Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 4.990 | 5.040 | 4.930 | 5.030 | 214,893 | +0.03(+0.60%) |
May 30, 2024 | 4.930 | 5.045 | 4.900 | 5.000 | 126,764 | +0.06(+1.21%) |
May 29, 2024 | 4.990 | 5.020 | 4.935 | 4.940 | 117,507 | -0.11(-2.18%) |
May 28, 2024 | 4.970 | 5.105 | 4.920 | 5.050 | 157,380 | +0.10(+2.02%) |
May 24, 2024 | 4.940 | 4.962 | 4.893 | 4.950 | 73,745 | -0.01(-0.20%) |
May 23, 2024 | 4.980 | 5.060 | 4.940 | 4.960 | 160,886 | -0.02(-0.40%) |
May 22, 2024 | 4.940 | 5.045 | 4.930 | 4.980 | 126,348 | +0.02(+0.40%) |
May 21, 2024 | 4.970 | 4.970 | 4.895 | 4.960 | 228,928 | -0.02(-0.40%) |
May 20, 2024 | 5.100 | 5.115 | 4.960 | 4.980 | 289,451 | -0.06(-1.19%) |
May 17, 2024 | 5.150 | 5.180 | 5.015 | 5.040 | 188,240 | -0.08(-1.56%) |
May 16, 2024 | 5.050 | 5.210 | 5.050 | 5.120 | 205,073 | +0.09(+1.79%) |
May 15, 2024 | 5.070 | 5.070 | 4.950 | 5.030 | 197,451 | +0.01(+0.20%) |
May 14, 2024 | 5.000 | 5.115 | 4.965 | 5.020 | 257,251 | +0.03(+0.60%) |
May 13, 2024 | 4.900 | 5.025 | 4.870 | 4.990 | 218,002 | +0.10(+2.04%) |
May 10, 2024 | 4.930 | 4.950 | 4.830 | 4.890 | 168,050 | -0.05(-1.01%) |
May 09, 2024 | 4.970 | 4.970 | 4.860 | 4.940 | 201,216 | -0.05(-1.00%) |
May 08, 2024 | 5.000 | 5.030 | 4.925 | 4.990 | 127,723 | -0.03(-0.60%) |
May 07, 2024 | 5.170 | 5.230 | 5.010 | 5.020 | 167,191 | -0.15(-2.90%) |
May 06, 2024 | 5.090 | 5.335 | 5.090 | 5.170 | 327,416 | +0.08(+1.57%) |
May 03, 2024 | 5.170 | 5.170 | 4.820 | 5.090 | 408,428 | +0.16(+3.25%) |
May 02, 2024 | 4.920 | 4.965 | 4.780 | 4.930 | 352,964 | +0.02(+0.41%) |
May 01, 2024 | 5.010 | 5.060 | 4.840 | 4.910 | 224,923 | -0.11(-2.19%) |
Apr 30, 2024 | 4.960 | 5.080 | 4.960 | 5.020 | 187,712 | +0.02(+0.40%) |
Apr 29, 2024 | 4.990 | 5.080 | 4.960 | 5.000 | 202,844 | +0.00(+0.00%) |
Apr 26, 2024 | 4.730 | 5.030 | 4.730 | 5.000 | 190,352 | +0.22(+4.60%) |
Apr 25, 2024 | 4.820 | 4.830 | 4.700 | 4.780 | 236,349 | -0.05(-1.04%) |
Apr 24, 2024 | 4.870 | 4.980 | 4.780 | 4.830 | 198,352 | -0.04(-0.82%) |
Apr 23, 2024 | 4.850 | 4.920 | 4.830 | 4.870 | 196,036 | +0.02(+0.41%) |
Apr 22, 2024 | 4.800 | 4.870 | 4.720 | 4.850 | 258,337 | +0.07(+1.46%) |
Apr 19, 2024 | 4.810 | 4.880 | 4.755 | 4.780 | 241,451 | -0.09(-1.85%) |
Apr 18, 2024 | 4.920 | 4.955 | 4.840 | 4.870 | 290,499 | -0.06(-1.22%) |
