Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 5.100 | 5.171 | 5.100 | 5.171 | 7,412 | +0.06(+1.20%) |
May 30, 2024 | 5.154 | 5.160 | 5.110 | 5.110 | 14,568 | -0.02(-0.44%) |
May 29, 2024 | 5.170 | 5.180 | 5.105 | 5.133 | 15,657 | -0.06(-1.10%) |
May 28, 2024 | 5.070 | 5.204 | 5.070 | 5.190 | 43,273 | +0.22(+4.34%) |
May 24, 2024 | 4.810 | 5.000 | 4.810 | 4.974 | 26,396 | +0.06(+1.13%) |
May 23, 2024 | 5.000 | 5.010 | 4.918 | 4.918 | 29,400 | -0.05(-1.08%) |
May 22, 2024 | 5.079 | 5.079 | 4.940 | 4.972 | 31,690 | -0.10(-2.05%) |
May 21, 2024 | 5.088 | 5.150 | 5.070 | 5.076 | 29,991 | -0.09(-1.78%) |
May 20, 2024 | 5.190 | 5.280 | 5.168 | 5.168 | 7,747 | +0.05(+1.06%) |
May 17, 2024 | 5.090 | 5.120 | 5.080 | 5.114 | 20,839 | +0.04(+0.87%) |
May 16, 2024 | 5.040 | 5.070 | 5.037 | 5.070 | 73,792 | +0.05(+0.99%) |
May 15, 2024 | 5.020 | 5.030 | 4.960 | 5.020 | 27,325 | +0.00(+0.01%) |
May 14, 2024 | 5.020 | 5.042 | 5.000 | 5.020 | 5,853 | -0.04(-0.79%) |
May 13, 2024 | 5.056 | 5.065 | 5.024 | 5.060 | 10,266 | -0.00(-0.04%) |
May 10, 2024 | 5.390 | 5.390 | 5.062 | 5.062 | 20,626 | -0.09(-1.71%) |
May 09, 2024 | 5.090 | 5.150 | 5.090 | 5.150 | 7,354 | +0.09(+1.78%) |
May 08, 2024 | 5.055 | 5.060 | 5.010 | 5.060 | 14,527 | -0.00(-0.08%) |
May 07, 2024 | 5.100 | 5.100 | 5.056 | 5.064 | 14,890 | -0.04(-0.71%) |
May 06, 2024 | 4.785 | 5.126 | 4.785 | 5.100 | 9,195 | +0.09(+1.83%) |
May 03, 2024 | 5.046 | 5.046 | 4.986 | 5.008 | 44,154 | -0.04(-0.82%) |
May 02, 2024 | 5.020 | 5.080 | 5.020 | 5.050 | 14,915 | +0.02(+0.40%) |
May 01, 2024 | 5.100 | 5.100 | 4.980 | 5.030 | 41,495 | -0.11(-2.10%) |
Apr 30, 2024 | 5.280 | 5.300 | 5.138 | 5.138 | 8,129 | -0.17(-3.22%) |
Apr 29, 2024 | 5.320 | 5.350 | 5.280 | 5.309 | 48,624 | -0.07(-1.36%) |
Apr 26, 2024 | 5.380 | 5.382 | 5.356 | 5.382 | 32,598 | +0.06(+1.09%) |
Apr 25, 2024 | 5.230 | 5.324 | 5.225 | 5.324 | 7,904 | +0.10(+1.84%) |
Apr 24, 2024 | 5.250 | 5.300 | 5.216 | 5.228 | 6,288 | -0.06(-1.21%) |
Apr 23, 2024 | 5.190 | 5.292 | 5.190 | 5.292 | 18,123 | +0.16(+3.16%) |
Apr 22, 2024 | 5.060 | 5.140 | 5.060 | 5.130 | 12,435 | +0.11(+2.19%) |
Apr 19, 2024 | 5.050 | 5.050 | 5.020 | 5.020 | 15,465 | +0.05(+1.01%) |
Apr 18, 2024 | 4.980 | 5.005 | 4.965 | 4.970 | 38,520 | +0.01(+0.16%) |
