Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 5.311 | 5.400 | 5.291 | 5.400 | 222,540 | +0.11(+2.06%) |
May 30, 2024 | 5.281 | 5.291 | 5.222 | 5.291 | 289,791 | +0.07(+1.33%) |
May 29, 2024 | 5.291 | 5.311 | 5.212 | 5.222 | 209,173 | -0.07(-1.40%) |
May 28, 2024 | 5.350 | 5.360 | 5.291 | 5.296 | 175,047 | -0.05(-1.02%) |
May 24, 2024 | 5.360 | 5.360 | 5.331 | 5.350 | 222,678 | -0.03(-0.55%) |
May 23, 2024 | 5.400 | 5.415 | 5.370 | 5.380 | 177,635 | -0.02(-0.46%) |
May 22, 2024 | 5.430 | 5.440 | 5.400 | 5.405 | 216,836 | -0.02(-0.46%) |
May 21, 2024 | 5.440 | 5.440 | 5.400 | 5.430 | 194,738 | +0.02(+0.37%) |
May 20, 2024 | 5.400 | 5.430 | 5.400 | 5.410 | 222,533 | -0.02(-0.36%) |
May 17, 2024 | 5.420 | 5.430 | 5.390 | 5.430 | 150,046 | +0.02(+0.37%) |
May 16, 2024 | 5.410 | 5.410 | 5.400 | 5.410 | 180,662 | +0.02(+0.37%) |
May 15, 2024 | 5.390 | 5.410 | 5.370 | 5.390 | 139,143 | +0.04(+0.74%) |
May 14, 2024 | 5.341 | 5.380 | 5.341 | 5.350 | 153,641 | -0.00(-0.09%) |
May 13, 2024 | 5.390 | 5.390 | 5.350 | 5.355 | 259,959 | -0.03(-0.64%) |
May 10, 2024 | 5.360 | 5.400 | 5.360 | 5.390 | 439,150 | +0.04(+0.74%) |
May 09, 2024 | 5.341 | 5.350 | 5.311 | 5.350 | 911,658 | +0.04(+0.74%) |
May 08, 2024 | 5.360 | 5.360 | 5.311 | 5.311 | 1,155,295 | -0.04(-0.73%) |
May 07, 2024 | 5.321 | 5.350 | 5.311 | 5.350 | 251,619 | +0.03(+0.55%) |
May 06, 2024 | 5.252 | 5.326 | 5.252 | 5.321 | 172,302 | +0.07(+1.31%) |
May 03, 2024 | 5.311 | 5.360 | 5.203 | 5.252 | 383,029 | -0.03(-0.56%) |
May 02, 2024 | 5.321 | 5.360 | 5.272 | 5.282 | 256,323 | -0.04(-0.74%) |
May 01, 2024 | 5.262 | 5.390 | 5.262 | 5.321 | 495,959 | +0.05(+0.93%) |
Apr 30, 2024 | 5.272 | 5.321 | 5.262 | 5.272 | 881,386 | -0.02(-0.37%) |
Apr 29, 2024 | 5.331 | 5.350 | 5.252 | 5.292 | 1,483,495 | +0.00(+0.00%) |
Apr 26, 2024 | 5.282 | 5.326 | 5.252 | 5.292 | 558,288 | +0.01(+0.19%) |
Apr 25, 2024 | 5.233 | 5.390 | 5.233 | 5.282 | 479,939 | +0.00(+0.00%) |
Apr 24, 2024 | 5.282 | 5.292 | 5.262 | 5.282 | 414,526 | +0.00(+0.00%) |
Apr 23, 2024 | 5.233 | 5.311 | 5.233 | 5.282 | 232,869 | +0.05(+0.94%) |
Apr 22, 2024 | 5.242 | 5.242 | 5.184 | 5.233 | 259,406 | +0.01(+0.19%) |
Apr 19, 2024 | 5.193 | 5.233 | 5.174 | 5.223 | 323,522 | +0.03(+0.57%) |
Apr 18, 2024 | 5.213 | 5.233 | 5.184 | 5.193 | 261,886 | -0.01(-0.19%) |
