Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 5.050 | 5.125 | 5.050 | 5.080 | 29,999 | -0.04(-0.78%) |
May 21, 2024 | 5.155 | 5.180 | 5.110 | 5.120 | 10,313 | -0.14(-2.66%) |
May 20, 2024 | 5.262 | 5.264 | 5.260 | 5.260 | 8,071 | -0.12(-2.23%) |
May 17, 2024 | 5.360 | 5.390 | 5.360 | 5.380 | 5,995 | +0.03(+0.51%) |
May 16, 2024 | 5.370 | 5.380 | 5.353 | 5.353 | 1,741 | -0.02(-0.32%) |
May 15, 2024 | 5.220 | 5.380 | 5.220 | 5.370 | 3,635 | +0.01(+0.28%) |
May 14, 2024 | 5.355 | 5.380 | 5.300 | 5.355 | 2,290 | +0.16(+2.98%) |
May 10, 2024 | 5.200 | 50 | -0.08(-1.52%) | |||
May 09, 2024 | 5.260 | 5.280 | 5.260 | 5.280 | 1,102 | +0.14(+2.72%) |
May 08, 2024 | 5.142 | 5.142 | 5.140 | 5.140 | 316 | -0.08(-1.53%) |
May 07, 2024 | 5.225 | 5.250 | 5.220 | 5.220 | 6,065 | -0.10(-1.88%) |
May 06, 2024 | 5.365 | 5.390 | 5.290 | 5.320 | 4,305 | +0.12(+2.31%) |
May 03, 2024 | 5.230 | 5.255 | 5.200 | 5.200 | 1,974 | -0.03(-0.57%) |
May 02, 2024 | 5.150 | 5.230 | 5.145 | 5.230 | 6,184 | +0.21(+4.18%) |
Apr 30, 2024 | 5.020 | 133 | -0.10(-1.95%) | |||
Apr 29, 2024 | 5.135 | 5.135 | 5.120 | 5.120 | 1,806 | +0.04(+0.89%) |
Apr 26, 2024 | 5.220 | 5.220 | 5.060 | 5.075 | 14,181 | +0.29(+5.95%) |
Apr 25, 2024 | 4.780 | 4.800 | 4.745 | 4.790 | 10,636 | -0.03(-0.62%) |
Apr 24, 2024 | 4.840 | 4.850 | 4.820 | 4.820 | 8,843 | -0.01(-0.21%) |
Apr 23, 2024 | 4.862 | 4.862 | 4.780 | 4.830 | 3,533 | -0.01(-0.31%) |
Apr 22, 2024 | 4.830 | 4.850 | 4.825 | 4.845 | 10,668 | -0.04(-0.92%) |
Apr 19, 2024 | 4.890 | 4.890 | 4.890 | 4.890 | 359 | -0.07(-1.31%) |
Apr 18, 2024 | 4.965 | 4.965 | 4.930 | 4.955 | 681 | -0.03(-0.50%) |
Apr 17, 2024 | 4.930 | 4.980 | 4.930 | 4.980 | 3,210 | +0.06(+1.12%) |
Apr 16, 2024 | 5.010 | 5.010 | 4.900 | 4.925 | 10,373 | -0.25(-4.92%) |
Apr 15, 2024 | 5.220 | 5.320 | 5.180 | 5.180 | 5,636 | +0.03(+0.58%) |
Apr 12, 2024 | 5.220 | 5.220 | 5.150 | 5.150 | 3,632 | -0.13(-2.55%) |
Apr 11, 2024 | 5.285 | 5.315 | 5.250 | 5.285 | 6,097 | -0.37(-6.46%) |
Apr 10, 2024 | 5.640 | 5.650 | 5.640 | 5.650 | 1,428 | -0.17(-2.84%) |
Apr 09, 2024 | 5.840 | 5.840 | 5.750 | 5.815 | 3,882 | +0.03(+0.43%) |
Apr 08, 2024 | 5.750 | 5.790 | 5.750 | 5.790 | 2,155 | +0.17(+3.02%) |
Apr 05, 2024 | 5.662 | 5.665 | 5.620 | 5.620 | 4,051 | +0.08(+1.44%) |
Apr 04, 2024 | 5.690 | 5.710 | 5.540 | 5.540 | 7,014 | -0.07(-1.25%) |
Apr 03, 2024 | 5.440 | 5.610 | 5.440 | 5.610 | 29,502 | +0.21(+3.89%) |
Apr 02, 2024 | 5.435 | 5.448 | 5.360 | 5.400 | 49,798 | -0.06(-1.10%) |
Apr 01, 2024 | 5.040 | 5.460 | 5.040 | 5.460 | 14,426 | +0.06(+1.15%) |
Mar 28, 2024 | 5.390 | 5.398 | 5.340 | 5.398 | 17,203 | +0.01(+0.15%) |
Mar 27, 2024 | 5.440 | 5.450 | 5.390 | 5.390 | 7,609 | +0.04(+0.75%) |
Mar 26, 2024 | 5.390 | 5.410 | 5.310 | 5.350 | 4,061 | -0.04(-0.74%) |
Mar 25, 2024 | 5.390 | 5.420 | 5.380 | 5.390 | 4,258 | +0.04(+0.75%) |
Mar 22, 2024 | 5.420 | 5.430 | 5.330 | 5.350 | 22,070 | -0.04(-0.79%) |
Mar 21, 2024 | 5.440 | 5.440 | 5.370 | 5.393 | 6,698 | +0.03(+0.61%) |
Mar 20, 2024 | 5.312 | 5.360 | 5.312 | 5.360 | 10,116 | +0.06(+1.13%) |
Mar 19, 2024 | 5.210 | 5.300 | 5.170 | 5.300 | 6,914 | +0.06(+1.15%) |
Mar 18, 2024 | 5.270 | 5.270 | 5.240 | 5.240 | 2,701 | +0.15(+2.85%) |
Mar 15, 2024 | 5.124 | 5.160 | 5.080 | 5.095 | 10,598 | +0.06(+1.25%) |
Mar 14, 2024 | 5.140 | 5.140 | 5.032 | 5.032 | 3,286 | -0.14(-2.67%) |
Mar 13, 2024 | 5.155 | 5.180 | 5.155 | 5.170 | 5,765 | -0.01(-0.19%) |
Mar 12, 2024 | 5.120 | 5.190 | 5.120 | 5.180 | 5,360 | +0.15(+2.98%) |
Mar 11, 2024 | 5.025 | 5.045 | 5.010 | 5.030 | 10,884 | +0.03(+0.60%) |
Mar 08, 2024 | 5.080 | 5.080 | 5.000 | 5.000 | 9,163 | -0.00(-0.04%) |
Mar 07, 2024 | 4.990 | 5.002 | 4.930 | 5.002 | 2,771 | +0.02(+0.44%) |
Mar 06, 2024 | 5.060 | 5.060 | 4.980 | 4.980 | 25,969 | +0.04(+0.81%) |
Mar 05, 2024 | 4.945 | 4.990 | 4.940 | 4.940 | 33,231 | -0.15(-3.04%) |
Mar 04, 2024 | 5.090 | 5.095 | 5.080 | 5.095 | 11,641 | -0.08(-1.64%) |