.193 | 5.273 | 86,452 | -0.03(-0.56%) |
Mar 05, 2024 | 5.243 | 5.417 | 5.243 | 5.303 | 58,883 | -0.01(-0.19%) |
Mar 04, 2024 | 5.342 | 5.432 | 5.203 | 5.313 | 127,577 | -0.06(-1.11%) |