Apr 17, 2024 | 5.011 | 5.050 | 4.962 | 4.962 | 23,442 | -0.05(-0.96%) |
Apr 16, 2024 | 5.040 | 5.040 | 4.950 | 5.010 | 45,630 | -0.02(-0.36%) |
Apr 15, 2024 | 5.160 | 5.160 | 5.020 | 5.028 | 42,384 | -0.08(-1.60%) |
Apr 12, 2024 | 5.210 | 5.260 | 5.101 | 5.110 | 21,994 | -0.08(-1.54%) |
Apr 11, 2024 | 5.200 | 5.210 | 5.150 | 5.190 | 21,423 | -0.01(-0.19%) |
Apr 10, 2024 | 5.210 | 5.230 | 5.180 | 5.200 | 7,992 | -0.01(-0.27%) |
Apr 09, 2024 | 5.220 | 5.270 | 5.210 | 5.214 | 38,300 | +0.01(+0.17%) |
Apr 08, 2024 | 5.210 | 5.220 | 5.180 | 5.205 | 30,292 | -0.01(-0.19%) |
Apr 05, 2024 | 5.160 | 5.240 | 5.160 | 5.215 | 45,156 | +0.07(+1.43%) |
Apr 04, 2024 | 5.210 | 5.210 | 5.110 | 5.141 | 24,644 | -0.04(-0.74%) |
Apr 03, 2024 | 5.260 | 5.280 | 5.160 | 5.180 | 25,517 | -0.07(-1.33%) |
Apr 02, 2024 | 5.252 | 5.255 | 5.188 | 5.250 | 16,451 | +0.05(+1.00%) |
Apr 01, 2024 | 5.200 | 5.270 | 5.198 | 5.198 | 6,774 | -0.02(-0.42%) |
Mar 28, 2024 | 5.210 | 5.240 | 5.205 | 5.220 | 19,105 | +0.02(+0.48%) |
Mar 27, 2024 | 5.195 | 5.220 | 5.150 | 5.195 | 9,360 | -0.02(-0.48%) |
Mar 26, 2024 | 5.228 | 5.242 | 5.220 | 5.220 | 11,492 | +0.01(+0.15%) |
Mar 25, 2024 | 5.180 | 5.220 | 5.178 | 5.212 | 32,210 | +0.12(+2.40%) |
Mar 22, 2024 | 5.130 | 5.130 | 5.055 | 5.090 | 11,499 | -0.05(-1.02%) |
Mar 21, 2024 | 5.170 | 5.170 | 5.100 | 5.142 | 42,167 | +0.00(+0.02%) |
Mar 20, 2024 | 5.140 | 5.141 | 5.060 | 5.141 | 9,951 | +0.03(+0.62%) |
Mar 19, 2024 | 5.030 | 5.125 | 5.030 | 5.110 | 53,550 | +0.05(+0.95%) |
Mar 18, 2024 | 4.990 | 5.062 | 4.990 | 5.062 | 114,665 | +0.09(+1.81%) |
Mar 15, 2024 | 5.027 | 5.030 | 4.972 | 4.972 | 11,597 | -0.03(-0.66%) |
Mar 14, 2024 | 4.990 | 5.019 | 4.930 | 5.005 | 11,493 | +0.01(+0.30%) |
Mar 13, 2024 | 5.000 | 5.015 | 4.985 | 4.990 | 12,281 | +0.10(+1.96%) |
Mar 12, 2024 | 4.900 | 4.910 | 4.880 | 4.894 | 105,302 | +0.00(+0.09%) |
Mar 11, 2024 | 4.940 | 4.940 | 4.875 | 4.890 | 13,808 | -0.05(-1.05%) |
Mar 08, 2024 | 5.030 | 5.030 | 4.920 | 4.942 | 38,346 | -0.04(-0.85%) |
Mar 07, 2024 | 4.980 | 5.020 | 4.980 | 4.984 | 20,144 | +0.00(+0.09%) |
Mar 06, 2024 | 5.000 | 5.021 | 4.968 | 4.980 | 11,601 | +0.03(+0.61%) |
Mar 05, 2024 | 4.968 | 4.980 | 4.920 | 4.950 | 20,301 | +0.03(+0.61%) |
Mar 04, 2024 | 4.990 | 4.990 | 4.920 | 4.920 | 7,367 | -0.06(-1.20%) |