Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 4.950 | 5.010 | 4.920 | 4.980 | 764,210 | +0.10(+2.05%) |
May 30, 2024 | 4.890 | 4.920 | 4.860 | 4.880 | 552,118 | +0.00(+0.00%) |
May 29, 2024 | 4.920 | 4.929 | 4.855 | 4.880 | 502,313 | -0.04(-0.81%) |
May 28, 2024 | 5.030 | 5.030 | 4.920 | 4.920 | 600,728 | -0.06(-1.20%) |
May 24, 2024 | 5.040 | 5.060 | 4.970 | 4.980 | 461,707 | -0.06(-1.19%) |
May 23, 2024 | 5.090 | 5.090 | 5.010 | 5.040 | 491,249 | -0.05(-0.98%) |
May 22, 2024 | 5.200 | 5.200 | 5.070 | 5.090 | 330,157 | -0.11(-2.12%) |
May 21, 2024 | 5.140 | 5.200 | 5.120 | 5.200 | 363,468 | +0.08(+1.56%) |
May 20, 2024 | 5.190 | 5.191 | 5.110 | 5.120 | 475,104 | -0.07(-1.35%) |
May 17, 2024 | 5.110 | 5.190 | 5.104 | 5.190 | 629,796 | +0.10(+1.96%) |
May 16, 2024 | 5.179 | 5.208 | 5.050 | 5.090 | 925,003 | -0.05(-0.96%) |
May 15, 2024 | 5.139 | 5.209 | 5.130 | 5.139 | 724,537 | +0.07(+1.36%) |
May 14, 2024 | 5.100 | 5.120 | 5.041 | 5.070 | 362,609 | +0.02(+0.39%) |
May 13, 2024 | 5.110 | 5.110 | 5.050 | 5.050 | 263,102 | -0.01(-0.20%) |
May 10, 2024 | 5.050 | 5.080 | 5.011 | 5.060 | 405,173 | +0.03(+0.59%) |
May 09, 2024 | 5.001 | 5.031 | 4.957 | 5.031 | 317,156 | +0.06(+1.19%) |
May 08, 2024 | 5.011 | 5.011 | 4.962 | 4.971 | 237,981 | -0.06(-1.18%) |
May 07, 2024 | 5.041 | 5.041 | 4.991 | 5.031 | 315,586 | +0.04(+0.79%) |
May 06, 2024 | 4.991 | 5.041 | 4.971 | 4.991 | 376,553 | +0.04(+0.80%) |
May 03, 2024 | 4.942 | 4.991 | 4.932 | 4.952 | 557,721 | +0.07(+1.42%) |
May 02, 2024 | 4.873 | 4.882 | 4.833 | 4.882 | 240,086 | +0.06(+1.23%) |
May 01, 2024 | 4.863 | 4.902 | 4.803 | 4.823 | 514,956 | -0.04(-0.81%) |
Apr 30, 2024 | 4.882 | 4.962 | 4.833 | 4.863 | 962,055 | -0.01(-0.20%) |
Apr 29, 2024 | 4.873 | 4.882 | 4.843 | 4.873 | 263,731 | +0.03(+0.61%) |
Apr 26, 2024 | 4.803 | 4.863 | 4.793 | 4.843 | 295,560 | +0.06(+1.24%) |
Apr 25, 2024 | 4.882 | 4.892 | 4.764 | 4.784 | 484,345 | -0.14(-2.81%) |
Apr 24, 2024 | 4.843 | 4.981 | 4.813 | 4.922 | 985,757 | +0.06(+1.22%) |
Apr 23, 2024 | 4.813 | 4.868 | 4.793 | 4.863 | 667,960 | +0.04(+0.82%) |
Apr 22, 2024 | 4.744 | 4.843 | 4.714 | 4.823 | 392,210 | +0.12(+2.52%) |
Apr 19, 2024 | 4.625 | 4.705 | 4.625 | 4.705 | 358,816 | +0.06(+1.28%) |
Apr 18, 2024 | 4.714 | 4.742 | 4.625 | 4.645 | 707,208 | -0.08(-1.67%) |
