Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 5.190 | 5.320 | 5.165 | 5.280 | 970,242 | +0.09(+1.73%) |
May 16, 2024 | 5.180 | 5.230 | 5.140 | 5.190 | 1,116,388 | +0.02(+0.39%) |
May 15, 2024 | 5.200 | 5.260 | 5.150 | 5.170 | 833,857 | +0.05(+0.98%) |
May 14, 2024 | 5.190 | 5.240 | 5.095 | 5.120 | 555,307 | +0.02(+0.39%) |
May 13, 2024 | 5.110 | 5.157 | 5.085 | 5.100 | 496,761 | +0.01(+0.20%) |
May 10, 2024 | 5.100 | 5.120 | 5.035 | 5.090 | 410,471 | -0.02(-0.39%) |
May 09, 2024 | 5.100 | 5.115 | 5.050 | 5.110 | 670,678 | +0.04(+0.79%) |
May 08, 2024 | 4.990 | 5.120 | 4.970 | 5.070 | 773,030 | +0.01(+0.20%) |
May 07, 2024 | 5.100 | 5.150 | 5.060 | 5.060 | 530,666 | +0.00(+0.00%) |
May 06, 2024 | 5.110 | 5.160 | 5.035 | 5.060 | 651,577 | -0.01(-0.20%) |
May 03, 2024 | 5.180 | 5.220 | 5.025 | 5.070 | 769,576 | -0.02(-0.39%) |
May 02, 2024 | 5.040 | 5.100 | 4.945 | 5.090 | 1,003,900 | +0.08(+1.50%) |
May 01, 2024 | 4.700 | 5.133 | 4.700 | 5.015 | 1,507,443 | +0.32(+6.92%) |
Apr 30, 2024 | 4.720 | 4.750 | 4.676 | 4.691 | 750,305 | -0.04(-0.83%) |
Apr 29, 2024 | 4.740 | 4.818 | 4.720 | 4.730 | 880,924 | +0.00(+0.00%) |
Apr 26, 2024 | 4.848 | 4.897 | 4.730 | 4.730 | 1,274,515 | -0.15(-3.02%) |
Apr 25, 2024 | 4.936 | 4.962 | 4.730 | 4.877 | 1,696,138 | -0.22(-4.25%) |
Apr 24, 2024 | 5.221 | 5.325 | 4.897 | 5.094 | 1,332,333 | -0.10(-1.89%) |
Apr 23, 2024 | 5.143 | 5.241 | 5.113 | 5.192 | 1,261,662 | +0.07(+1.34%) |
Apr 22, 2024 | 5.221 | 5.251 | 5.123 | 5.123 | 732,113 | -0.07(-1.33%) |
Apr 19, 2024 | 5.045 | 5.202 | 4.986 | 5.192 | 1,146,676 | +0.12(+2.33%) |
Apr 18, 2024 | 5.025 | 5.128 | 5.015 | 5.074 | 849,664 | +0.04(+0.78%) |
Apr 17, 2024 | 5.094 | 5.113 | 4.990 | 5.035 | 855,849 | +0.02(+0.39%) |
Apr 16, 2024 | 5.064 | 5.089 | 5.005 | 5.015 | 781,572 | -0.11(-2.11%) |
Apr 15, 2024 | 5.212 | 5.310 | 5.074 | 5.123 | 909,469 | -0.08(-1.51%) |
Apr 12, 2024 | 5.192 | 5.261 | 5.143 | 5.202 | 1,184,336 | -0.04(-0.75%) |
Apr 11, 2024 | 5.231 | 5.320 | 5.153 | 5.241 | 832,376 | +0.07(+1.33%) |
Apr 10, 2024 | 5.310 | 5.310 | 5.064 | 5.172 | 1,185,182 | -0.27(-4.88%) |
Apr 09, 2024 | 5.448 | 5.507 | 5.403 | 5.438 | 651,091 | +0.03(+0.55%) |
Apr 08, 2024 | 5.389 | 5.457 | 5.374 | 5.408 | 624,369 | +0.04(+0.73%) |
Apr 05, 2024 | 5.467 | 5.477 | 5.340 | 5.369 | 390,402 | -0.11(-1.97%) |
Apr 04, 2024 | 5.556 | 5.605 | 5.443 | 5.477 | 640,951 | +0.02(+0.36%) |
Apr 03, 2024 | 5.516 | 5.575 | 5.448 | 5.457 | 687,011 | -0.11(-1.94%) |
Apr 02, 2024 | 5.575 | 5.635 | 5.472 | 5.566 | 1,004,326 | -0.10(-1.74%) |