Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 4.750 | 4.820 | 4.450 | 4.480 | 827,427 | -0.24(-5.08%) |
May 16, 2024 | 4.770 | 4.840 | 4.700 | 4.720 | 457,624 | -0.11(-2.28%) |
May 15, 2024 | 4.870 | 4.980 | 4.820 | 4.830 | 669,287 | +0.02(+0.42%) |
May 14, 2024 | 4.610 | 4.855 | 4.610 | 4.810 | 685,328 | +0.22(+4.79%) |
May 13, 2024 | 4.640 | 4.745 | 4.580 | 4.590 | 699,764 | -0.07(-1.40%) |
May 10, 2024 | 4.910 | 5.000 | 4.562 | 4.655 | 980,090 | -0.42(-8.19%) |
May 09, 2024 | 4.990 | 5.095 | 4.955 | 5.070 | 587,837 | +0.08(+1.60%) |
May 08, 2024 | 5.190 | 5.265 | 4.845 | 4.990 | 1,452,468 | -0.27(-5.13%) |
May 07, 2024 | 4.950 | 5.310 | 4.930 | 5.260 | 1,132,734 | +0.31(+6.26%) |
May 06, 2024 | 4.740 | 4.950 | 4.730 | 4.950 | 878,656 | +0.25(+5.21%) |
May 03, 2024 | 4.780 | 4.810 | 4.655 | 4.705 | 630,574 | +0.03(+0.53%) |
May 02, 2024 | 4.980 | 5.000 | 4.605 | 4.680 | 1,406,947 | -0.27(-5.45%) |
May 01, 2024 | 4.680 | 5.155 | 4.580 | 4.950 | 2,608,643 | +0.37(+8.08%) |
Apr 30, 2024 | 4.570 | 4.688 | 4.520 | 4.580 | 591,994 | -0.03(-0.65%) |
Apr 29, 2024 | 4.440 | 4.660 | 4.440 | 4.610 | 541,046 | +0.20(+4.54%) |
Apr 26, 2024 | 4.480 | 4.510 | 4.365 | 4.410 | 411,698 | -0.04(-0.90%) |
Apr 25, 2024 | 4.210 | 4.460 | 4.060 | 4.450 | 1,253,457 | +0.21(+4.95%) |
Apr 24, 2024 | 4.660 | 4.720 | 4.240 | 4.240 | 1,002,259 | -0.45(-9.59%) |
Apr 23, 2024 | 4.680 | 4.780 | 4.630 | 4.690 | 495,625 | -0.01(-0.21%) |
Apr 22, 2024 | 4.890 | 5.010 | 4.690 | 4.700 | 684,884 | -0.11(-2.29%) |
Apr 19, 2024 | 4.750 | 4.825 | 4.630 | 4.810 | 875,821 | +0.02(+0.42%) |
Apr 18, 2024 | 4.950 | 5.005 | 4.790 | 4.790 | 1,204,824 | -0.17(-3.43%) |
Apr 17, 2024 | 5.160 | 5.200 | 4.920 | 4.960 | 2,063,513 | -0.20(-3.88%) |
Apr 16, 2024 | 5.000 | 5.300 | 4.914 | 5.160 | 2,143,934 | +0.12(+2.38%) |
Apr 15, 2024 | 5.010 | 5.145 | 4.885 | 5.040 | 1,857,117 | -0.03(-0.59%) |
Apr 12, 2024 | 5.310 | 5.330 | 4.990 | 5.070 | 1,175,079 | -0.27(-5.06%) |
Apr 11, 2024 | 4.770 | 5.340 | 4.770 | 5.340 | 1,675,568 | +0.60(+12.66%) |
Apr 10, 2024 | 4.720 | 4.805 | 4.680 | 4.740 | 543,957 | -0.16(-3.27%) |
Apr 09, 2024 | 4.740 | 4.925 | 4.640 | 4.900 | 380,559 | +0.22(+4.70%) |
Apr 08, 2024 | 4.790 | 4.790 | 4.665 | 4.680 | 355,139 | -0.10(-2.09%) |
Apr 05, 2024 | 4.590 | 4.820 | 4.520 | 4.780 | 376,038 | +0.17(+3.69%) |
Apr 04, 2024 | 4.810 | 4.850 | 4.590 | 4.610 | 378,191 | -0.18(-3.76%) |
Apr 03, 2024 | 4.650 | 4.820 | 4.600 | 4.790 | 371,549 | +0.12(+2.57%) |
Apr 02, 2024 | 4.800 | 4.800 | 4.620 | 4.670 | 383,626 | -0.17(-3.51%) |