Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 07, 2024 | 5.650 | 5.670 | 5.640 | 5.660 | 450,679 | +0.02(+0.35%) |
May 06, 2024 | 5.640 | 5.640 | 5.600 | 5.640 | 517,264 | +0.02(+0.36%) |
May 03, 2024 | 5.590 | 5.620 | 5.570 | 5.620 | 527,416 | +0.04(+0.72%) |
May 02, 2024 | 5.570 | 5.590 | 5.530 | 5.580 | 562,542 | +0.00(+0.00%) |
May 01, 2024 | 5.530 | 5.600 | 5.508 | 5.580 | 822,722 | +0.06(+1.09%) |
Apr 30, 2024 | 5.480 | 5.520 | 5.470 | 5.520 | 309,133 | +0.01(+0.18%) |
Apr 29, 2024 | 5.460 | 5.520 | 5.440 | 5.510 | 683,841 | +0.03(+0.55%) |
Apr 26, 2024 | 5.450 | 5.480 | 5.430 | 5.480 | 442,857 | +0.04(+0.74%) |
Apr 25, 2024 | 5.460 | 5.480 | 5.400 | 5.440 | 450,791 | -0.06(-1.09%) |
Apr 24, 2024 | 5.520 | 5.540 | 5.450 | 5.500 | 381,485 | -0.01(-0.18%) |
Apr 23, 2024 | 5.470 | 5.500 | 5.455 | 5.510 | 398,082 | +0.05(+0.92%) |
Apr 22, 2024 | 5.440 | 5.470 | 5.400 | 5.460 | 412,615 | +0.05(+0.92%) |
Apr 19, 2024 | 5.400 | 5.420 | 5.380 | 5.410 | 418,320 | +0.01(+0.19%) |
Apr 18, 2024 | 5.380 | 5.410 | 5.370 | 5.400 | 429,186 | +0.00(+0.00%) |
Apr 17, 2024 | 5.370 | 5.400 | 5.360 | 5.400 | 399,920 | +0.04(+0.75%) |
Apr 16, 2024 | 5.350 | 5.380 | 5.300 | 5.360 | 1,075,538 | -0.01(-0.19%) |
Apr 15, 2024 | 5.490 | 5.490 | 5.350 | 5.370 | 967,721 | -0.10(-1.83%) |
Apr 12, 2024 | 5.530 | 5.530 | 5.460 | 5.470 | 468,000 | -0.05(-0.83%) |
Apr 11, 2024 | 5.526 | 5.546 | 5.496 | 5.516 | 776,371 | -0.01(-0.18%) |
Apr 10, 2024 | 5.526 | 5.556 | 5.506 | 5.526 | 498,210 | -0.03(-0.53%) |
Apr 09, 2024 | 5.546 | 5.575 | 5.536 | 5.556 | 430,084 | +0.00(+0.00%) |
Apr 08, 2024 | 5.526 | 5.556 | 5.506 | 5.556 | 428,803 | +0.03(+0.54%) |
Apr 05, 2024 | 5.496 | 5.526 | 5.466 | 5.526 | 263,213 | +0.03(+0.54%) |
Apr 04, 2024 | 5.486 | 5.496 | 5.457 | 5.496 | 637,968 | +0.01(+0.18%) |
Apr 03, 2024 | 5.476 | 5.496 | 5.457 | 5.486 | 668,084 | -0.02(-0.36%) |
Apr 02, 2024 | 5.496 | 5.516 | 5.476 | 5.506 | 507,413 | +0.01(+0.18%) |
Apr 01, 2024 | 5.536 | 5.546 | 5.496 | 5.496 | 554,111 | -0.02(-0.36%) |
Mar 28, 2024 | 5.536 | 5.531 | 5.516 | 5.516 | 560,439 | -0.02(-0.36%) |
Mar 27, 2024 | 5.556 | 5.556 | 5.526 | 5.536 | 387,000 | +0.00(+0.00%) |
Mar 26, 2024 | 5.506 | 5.536 | 5.486 | 5.536 | 424,406 | +0.06(+1.09%) |
Mar 25, 2024 | 5.496 | 5.536 | 5.476 | 5.476 | 654,545 | -0.03(-0.54%) |
Mar 22, 2024 | 5.546 | 5.556 | 5.496 | 5.506 | 488,832 | -0.04(-0.71%) |
Mar 21, 2024 | 5.575 | 5.575 | 5.526 | 5.546 | 358,086 | -0.01(-0.18%) |
Mar 20, 2024 | 5.536 | 5.556 | 5.516 | 5.556 | 455,133 | +0.04(+0.72%) |
Mar 19, 2024 | 5.506 | 5.526 | 5.506 | 5.516 | 552,055 | +0.02(+0.36%) |
Mar 18, 2024 | 5.526 | 5.536 | 5.476 | 5.496 | 372,301 | +0.00(+0.00%) |
Mar 15, 2024 | 5.506 | 5.506 | 5.476 | 5.496 | 555,300 | -0.01(-0.18%) |
Mar 14, 2024 | 5.536 | 5.536 | 5.471 | 5.506 | 708,288 | -0.03(-0.47%) |
Mar 13, 2024 | 5.502 | 5.542 | 5.483 | 5.532 | 1,216,181 | +0.05(+0.89%) |
Mar 12, 2024 | 5.424 | 5.483 | 5.404 | 5.483 | 812,599 | +0.06(+1.09%) |
Mar 11, 2024 | 5.434 | 5.439 | 5.390 | 5.424 | 682,481 | +0.01(+0.18%) |
Mar 08, 2024 | 5.424 | 5.434 | 5.399 | 5.414 | 657,519 | -0.01(-0.18%) |
Mar 07, 2024 | 5.424 | 5.453 | 5.414 | 5.424 | 549,639 | +0.00(+0.00%) |
Mar 06, 2024 | 5.444 | 5.444 | 5.395 | 5.424 | 712,625 | +0.00(+0.00%) |
Mar 05, 2024 | 5.444 | 5.453 | 5.414 | 5.424 | 441,535 | -0.02(-0.36%) |
Mar 04, 2024 | 5.463 | 5.473 | 5.414 | 5.444 | 733,378 | -0.02(-0.36%) |