Apr 17, 2024 | 4.676 | 4.837 | 4.666 | 4.724 | 1,002,438 | +0.06(+1.26%) |
Apr 16, 2024 | 4.715 | 4.783 | 4.636 | 4.666 | 608,592 | -0.05(-1.04%) |
Apr 15, 2024 | 4.871 | 4.885 | 4.676 | 4.715 | 632,013 | -0.13(-2.62%) |
Apr 12, 2024 | 4.890 | 4.910 | 4.812 | 4.841 | 968,075 | -0.08(-1.59%) |
Apr 11, 2024 | 5.046 | 5.046 | 4.920 | 4.920 | 775,331 | -0.11(-2.14%) |
Apr 10, 2024 | 5.095 | 5.095 | 4.988 | 5.027 | 512,219 | -0.14(-2.65%) |
Apr 09, 2024 | 5.115 | 5.164 | 5.095 | 5.164 | 376,195 | +0.09(+1.73%) |
Apr 08, 2024 | 5.056 | 5.076 | 5.037 | 5.076 | 372,974 | +0.03(+0.58%) |
Apr 05, 2024 | 5.037 | 5.076 | 5.007 | 5.046 | 245,526 | +0.01(+0.19%) |
Apr 04, 2024 | 5.076 | 5.081 | 4.998 | 5.037 | 432,474 | -0.02(-0.39%) |
Apr 03, 2024 | 5.056 | 5.076 | 5.017 | 5.056 | 274,509 | -0.01(-0.19%) |
Apr 02, 2024 | 5.066 | 5.132 | 5.037 | 5.066 | 341,706 | -0.10(-1.89%) |
Apr 01, 2024 | 5.261 | 5.261 | 5.154 | 5.164 | 469,972 | -0.09(-1.67%) |
Mar 28, 2024 | 5.173 | 5.232 | 5.232 | 5.251 | 934,132 | +0.12(+2.28%) |
Mar 27, 2024 | 5.105 | 5.149 | 5.085 | 5.134 | 435,448 | +0.04(+0.77%) |
Mar 26, 2024 | 5.095 | 5.125 | 5.066 | 5.095 | 447,643 | +0.05(+0.97%) |
Mar 25, 2024 | 5.056 | 5.085 | 5.018 | 5.046 | 401,962 | -0.01(-0.19%) |
Mar 22, 2024 | 5.095 | 5.095 | 5.017 | 5.056 | 304,170 | -0.03(-0.58%) |
Mar 21, 2024 | 5.037 | 5.095 | 5.027 | 5.085 | 443,767 | +0.06(+1.17%) |
Mar 20, 2024 | 4.968 | 5.037 | 4.929 | 5.027 | 577,210 | +0.03(+0.59%) |
Mar 19, 2024 | 5.095 | 5.095 | 4.968 | 4.998 | 548,153 | -0.09(-1.73%) |
Mar 18, 2024 | 5.085 | 5.124 | 5.037 | 5.085 | 565,634 | +0.03(+0.57%) |
Mar 15, 2024 | 5.047 | 5.066 | 5.006 | 5.057 | 299,155 | +0.00(+0.00%) |
Mar 14, 2024 | 5.143 | 5.143 | 4.979 | 5.057 | 641,815 | -0.08(-1.50%) |
Mar 13, 2024 | 5.192 | 5.196 | 5.134 | 5.134 | 534,690 | -0.06(-1.12%) |
Mar 12, 2024 | 5.153 | 5.201 | 5.105 | 5.192 | 511,619 | +0.05(+0.94%) |
Mar 11, 2024 | 5.076 | 5.143 | 5.047 | 5.143 | 553,011 | +0.09(+1.72%) |
Mar 08, 2024 | 4.989 | 5.076 | 4.979 | 5.057 | 570,281 | +0.09(+1.75%) |
Mar 07, 2024 | 4.979 | 5.028 | 4.950 | 4.970 | 591,846 | +0.03(+0.59%) |
Mar 06, 2024 | 4.902 | 4.960 | 4.883 | 4.941 | 607,468 | +0.09(+1.79%) |
Mar 05, 2024 | 4.902 | 4.931 | 4.854 | 4.854 | 424,089 | -0.06(-1.18%) |
Mar 04, 2024 | 4.883 | 4.912 | 4.835 | 4.912 | 699,312 | +0.01(+0.20%) |