Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 4.820 | 4.830 | 4.810 | 4.810 | 304,118 | -0.02(-0.41%) |
May 30, 2024 | 4.830 | 4.830 | 4.820 | 4.830 | 295,095 | +0.00(+0.00%) |
May 29, 2024 | 4.810 | 4.830 | 4.810 | 4.830 | 169,389 | +0.01(+0.21%) |
May 28, 2024 | 4.820 | 4.820 | 4.810 | 4.820 | 380,040 | +0.00(+0.00%) |
May 24, 2024 | 4.810 | 4.820 | 4.800 | 4.820 | 265,543 | +0.00(+0.00%) |
May 23, 2024 | 4.820 | 4.830 | 4.810 | 4.820 | 112,061 | +0.01(+0.21%) |
May 22, 2024 | 4.840 | 4.840 | 4.810 | 4.810 | 566,702 | -0.01(-0.21%) |
May 21, 2024 | 4.830 | 4.830 | 4.820 | 4.820 | 189,543 | -0.01(-0.21%) |
May 20, 2024 | 4.820 | 4.830 | 4.820 | 4.830 | 144,514 | +0.01(+0.21%) |
May 17, 2024 | 4.830 | 4.840 | 4.820 | 4.820 | 78,704 | -0.01(-0.21%) |
May 16, 2024 | 4.830 | 4.830 | 4.820 | 4.830 | 90,714 | +0.01(+0.21%) |
May 15, 2024 | 4.820 | 4.830 | 4.820 | 4.820 | 92,732 | +0.00(+0.00%) |
May 14, 2024 | 4.840 | 4.840 | 4.820 | 4.820 | 213,910 | -0.01(-0.21%) |
May 13, 2024 | 4.850 | 4.850 | 4.830 | 4.830 | 222,267 | -0.01(-0.21%) |
May 10, 2024 | 4.840 | 4.840 | 4.830 | 4.840 | 112,758 | +0.00(+0.00%) |
May 09, 2024 | 4.820 | 4.845 | 4.820 | 4.840 | 147,209 | +0.01(+0.21%) |
May 08, 2024 | 4.830 | 4.840 | 4.820 | 4.830 | 121,314 | +0.01(+0.21%) |
May 07, 2024 | 4.820 | 4.850 | 4.820 | 4.820 | 350,404 | +0.00(+0.00%) |
May 06, 2024 | 4.820 | 4.830 | 4.820 | 4.820 | 602,279 | +0.00(+0.10%) |
May 03, 2024 | 4.820 | 4.830 | 4.810 | 4.815 | 261,808 | -0.00(-0.10%) |
May 02, 2024 | 4.830 | 4.830 | 4.810 | 4.820 | 340,694 | +0.00(+0.00%) |
May 01, 2024 | 4.830 | 4.830 | 4.810 | 4.820 | 230,370 | +0.00(+0.00%) |
Apr 30, 2024 | 4.810 | 4.827 | 4.810 | 4.820 | 285,213 | +0.00(+0.00%) |
Apr 29, 2024 | 4.810 | 4.830 | 4.810 | 4.820 | 382,724 | +0.00(+0.00%) |
Apr 26, 2024 | 4.820 | 4.830 | 4.810 | 4.820 | 462,587 | +0.00(+0.00%) |
Apr 25, 2024 | 4.840 | 4.840 | 4.810 | 4.820 | 412,219 | +0.00(+0.00%) |
Apr 24, 2024 | 4.830 | 4.830 | 4.810 | 4.820 | 179,900 | +0.00(+0.00%) |
Apr 23, 2024 | 4.840 | 4.840 | 4.810 | 4.820 | 883,800 | -0.01(-0.21%) |
Apr 22, 2024 | 4.830 | 4.840 | 4.820 | 4.830 | 734,341 | +0.00(+0.00%) |
Apr 19, 2024 | 4.830 | 4.840 | 4.820 | 4.830 | 221,707 | +0.00(+0.00%) |
Apr 18, 2024 | 4.830 | 4.840 | 4.820 | 4.830 | 306,219 | +0.01(+0.21%) |