Apr 17, 2024 | 5.174 | 5.203 | 5.164 | 5.203 | 330,061 | +0.05(+0.95%) |
Apr 16, 2024 | 5.213 | 5.233 | 5.154 | 5.154 | 308,230 | -0.08(-1.50%) |
Apr 15, 2024 | 5.272 | 5.292 | 5.223 | 5.233 | 284,124 | -0.03(-0.56%) |
Apr 12, 2024 | 5.292 | 5.321 | 5.262 | 5.262 | 192,588 | -0.06(-1.11%) |
Apr 11, 2024 | 5.341 | 5.341 | 5.282 | 5.321 | 247,062 | -0.01(-0.18%) |
Apr 10, 2024 | 5.311 | 5.341 | 5.273 | 5.331 | 318,084 | -0.02(-0.37%) |
Apr 09, 2024 | 5.350 | 5.382 | 5.341 | 5.350 | 339,224 | +0.02(+0.37%) |
Apr 08, 2024 | 5.360 | 5.370 | 5.331 | 5.331 | 269,882 | -0.05(-0.90%) |
Apr 05, 2024 | 5.360 | 5.389 | 5.312 | 5.380 | 231,182 | +0.03(+0.55%) |
Apr 04, 2024 | 5.399 | 5.409 | 5.350 | 5.350 | 205,930 | -0.02(-0.36%) |
Apr 03, 2024 | 5.331 | 5.419 | 5.307 | 5.370 | 402,038 | +0.04(+0.73%) |
Apr 02, 2024 | 5.341 | 5.341 | 5.292 | 5.331 | 320,423 | -0.04(-0.72%) |
Apr 01, 2024 | 5.438 | 5.438 | 5.346 | 5.370 | 433,533 | -0.05(-0.90%) |
Mar 28, 2024 | 5.370 | 5.419 | 5.346 | 5.419 | 281,260 | +0.07(+1.27%) |
Mar 27, 2024 | 5.302 | 5.350 | 5.302 | 5.350 | 313,295 | +0.04(+0.73%) |
Mar 26, 2024 | 5.321 | 5.331 | 5.297 | 5.312 | 427,427 | +0.00(+0.00%) |
Mar 25, 2024 | 5.321 | 5.341 | 5.302 | 5.312 | 366,689 | -0.03(-0.55%) |
Mar 22, 2024 | 5.370 | 5.370 | 5.321 | 5.341 | 185,792 | -0.02(-0.36%) |
Mar 21, 2024 | 5.360 | 5.380 | 5.350 | 5.360 | 146,481 | +0.01(+0.18%) |
Mar 20, 2024 | 5.243 | 5.350 | 5.214 | 5.350 | 209,508 | +0.11(+2.04%) |
Mar 19, 2024 | 5.234 | 5.263 | 5.234 | 5.243 | 190,375 | -0.01(-0.19%) |
Mar 18, 2024 | 5.263 | 5.282 | 5.243 | 5.253 | 401,357 | -0.03(-0.55%) |
Mar 15, 2024 | 5.224 | 5.292 | 5.224 | 5.282 | 304,389 | +0.07(+1.31%) |
Mar 14, 2024 | 5.331 | 5.331 | 5.206 | 5.214 | 339,688 | -0.13(-2.37%) |
Mar 13, 2024 | 5.350 | 5.360 | 5.321 | 5.341 | 268,864 | -0.02(-0.36%) |
Mar 12, 2024 | 5.341 | 5.360 | 5.301 | 5.360 | 153,937 | +0.02(+0.36%) |
Mar 11, 2024 | 5.399 | 5.404 | 5.312 | 5.341 | 478,840 | +0.17(+3.20%) |
Mar 08, 2024 | 5.175 | 5.195 | 5.156 | 5.175 | 492,416 | +0.01(+0.19%) |
Mar 07, 2024 | 5.166 | 5.185 | 5.142 | 5.166 | 197,999 | +0.02(+0.37%) |
Mar 06, 2024 | 5.117 | 5.171 | 5.117 | 5.146 | 131,922 | +0.06(+1.10%) |
Mar 05, 2024 | 5.127 | 5.175 | 5.080 | 5.090 | 300,298 | -0.03(-0.56%) |
Mar 04, 2024 | 5.098 | 5.127 | 5.079 | 5.119 | 189,058 | +0.02(+0.42%) |