Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 5.310 | 5.359 | 5.060 | 5.070 | 156,648 | -0.14(-2.69%) |
May 15, 2024 | 5.090 | 5.350 | 5.070 | 5.210 | 233,521 | +0.20(+3.99%) |
May 14, 2024 | 4.840 | 5.080 | 4.840 | 5.010 | 208,586 | +0.20(+4.16%) |
May 13, 2024 | 4.680 | 4.880 | 4.640 | 4.810 | 185,238 | +0.20(+4.34%) |
May 10, 2024 | 4.650 | 4.680 | 4.370 | 4.610 | 157,203 | +0.08(+1.77%) |
May 09, 2024 | 4.770 | 4.780 | 4.530 | 4.530 | 93,720 | -0.17(-3.72%) |
May 08, 2024 | 4.650 | 4.775 | 4.630 | 4.705 | 40,842 | -0.03(-0.53%) |
May 07, 2024 | 4.570 | 4.760 | 4.560 | 4.730 | 93,074 | +0.16(+3.50%) |
May 06, 2024 | 4.730 | 4.810 | 4.500 | 4.570 | 140,129 | -0.17(-3.48%) |
May 03, 2024 | 4.730 | 4.800 | 4.620 | 4.735 | 76,066 | +0.04(+0.96%) |
May 02, 2024 | 4.520 | 4.690 | 4.360 | 4.690 | 41,603 | +0.17(+3.76%) |
May 01, 2024 | 4.430 | 4.760 | 4.430 | 4.520 | 456,397 | +0.13(+2.96%) |
Apr 30, 2024 | 4.530 | 4.600 | 4.380 | 4.390 | 64,290 | -0.18(-3.94%) |
Apr 29, 2024 | 4.610 | 4.630 | 4.540 | 4.570 | 35,446 | -0.04(-0.87%) |
Apr 26, 2024 | 4.570 | 4.640 | 4.480 | 4.610 | 57,002 | +0.04(+0.77%) |
Apr 25, 2024 | 4.470 | 4.660 | 4.430 | 4.575 | 56,633 | +0.04(+0.77%) |
Apr 24, 2024 | 4.520 | 4.540 | 4.445 | 4.540 | 31,736 | +0.04(+0.89%) |
Apr 23, 2024 | 4.420 | 4.590 | 4.350 | 4.500 | 51,613 | +0.09(+2.04%) |
Apr 22, 2024 | 4.570 | 4.580 | 4.350 | 4.410 | 82,081 | -0.10(-2.22%) |
Apr 19, 2024 | 4.550 | 4.619 | 4.430 | 4.510 | 35,387 | -0.06(-1.31%) |
Apr 18, 2024 | 4.590 | 4.650 | 4.390 | 4.570 | 77,779 | +0.00(+0.00%) |
Apr 17, 2024 | 4.530 | 4.590 | 4.450 | 4.570 | 53,105 | +0.19(+4.34%) |
Apr 16, 2024 | 4.500 | 4.581 | 4.370 | 4.380 | 63,224 | -0.07(-1.57%) |
Apr 15, 2024 | 4.340 | 4.480 | 4.200 | 4.450 | 114,653 | +0.11(+2.42%) |
Apr 12, 2024 | 4.330 | 4.390 | 4.260 | 4.345 | 39,852 | -0.04(-1.03%) |
Apr 11, 2024 | 4.370 | 4.470 | 4.320 | 4.390 | 35,813 | +0.01(+0.23%) |
Apr 10, 2024 | 4.260 | 4.400 | 4.260 | 4.380 | 53,967 | +0.02(+0.46%) |
Apr 09, 2024 | 4.350 | 4.430 | 4.270 | 4.360 | 45,476 | +0.00(+0.00%) |
Apr 08, 2024 | 4.440 | 4.440 | 4.325 | 4.360 | 71,613 | -0.10(-2.24%) |
Apr 05, 2024 | 4.410 | 4.530 | 4.400 | 4.460 | 109,156 | -0.02(-0.45%) |
Apr 04, 2024 | 4.660 | 4.699 | 4.462 | 4.480 | 72,946 | -0.11(-2.40%) |
Apr 03, 2024 | 4.430 | 4.590 | 4.430 | 4.590 | 96,342 | +0.11(+2.46%) |
Apr 02, 2024 | 4.550 | 4.580 | 4.350 | 4.480 | 54,160 | -0.10(-2.18%) |
Apr 01, 2024 | 4.640 | 4.690 | 4.020 | 4.580 | 127,509 | +0.04(+0.77%) |
Mar 28, 2024 | 4.490 | 4.677 | 4.380 | 4.545 | 126,802 | +0.03(+0.55%) |
Mar 27, 2024 | 4.660 | 4.660 | 4.470 | 4.520 | 90,371 | -0.14(-3.00%) |
Mar 26, 2024 | 4.760 | 4.785 | 4.540 | 4.660 | 70,140 | -0.01(-0.21%) |
Mar 25, 2024 | 4.600 | 4.814 | 4.510 | 4.670 | 91,377 | +0.07(+1.52%) |
Mar 22, 2024 | 4.600 | 4.630 | 4.516 | 4.600 | 46,633 | +0.00(+0.00%) |
Mar 21, 2024 | 4.600 | 4.690 | 4.510 | 4.600 | 74,445 | -0.06(-1.29%) |
Mar 20, 2024 | 4.600 | 4.670 | 4.510 | 4.660 | 78,872 | +0.10(+2.19%) |
Mar 19, 2024 | 4.600 | 4.615 | 4.490 | 4.560 | 68,972 | -0.04(-0.87%) |
Mar 18, 2024 | 4.570 | 4.690 | 4.490 | 4.600 | 89,396 | +0.01(+0.22%) |
Mar 15, 2024 | 4.520 | 4.590 | 4.350 | 4.590 | 718,742 | +0.13(+2.91%) |
Mar 14, 2024 | 4.410 | 4.690 | 4.360 | 4.460 | 87,839 | +0.04(+0.90%) |
Mar 13, 2024 | 4.350 | 4.460 | 4.350 | 4.420 | 51,120 | +0.07(+1.61%) |
Mar 12, 2024 | 4.350 | 4.460 | 4.320 | 4.350 | 248,904 | +0.00(+0.00%) |
Mar 11, 2024 | 4.320 | 4.400 | 4.270 | 4.350 | 58,125 | -0.04(-0.91%) |
Mar 08, 2024 | 4.420 | 4.480 | 4.370 | 4.390 | 68,539 | +0.01(+0.23%) |
Mar 07, 2024 | 4.500 | 4.500 | 4.270 | 4.380 | 107,316 | -0.05(-1.13%) |
Mar 06, 2024 | 4.400 | 4.470 | 4.304 | 4.430 | 55,604 | +0.04(+0.91%) |
Mar 05, 2024 | 4.400 | 4.440 | 4.330 | 4.390 | 83,941 | -0.03(-0.68%) |
Mar 04, 2024 | 4.410 | 4.480 | 4.280 | 4.420 | 903,395 | +0.00(+0.00%) |