Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 4.010 | 4.030 | 3.800 | 3.900 | 430,130 | -0.10(-2.50%) |
May 21, 2024 | 4.150 | 4.220 | 3.890 | 4.000 | 505,639 | -0.19(-4.53%) |
May 20, 2024 | 4.110 | 4.330 | 4.110 | 4.190 | 355,804 | +0.04(+0.96%) |
May 17, 2024 | 4.150 | 4.270 | 4.100 | 4.150 | 257,383 | -0.02(-0.48%) |
May 16, 2024 | 4.210 | 4.320 | 4.140 | 4.170 | 182,160 | -0.04(-0.95%) |
May 15, 2024 | 4.240 | 4.500 | 4.160 | 4.210 | 364,028 | +0.01(+0.24%) |
May 14, 2024 | 4.080 | 4.330 | 4.010 | 4.200 | 542,440 | -0.09(-2.10%) |
May 13, 2024 | 4.300 | 4.480 | 4.160 | 4.290 | 278,800 | -0.05(-1.15%) |
May 10, 2024 | 4.480 | 4.550 | 4.310 | 4.340 | 229,035 | -0.17(-3.77%) |
May 09, 2024 | 4.260 | 4.550 | 4.210 | 4.510 | 428,133 | +0.24(+5.62%) |
May 08, 2024 | 4.380 | 4.390 | 4.180 | 4.270 | 437,825 | -0.11(-2.51%) |
May 07, 2024 | 4.310 | 4.540 | 4.250 | 4.380 | 703,939 | +0.07(+1.62%) |
May 06, 2024 | 4.640 | 4.640 | 4.260 | 4.310 | 350,634 | -0.07(-1.60%) |
May 03, 2024 | 4.500 | 4.780 | 4.290 | 4.380 | 818,440 | -0.03(-0.68%) |
May 02, 2024 | 4.480 | 4.480 | 4.310 | 4.410 | 189,050 | +0.01(+0.23%) |
May 01, 2024 | 4.440 | 4.700 | 4.240 | 4.400 | 643,084 | -0.05(-1.12%) |
Apr 30, 2024 | 4.400 | 4.460 | 4.380 | 4.450 | 123,791 | +0.01(+0.23%) |
Apr 29, 2024 | 4.370 | 4.630 | 4.320 | 4.440 | 483,916 | +0.14(+3.26%) |
Apr 26, 2024 | 4.270 | 4.420 | 4.250 | 4.300 | 164,540 | +0.00(+0.00%) |
Apr 25, 2024 | 4.360 | 4.540 | 4.250 | 4.300 | 520,279 | -0.15(-3.37%) |
Apr 24, 2024 | 4.510 | 4.630 | 4.370 | 4.450 | 233,612 | -0.05(-1.11%) |
Apr 23, 2024 | 4.550 | 4.725 | 4.435 | 4.500 | 384,172 | -0.03(-0.66%) |
Apr 22, 2024 | 4.220 | 4.690 | 4.160 | 4.530 | 470,296 | +0.37(+8.89%) |
Apr 19, 2024 | 4.460 | 4.525 | 4.060 | 4.160 | 668,072 | -0.37(-8.17%) |
Apr 18, 2024 | 4.860 | 4.860 | 4.280 | 4.530 | 467,907 | -0.30(-6.21%) |
Apr 17, 2024 | 4.740 | 5.090 | 4.740 | 4.830 | 580,684 | +0.14(+2.99%) |
Apr 16, 2024 | 4.630 | 5.010 | 4.580 | 4.690 | 269,477 | -0.05(-1.05%) |
Apr 15, 2024 | 4.920 | 4.980 | 4.640 | 4.740 | 434,521 | -0.18(-3.66%) |
Apr 12, 2024 | 5.290 | 5.290 | 4.880 | 4.920 | 343,391 | -0.35(-6.64%) |
Apr 11, 2024 | 5.160 | 5.360 | 4.920 | 5.270 | 474,915 | +0.19(+3.74%) |
Apr 10, 2024 | 5.250 | 5.285 | 4.960 | 5.080 | 664,704 | -0.27(-5.05%) |
Apr 09, 2024 | 5.530 | 5.680 | 5.270 | 5.350 | 509,032 | -0.23(-4.12%) |
Apr 08, 2024 | 5.490 | 5.740 | 5.140 | 5.580 | 566,720 | +0.12(+2.20%) |
Apr 05, 2024 | 4.950 | 5.480 | 4.950 | 5.460 | 703,632 | +0.32(+6.23%) |
Apr 04, 2024 | 5.640 | 5.880 | 5.080 | 5.140 | 729,324 | -0.43(-7.72%) |
Apr 03, 2024 | 5.550 | 6.180 | 5.400 | 5.570 | 2,134,168 | +0.19(+3.53%) |
Apr 02, 2024 | 4.800 | 5.400 | 4.570 | 5.380 | 1,238,450 | +0.59(+12.32%) |
Apr 01, 2024 | 4.340 | 4.950 | 4.260 | 4.790 | 1,593,509 | +0.53(+12.44%) |
Mar 28, 2024 | 4.130 | 4.480 | 4.130 | 4.260 | 386,988 | +0.06(+1.43%) |
Mar 27, 2024 | 3.860 | 4.290 | 3.780 | 4.200 | 788,561 | +0.37(+9.66%) |
Mar 26, 2024 | 3.600 | 4.030 | 3.600 | 3.830 | 585,256 | +0.18(+4.93%) |
Mar 25, 2024 | 3.950 | 4.130 | 3.630 | 3.650 | 810,839 | -0.34(-8.52%) |
Mar 22, 2024 | 4.930 | 5.161 | 3.990 | 3.990 | 1,062,235 | -0.97(-19.56%) |
Mar 21, 2024 | 5.000 | 5.200 | 4.100 | 4.960 | 2,693,099 | -0.47(-8.66%) |
Mar 20, 2024 | 5.140 | 5.600 | 5.085 | 5.430 | 461,182 | +0.28(+5.44%) |
Mar 19, 2024 | 4.880 | 5.210 | 4.860 | 5.150 | 757,265 | +0.25(+5.10%) |
Mar 18, 2024 | 5.040 | 5.319 | 4.870 | 4.900 | 840,022 | -0.22(-4.30%) |
Mar 15, 2024 | 4.750 | 5.230 | 4.690 | 5.120 | 752,283 | +0.38(+8.02%) |
Mar 14, 2024 | 5.400 | 5.530 | 4.350 | 4.740 | 1,045,094 | -0.61(-11.40%) |
Mar 13, 2024 | 5.630 | 6.140 | 5.220 | 5.350 | 986,169 | -0.35(-6.14%) |
Mar 12, 2024 | 5.800 | 5.830 | 5.430 | 5.700 | 301,344 | -0.11(-1.89%) |
Mar 11, 2024 | 5.660 | 5.990 | 5.610 | 5.810 | 351,545 | +0.18(+3.20%) |
Mar 08, 2024 | 6.200 | 6.270 | 5.600 | 5.630 | 705,898 | -0.60(-9.63%) |
Mar 07, 2024 | 6.340 | 6.450 | 5.970 | 6.230 | 412,215 | -0.05(-0.80%) |
Mar 06, 2024 | 6.450 | 6.680 | 6.100 | 6.280 | 492,010 | -0.17(-2.64%) |
Mar 05, 2024 | 6.310 | 6.790 | 6.240 | 6.450 | 414,397 | -0.02(-0.31%) |
Mar 04, 2024 | 6.600 | 6.660 | 5.900 | 6.470 | 808,526 | -0.12(-1.82%) |