Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 4.660 | 4.790 | 4.655 | 4.780 | 1,026,234 | +0.07(+1.49%) |
May 21, 2024 | 4.720 | 4.730 | 4.670 | 4.710 | 260,305 | -0.04(-0.84%) |
May 20, 2024 | 4.650 | 4.765 | 4.640 | 4.750 | 708,007 | -0.02(-0.42%) |
May 17, 2024 | 4.790 | 4.830 | 4.760 | 4.770 | 254,007 | -0.03(-0.63%) |
May 16, 2024 | 4.840 | 4.840 | 4.770 | 4.800 | 540,670 | +0.01(+0.21%) |
May 15, 2024 | 4.750 | 4.810 | 4.750 | 4.790 | 332,278 | +0.01(+0.21%) |
May 14, 2024 | 4.780 | 4.800 | 4.720 | 4.780 | 311,230 | +0.06(+1.27%) |
May 13, 2024 | 4.790 | 4.820 | 4.720 | 4.720 | 541,659 | -0.05(-1.05%) |
May 10, 2024 | 4.840 | 4.850 | 4.740 | 4.770 | 376,916 | -0.03(-0.63%) |
May 09, 2024 | 4.790 | 4.835 | 4.760 | 4.800 | 585,132 | -0.03(-0.62%) |
May 08, 2024 | 4.810 | 4.840 | 4.790 | 4.830 | 250,679 | -0.07(-1.43%) |
May 07, 2024 | 4.950 | 4.970 | 4.870 | 4.900 | 629,248 | +0.16(+3.38%) |
May 06, 2024 | 4.710 | 4.750 | 4.650 | 4.740 | 815,093 | +0.03(+0.64%) |
May 03, 2024 | 4.690 | 4.770 | 4.650 | 4.710 | 445,757 | +0.08(+1.73%) |
May 02, 2024 | 4.610 | 4.660 | 4.535 | 4.630 | 583,746 | +0.10(+2.21%) |
May 01, 2024 | 4.580 | 4.590 | 4.500 | 4.530 | 797,483 | -0.11(-2.37%) |
Apr 30, 2024 | 4.690 | 4.720 | 4.630 | 4.640 | 451,512 | -0.09(-1.90%) |
Apr 29, 2024 | 4.650 | 4.740 | 4.650 | 4.730 | 400,527 | +0.10(+2.16%) |
Apr 26, 2024 | 4.590 | 4.660 | 4.575 | 4.630 | 505,312 | +0.07(+1.54%) |
Apr 25, 2024 | 4.600 | 4.610 | 4.500 | 4.560 | 515,634 | -0.10(-2.15%) |
Apr 24, 2024 | 4.720 | 4.720 | 4.595 | 4.660 | 613,749 | -0.06(-1.27%) |
Apr 23, 2024 | 4.710 | 4.725 | 4.650 | 4.720 | 377,719 | +0.01(+0.21%) |
Apr 22, 2024 | 4.740 | 4.740 | 4.655 | 4.710 | 436,146 | +0.00(+0.00%) |
Apr 19, 2024 | 4.650 | 4.750 | 4.650 | 4.710 | 525,290 | +0.05(+1.07%) |
Apr 18, 2024 | 4.680 | 4.720 | 4.640 | 4.660 | 579,516 | -0.02(-0.43%) |
Apr 17, 2024 | 4.750 | 4.780 | 4.660 | 4.680 | 945,622 | +0.00(+0.00%) |
Apr 16, 2024 | 4.700 | 4.780 | 4.660 | 4.680 | 1,029,722 | +0.05(+1.08%) |
Apr 15, 2024 | 4.740 | 4.750 | 4.610 | 4.630 | 762,847 | -0.10(-2.11%) |
Apr 12, 2024 | 4.860 | 4.860 | 4.730 | 4.730 | 550,433 | -0.15(-3.07%) |
Apr 11, 2024 | 4.910 | 4.920 | 4.810 | 4.880 | 823,973 | -0.14(-2.79%) |
Apr 10, 2024 | 5.050 | 5.069 | 4.975 | 5.020 | 752,934 | -0.20(-3.83%) |
Apr 09, 2024 | 5.190 | 5.220 | 5.160 | 5.220 | 440,454 | +0.11(+2.15%) |
Apr 08, 2024 | 5.170 | 5.200 | 5.090 | 5.110 | 802,823 | +0.09(+1.79%) |
Apr 05, 2024 | 4.970 | 5.070 | 4.910 | 5.020 | 770,877 | +0.05(+1.01%) |
Apr 04, 2024 | 5.030 | 5.070 | 4.970 | 4.970 | 954,307 | -0.16(-3.12%) |
Apr 03, 2024 | 5.110 | 5.140 | 5.095 | 5.130 | 724,686 | -0.07(-1.35%) |
Apr 02, 2024 | 5.230 | 5.243 | 5.155 | 5.200 | 617,206 | -0.12(-2.26%) |
Apr 01, 2024 | 5.360 | 5.410 | 5.310 | 5.320 | 597,843 | -0.06(-1.12%) |
Mar 28, 2024 | 5.340 | 5.380 | 5.380 | 5.380 | 1,133,253 | +0.02(+0.37%) |
Mar 27, 2024 | 5.270 | 5.390 | 5.270 | 5.360 | 740,799 | +0.10(+1.90%) |
Mar 26, 2024 | 5.310 | 5.330 | 5.250 | 5.260 | 340,971 | -0.05(-0.94%) |
Mar 25, 2024 | 5.290 | 5.311 | 5.270 | 5.310 | 442,531 | -0.02(-0.38%) |
Mar 22, 2024 | 5.370 | 5.370 | 5.300 | 5.330 | 722,888 | -0.06(-1.11%) |
Mar 21, 2024 | 5.460 | 5.479 | 5.365 | 5.390 | 1,012,726 | +0.12(+2.28%) |
Mar 20, 2024 | 5.050 | 5.280 | 5.050 | 5.270 | 1,069,111 | +0.17(+3.33%) |
Mar 19, 2024 | 5.120 | 5.130 | 5.060 | 5.100 | 799,022 | +0.06(+1.19%) |
Mar 18, 2024 | 5.020 | 5.070 | 4.989 | 5.040 | 886,251 | +0.24(+5.00%) |
Mar 15, 2024 | 4.850 | 4.910 | 4.770 | 4.800 | 2,308,874 | -0.09(-1.84%) |
Mar 14, 2024 | 4.990 | 4.990 | 4.830 | 4.890 | 1,090,929 | -0.14(-2.78%) |
Mar 13, 2024 | 4.920 | 5.030 | 4.920 | 5.030 | 900,228 | +0.20(+4.23%) |
Mar 12, 2024 | 4.816 | 4.855 | 4.787 | 4.826 | 1,013,580 | -0.14(-2.91%) |
Mar 11, 2024 | 4.893 | 5.000 | 4.884 | 4.971 | 1,074,099 | -0.25(-4.81%) |
Mar 08, 2024 | 5.299 | 5.308 | 5.217 | 5.221 | 427,467 | -0.08(-1.46%) |
Mar 07, 2024 | 5.270 | 5.346 | 5.270 | 5.299 | 526,617 | +0.08(+1.48%) |
Mar 06, 2024 | 5.144 | 5.221 | 5.125 | 5.221 | 650,988 | +0.11(+2.08%) |
Mar 05, 2024 | 5.115 | 5.115 | 5.077 | 5.115 | 570,722 | -0.02(-0.38%) |
Mar 04, 2024 | 5.173 | 5.183 | 5.125 | 5.135 | 531,258 | -0.06(-1.12%) |