Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 5.500 | 5.500 | 5.450 | 5.490 | 148,872 | +0.06(+1.10%) |
May 02, 2024 | 5.420 | 5.430 | 5.380 | 5.430 | 109,190 | +0.09(+1.69%) |
May 01, 2024 | 5.340 | 5.440 | 5.330 | 5.340 | 233,174 | +0.02(+0.38%) |
Apr 30, 2024 | 5.460 | 5.480 | 5.300 | 5.320 | 397,882 | -0.19(-3.45%) |
Apr 29, 2024 | 5.520 | 5.540 | 5.460 | 5.510 | 175,160 | -0.11(-1.96%) |
Apr 26, 2024 | 5.550 | 5.650 | 5.510 | 5.620 | 316,512 | +0.05(+0.90%) |
Apr 25, 2024 | 5.490 | 5.570 | 5.410 | 5.570 | 336,256 | -0.03(-0.54%) |
Apr 24, 2024 | 5.640 | 5.640 | 5.530 | 5.600 | 327,511 | +0.01(+0.18%) |
Apr 23, 2024 | 5.450 | 5.600 | 5.440 | 5.590 | 530,717 | +0.20(+3.71%) |
Apr 22, 2024 | 5.200 | 5.430 | 5.170 | 5.390 | 244,752 | +0.25(+4.86%) |
Apr 19, 2024 | 5.090 | 5.210 | 5.060 | 5.140 | 259,043 | +0.02(+0.39%) |
Apr 18, 2024 | 5.040 | 5.180 | 5.030 | 5.120 | 219,085 | +0.09(+1.79%) |
Apr 17, 2024 | 4.970 | 5.180 | 4.920 | 5.030 | 319,701 | +0.10(+2.03%) |
Apr 16, 2024 | 5.000 | 5.020 | 4.770 | 4.930 | 283,119 | -0.10(-1.99%) |
Apr 15, 2024 | 5.300 | 5.490 | 4.860 | 5.030 | 615,083 | -0.21(-4.01%) |
Apr 12, 2024 | 5.460 | 5.460 | 5.120 | 5.240 | 644,362 | -0.30(-5.42%) |
Apr 11, 2024 | 5.580 | 5.620 | 5.450 | 5.540 | 256,315 | -0.02(-0.36%) |
Apr 10, 2024 | 5.600 | 5.670 | 5.530 | 5.560 | 502,161 | -0.11(-1.94%) |
Apr 09, 2024 | 5.710 | 5.720 | 5.660 | 5.670 | 219,647 | -0.02(-0.35%) |
Apr 08, 2024 | 5.640 | 5.710 | 5.640 | 5.690 | 243,797 | +0.03(+0.53%) |
Apr 05, 2024 | 5.580 | 5.670 | 5.520 | 5.660 | 290,110 | +0.06(+1.07%) |
Apr 04, 2024 | 5.690 | 5.740 | 5.580 | 5.600 | 373,320 | -0.02(-0.36%) |
Apr 03, 2024 | 5.460 | 5.660 | 5.460 | 5.620 | 458,280 | +0.14(+2.55%) |
Apr 02, 2024 | 5.500 | 5.520 | 5.410 | 5.480 | 240,124 | -0.09(-1.62%) |
Apr 01, 2024 | 5.640 | 5.650 | 5.500 | 5.570 | 192,970 | -0.06(-1.07%) |
Mar 28, 2024 | 5.630 | 0 | -0.04(-0.71%) | |||
Mar 27, 2024 | 5.630 | 5.670 | 5.570 | 5.670 | 207,763 | -0.04(-0.70%) |
Mar 26, 2024 | 5.720 | 5.720 | 5.670 | 5.710 | 160,844 | +0.00(+0.00%) |
Mar 25, 2024 | 5.700 | 5.740 | 5.660 | 5.710 | 311,556 | +0.01(+0.18%) |
Mar 22, 2024 | 5.700 | 5.740 | 5.680 | 5.700 | 292,421 | +0.00(+0.00%) |
Mar 21, 2024 | 5.580 | 5.700 | 5.580 | 5.700 | 339,497 | +0.15(+2.70%) |
Mar 20, 2024 | 5.480 | 5.550 | 5.460 | 5.550 | 318,911 | +0.08(+1.46%) |
Mar 19, 2024 | 5.480 | 5.490 | 5.450 | 5.470 | 167,266 | -0.02(-0.36%) |
Mar 18, 2024 | 5.470 | 5.500 | 5.450 | 5.490 | 209,562 | +0.08(+1.48%) |
Mar 15, 2024 | 5.350 | 5.430 | 5.330 | 5.410 | 92,560 | +0.06(+1.12%) |
Mar 14, 2024 | 5.470 | 5.470 | 5.310 | 5.350 | 232,807 | -0.12(-2.19%) |
Mar 13, 2024 | 5.380 | 5.500 | 5.370 | 5.470 | 272,799 | +0.15(+2.82%) |
Mar 12, 2024 | 5.260 | 5.330 | 5.200 | 5.320 | 168,598 | +0.07(+1.33%) |
Mar 11, 2024 | 5.230 | 5.280 | 5.160 | 5.250 | 217,086 | +0.02(+0.38%) |
Mar 08, 2024 | 5.230 | 5.270 | 5.200 | 5.230 | 167,366 | +0.03(+0.58%) |
Mar 07, 2024 | 5.190 | 5.220 | 5.160 | 5.200 | 250,109 | +0.05(+0.97%) |
Mar 06, 2024 | 5.090 | 5.180 | 5.070 | 5.150 | 345,684 | +0.08(+1.58%) |
Mar 05, 2024 | 4.960 | 5.080 | 4.960 | 5.070 | 337,491 | +0.07(+1.40%) |
Mar 04, 2024 | 4.960 | 5.000 | 4.900 | 5.000 | 238,056 | +0.04(+0.81%) |