Apr 17, 2024 | 5.010 | 5.020 | 4.920 | 4.930 | 295,116 | -0.06(-1.20%) |
Apr 16, 2024 | 5.080 | 5.107 | 4.910 | 4.990 | 424,756 | -0.11(-2.16%) |
Apr 15, 2024 | 5.280 | 5.280 | 5.095 | 5.100 | 297,293 | -0.16(-3.04%) |
Apr 12, 2024 | 5.340 | 5.360 | 5.195 | 5.260 | 407,460 | -0.12(-2.23%) |
Apr 11, 2024 | 5.400 | 5.410 | 5.230 | 5.380 | 301,672 | -0.01(-0.19%) |
Apr 10, 2024 | 5.310 | 5.400 | 5.210 | 5.390 | 356,929 | +0.03(+0.56%) |
Apr 09, 2024 | 5.360 | 5.400 | 5.300 | 5.360 | 217,643 | +0.02(+0.37%) |
Apr 08, 2024 | 5.320 | 5.430 | 5.204 | 5.340 | 350,087 | +0.03(+0.56%) |
Apr 05, 2024 | 5.450 | 5.455 | 5.220 | 5.310 | 423,493 | -0.16(-2.93%) |
Apr 04, 2024 | 5.510 | 5.635 | 5.450 | 5.470 | 240,437 | -0.02(-0.36%) |
Apr 03, 2024 | 5.480 | 5.550 | 5.445 | 5.490 | 237,582 | +0.00(+0.00%) |
Apr 02, 2024 | 5.560 | 5.590 | 5.460 | 5.490 | 335,864 | -0.16(-2.83%) |
Apr 01, 2024 | 5.590 | 5.750 | 5.540 | 5.650 | 234,101 | +0.07(+1.25%) |
Mar 28, 2024 | 5.580 | 5.550 | 5.550 | 5.580 | 279,277 | +0.03(+0.54%) |
Mar 27, 2024 | 5.590 | 5.640 | 5.500 | 5.550 | 594,868 | -0.01(-0.18%) |
Mar 26, 2024 | 5.360 | 5.580 | 5.315 | 5.560 | 735,095 | +0.20(+3.73%) |
Mar 25, 2024 | 5.520 | 5.550 | 5.350 | 5.360 | 257,900 | -0.20(-3.60%) |
Mar 22, 2024 | 5.640 | 5.650 | 5.530 | 5.560 | 223,891 | -0.08(-1.42%) |
Mar 21, 2024 | 5.680 | 5.765 | 5.620 | 5.640 | 274,946 | -0.02(-0.35%) |
Mar 20, 2024 | 5.620 | 5.690 | 5.570 | 5.660 | 208,519 | +0.04(+0.71%) |
Mar 19, 2024 | 5.540 | 5.705 | 5.530 | 5.620 | 417,265 | +0.02(+0.36%) |
Mar 18, 2024 | 5.850 | 5.850 | 5.570 | 5.600 | 292,009 | -0.21(-3.61%) |
Mar 15, 2024 | 5.700 | 5.849 | 5.570 | 5.810 | 1,172,856 | +0.23(+4.12%) |
Mar 14, 2024 | 5.640 | 5.640 | 5.470 | 5.580 | 1,215,308 | +0.09(+1.64%) |
Mar 13, 2024 | 5.780 | 6.000 | 5.460 | 5.490 | 476,821 | -0.01(-0.18%) |
Mar 12, 2024 | 5.550 | 5.570 | 5.440 | 5.500 | 271,706 | -0.03(-0.54%) |
Mar 11, 2024 | 5.610 | 5.660 | 5.500 | 5.530 | 313,529 | -0.09(-1.60%) |
Mar 08, 2024 | 5.650 | 5.740 | 5.585 | 5.620 | 429,128 | +0.02(+0.36%) |
Mar 07, 2024 | 5.520 | 5.700 | 5.520 | 5.600 | 271,139 | +0.11(+2.00%) |
Mar 06, 2024 | 5.400 | 5.650 | 5.300 | 5.490 | 555,728 | +0.12(+2.23%) |
Mar 05, 2024 | 5.470 | 5.489 | 5.175 | 5.370 | 1,197,459 | -0.13(-2.36%) |
Mar 04, 2024 | 5.820 | 5.820 | 5.360 | 5.500 | 1,530,100 | -0.28(-4.84%) |