Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 5.173 | 5.210 | 5.173 | 5.210 | 43,627 | +0.05(+0.97%) |
May 20, 2024 | 5.150 | 5.180 | 5.100 | 5.160 | 42,623 | +0.03(+0.58%) |
May 17, 2024 | 5.080 | 5.130 | 5.050 | 5.130 | 39,892 | -0.04(-0.77%) |
May 16, 2024 | 5.135 | 5.170 | 5.110 | 5.170 | 79,457 | -0.05(-0.96%) |
May 15, 2024 | 5.130 | 5.230 | 5.110 | 5.220 | 47,486 | +0.06(+1.12%) |
May 14, 2024 | 5.145 | 5.180 | 5.130 | 5.162 | 66,489 | -0.04(-0.73%) |
May 13, 2024 | 5.180 | 5.230 | 5.130 | 5.200 | 197,069 | +0.00(+0.00%) |
May 10, 2024 | 5.110 | 5.240 | 5.110 | 5.200 | 209,044 | +0.06(+1.17%) |
May 09, 2024 | 5.050 | 5.150 | 5.050 | 5.140 | 105,886 | +0.07(+1.38%) |
May 08, 2024 | 5.069 | 5.100 | 5.010 | 5.070 | 79,465 | +0.05(+1.00%) |
May 07, 2024 | 5.075 | 5.075 | 5.000 | 5.020 | 143,728 | +0.04(+0.80%) |
May 06, 2024 | 5.015 | 5.030 | 4.960 | 4.980 | 82,490 | +0.01(+0.20%) |
May 03, 2024 | 4.940 | 4.990 | 4.940 | 4.970 | 75,310 | +0.04(+0.81%) |
May 02, 2024 | 4.900 | 4.950 | 4.850 | 4.930 | 105,262 | +0.05(+0.97%) |
May 01, 2024 | 4.890 | 4.920 | 4.830 | 4.883 | 62,273 | -0.04(-0.76%) |
Apr 30, 2024 | 4.980 | 5.000 | 4.914 | 4.920 | 124,700 | -0.12(-2.47%) |
Apr 29, 2024 | 5.060 | 5.060 | 5.000 | 5.045 | 124,969 | +0.00(+0.10%) |
Apr 26, 2024 | 5.055 | 5.080 | 5.010 | 5.040 | 100,756 | +0.04(+0.80%) |
Apr 25, 2024 | 4.955 | 5.000 | 4.930 | 5.000 | 167,303 | -0.03(-0.60%) |
Apr 24, 2024 | 4.840 | 5.040 | 4.840 | 5.030 | 107,165 | +0.01(+0.20%) |
Apr 23, 2024 | 4.780 | 5.040 | 4.780 | 5.020 | 111,928 | -0.01(-0.20%) |
Apr 22, 2024 | 5.080 | 5.080 | 4.960 | 5.030 | 77,583 | -0.04(-0.79%) |
Apr 19, 2024 | 5.100 | 5.135 | 5.010 | 5.070 | 65,314 | +0.15(+3.05%) |
Apr 18, 2024 | 4.930 | 4.980 | 4.918 | 4.920 | 120,252 | -0.05(-1.01%) |
Apr 17, 2024 | 4.980 | 5.020 | 4.920 | 4.970 | 160,308 | +0.03(+0.61%) |
Apr 16, 2024 | 4.960 | 4.960 | 4.870 | 4.940 | 223,082 | -0.13(-2.56%) |
Apr 15, 2024 | 5.010 | 5.150 | 5.010 | 5.070 | 268,662 | +0.07(+1.40%) |
Apr 12, 2024 | 5.000 | 5.070 | 4.990 | 5.000 | 70,366 | -0.09(-1.77%) |
Apr 11, 2024 | 5.050 | 5.100 | 5.020 | 5.090 | 132,497 | +0.14(+2.83%) |
Apr 10, 2024 | 4.992 | 5.005 | 4.940 | 4.950 | 65,459 | -0.09(-1.88%) |
Apr 09, 2024 | 5.100 | 5.110 | 5.020 | 5.045 | 72,469 | -0.14(-2.78%) |
Apr 08, 2024 | 5.000 | 5.220 | 5.000 | 5.189 | 75,252 | -0.02(-0.40%) |
Apr 05, 2024 | 5.209 | 5.220 | 5.170 | 5.210 | 69,937 | +0.11(+2.16%) |
Apr 04, 2024 | 5.150 | 5.170 | 5.100 | 5.100 | 75,725 | +0.01(+0.20%) |
Apr 03, 2024 | 4.982 | 5.110 | 4.982 | 5.090 | 626,441 | +0.01(+0.20%) |
Apr 02, 2024 | 5.190 | 5.190 | 5.030 | 5.080 | 82,049 | +0.06(+1.11%) |
Apr 01, 2024 | 4.830 | 5.210 | 4.830 | 5.024 | 147,789 | +0.01(+0.28%) |
Mar 28, 2024 | 5.127 | 5.127 | 5.010 | 5.010 | 81,969 | +0.00(+0.01%) |
Mar 27, 2024 | 5.000 | 5.020 | 4.960 | 5.010 | 102,064 | +0.12(+2.41%) |
Mar 26, 2024 | 4.950 | 4.990 | 4.880 | 4.892 | 207,617 | -0.04(-0.77%) |
Mar 25, 2024 | 4.760 | 5.000 | 4.760 | 4.930 | 159,936 | +0.06(+1.23%) |
Mar 22, 2024 | 4.880 | 4.910 | 4.850 | 4.870 | 93,897 | -0.04(-0.81%) |
Mar 21, 2024 | 4.910 | 4.910 | 4.850 | 4.910 | 83,984 | +0.01(+0.20%) |
Mar 20, 2024 | 4.700 | 4.900 | 4.700 | 4.900 | 100,136 | +0.06(+1.24%) |
Mar 19, 2024 | 4.990 | 4.990 | 4.820 | 4.840 | 170,748 | +0.07(+1.47%) |
Mar 18, 2024 | 4.800 | 4.800 | 4.760 | 4.770 | 142,101 | +0.02(+0.42%) |
Mar 15, 2024 | 4.768 | 4.800 | 4.750 | 4.750 | 184,602 | +0.10(+2.15%) |
Mar 14, 2024 | 4.670 | 4.696 | 4.650 | 4.650 | 247,372 | -0.05(-1.17%) |
Mar 13, 2024 | 4.900 | 4.900 | 4.690 | 4.705 | 96,297 | +0.08(+1.62%) |
Mar 12, 2024 | 4.655 | 4.680 | 4.630 | 4.630 | 141,294 | -0.06(-1.28%) |
Mar 11, 2024 | 4.910 | 4.910 | 4.620 | 4.690 | 187,041 | -0.02(-0.42%) |
Mar 08, 2024 | 4.770 | 4.810 | 4.710 | 4.710 | 119,555 | -0.08(-1.62%) |
Mar 07, 2024 | 4.870 | 4.870 | 4.750 | 4.788 | 233,227 | +0.10(+2.08%) |
Mar 06, 2024 | 4.675 | 4.740 | 4.675 | 4.690 | 248,126 | +0.02(+0.34%) |
Mar 05, 2024 | 4.734 | 4.750 | 4.660 | 4.674 | 168,023 | -0.01(-0.13%) |
Mar 04, 2024 | 4.910 | 4.910 | 4.550 | 4.680 | 160,113 | -0.07(-1.47%) |