Apr 17, 2024 | 4.830 | 4.840 | 4.820 | 4.820 | 731,982 | +0.00(+0.00%) |
Apr 16, 2024 | 4.840 | 4.840 | 4.800 | 4.820 | 1,375,596 | -0.01(-0.21%) |
Apr 15, 2024 | 4.840 | 4.840 | 4.820 | 4.830 | 877,404 | +0.00(+0.00%) |
Apr 12, 2024 | 4.830 | 4.830 | 4.820 | 4.830 | 201,561 | +0.01(+0.21%) |
Apr 11, 2024 | 4.830 | 4.840 | 4.820 | 4.820 | 318,487 | -0.02(-0.41%) |
Apr 10, 2024 | 4.820 | 4.840 | 4.810 | 4.840 | 209,385 | +0.02(+0.41%) |
Apr 09, 2024 | 4.830 | 4.840 | 4.810 | 4.820 | 233,820 | +0.01(+0.21%) |
Apr 08, 2024 | 4.820 | 4.840 | 4.810 | 4.810 | 136,823 | +0.00(+0.00%) |
Apr 05, 2024 | 4.830 | 4.830 | 4.800 | 4.810 | 377,694 | -0.01(-0.21%) |
Apr 04, 2024 | 4.830 | 4.840 | 4.820 | 4.820 | 556,315 | -0.01(-0.21%) |
Apr 03, 2024 | 4.830 | 4.840 | 4.820 | 4.830 | 368,269 | +0.01(+0.21%) |
Apr 02, 2024 | 4.830 | 4.840 | 4.820 | 4.820 | 335,418 | -0.01(-0.21%) |
Apr 01, 2024 | 4.830 | 4.840 | 4.830 | 4.830 | 222,593 | +0.00(+0.00%) |
Mar 28, 2024 | 4.820 | 4.830 | 4.830 | 4.830 | 968,009 | +0.01(+0.21%) |
Mar 27, 2024 | 4.820 | 4.830 | 4.810 | 4.820 | 69,054 | +0.00(+0.00%) |
Mar 26, 2024 | 4.830 | 4.830 | 4.810 | 4.820 | 290,187 | +0.00(+0.00%) |
Mar 25, 2024 | 4.830 | 4.850 | 4.820 | 4.820 | 323,861 | +0.00(+0.00%) |
Mar 22, 2024 | 4.810 | 4.830 | 4.800 | 4.820 | 487,271 | +0.02(+0.42%) |
Mar 21, 2024 | 4.810 | 4.815 | 4.800 | 4.800 | 404,680 | +0.00(+0.00%) |
Mar 20, 2024 | 4.800 | 4.810 | 4.790 | 4.800 | 312,117 | +0.01(+0.21%) |
Mar 19, 2024 | 4.800 | 4.810 | 4.790 | 4.790 | 203,692 | -0.01(-0.21%) |
Mar 18, 2024 | 4.780 | 4.810 | 4.770 | 4.800 | 1,965,963 | +0.03(+0.63%) |
Mar 15, 2024 | 4.780 | 4.790 | 4.770 | 4.770 | 373,871 | -0.01(-0.21%) |
Mar 14, 2024 | 4.780 | 4.790 | 4.780 | 4.780 | 472,898 | +0.00(+0.00%) |
Mar 13, 2024 | 4.770 | 4.790 | 4.770 | 4.780 | 236,699 | +0.00(+0.00%) |
Mar 12, 2024 | 4.770 | 4.790 | 4.770 | 4.780 | 317,330 | +0.01(+0.21%) |
Mar 11, 2024 | 4.770 | 4.790 | 4.770 | 4.770 | 673,654 | +0.00(+0.00%) |
Mar 08, 2024 | 4.770 | 4.780 | 4.760 | 4.770 | 577,660 | +0.00(+0.00%) |
Mar 07, 2024 | 4.780 | 4.780 | 4.760 | 4.770 | 896,915 | -0.01(-0.21%) |
Mar 06, 2024 | 4.780 | 4.780 | 4.770 | 4.780 | 185,392 | +0.01(+0.21%) |
Mar 05, 2024 | 4.780 | 4.790 | 4.770 | 4.770 | 390,585 | +0.00(+0.00%) |
Mar 04, 2024 | 4.780 | 4.790 | 4.770 | 4.770 | 294,056 | -0.02(-0.42%) |