Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 4.390 | 4.390 | 4.340 | 4.350 | 607,531 | -0.03(-0.68%) |
May 17, 2024 | 4.410 | 4.410 | 4.380 | 4.380 | 233,149 | -0.01(-0.23%) |
May 16, 2024 | 4.400 | 4.415 | 4.370 | 4.390 | 634,146 | +0.03(+0.69%) |
May 15, 2024 | 4.420 | 4.420 | 4.340 | 4.360 | 1,328,274 | -0.04(-0.84%) |
May 14, 2024 | 4.357 | 4.417 | 4.347 | 4.397 | 1,683,205 | +0.05(+1.14%) |
May 13, 2024 | 4.347 | 4.357 | 4.338 | 4.347 | 458,065 | +0.00(+0.00%) |
May 10, 2024 | 4.338 | 4.357 | 4.318 | 4.347 | 413,031 | -0.01(-0.23%) |
May 09, 2024 | 4.328 | 4.357 | 4.313 | 4.357 | 520,522 | +0.01(+0.23%) |
May 08, 2024 | 4.268 | 4.347 | 4.258 | 4.347 | 1,261,715 | +0.08(+1.86%) |
May 07, 2024 | 4.248 | 4.268 | 4.248 | 4.268 | 613,742 | +0.02(+0.47%) |
May 06, 2024 | 4.248 | 4.268 | 4.239 | 4.248 | 671,338 | +0.00(+0.00%) |
May 03, 2024 | 4.268 | 4.268 | 4.229 | 4.248 | 577,201 | +0.00(+0.00%) |
May 02, 2024 | 4.239 | 4.258 | 4.219 | 4.248 | 399,431 | +0.00(+0.00%) |
May 01, 2024 | 4.248 | 4.258 | 4.234 | 4.248 | 803,010 | +0.00(+0.00%) |
Apr 30, 2024 | 4.258 | 4.273 | 4.229 | 4.248 | 633,615 | -0.01(-0.23%) |
Apr 29, 2024 | 4.219 | 4.258 | 4.209 | 4.258 | 435,461 | +0.04(+0.94%) |
Apr 26, 2024 | 4.229 | 4.229 | 4.189 | 4.219 | 398,310 | +0.00(+0.00%) |
Apr 25, 2024 | 4.199 | 4.229 | 4.179 | 4.219 | 588,252 | +0.00(+0.00%) |
Apr 24, 2024 | 4.219 | 4.219 | 4.189 | 4.219 | 407,328 | +0.00(+0.00%) |
Apr 23, 2024 | 4.239 | 4.239 | 4.209 | 4.219 | 479,815 | +0.00(+0.00%) |
Apr 22, 2024 | 4.209 | 4.234 | 4.209 | 4.219 | 562,345 | +0.01(+0.24%) |
Apr 19, 2024 | 4.209 | 4.234 | 4.199 | 4.209 | 325,120 | -0.01(-0.23%) |
Apr 18, 2024 | 4.229 | 4.229 | 4.189 | 4.219 | 495,767 | -0.01(-0.23%) |
Apr 17, 2024 | 4.209 | 4.239 | 4.199 | 4.229 | 911,175 | +0.04(+0.95%) |
Apr 16, 2024 | 4.169 | 4.209 | 4.140 | 4.189 | 654,469 | +0.04(+0.95%) |
Apr 15, 2024 | 4.209 | 4.229 | 4.149 | 4.149 | 938,526 | -0.06(-1.34%) |
Apr 12, 2024 | 4.216 | 4.235 | 4.201 | 4.206 | 1,010,115 | -0.02(-0.46%) |
Apr 11, 2024 | 4.235 | 4.255 | 4.206 | 4.225 | 739,257 | +0.01(+0.23%) |
Apr 10, 2024 | 4.206 | 4.225 | 4.206 | 4.216 | 607,037 | -0.01(-0.23%) |
Apr 09, 2024 | 4.235 | 4.245 | 4.196 | 4.225 | 618,467 | +0.02(+0.47%) |
Apr 08, 2024 | 4.245 | 4.245 | 4.196 | 4.206 | 723,620 | -0.01(-0.23%) |
Apr 05, 2024 | 4.216 | 4.255 | 4.206 | 4.216 | 847,985 | +0.00(+0.00%) |
Apr 04, 2024 | 4.206 | 4.230 | 4.186 | 4.216 | 830,495 | +0.00(+0.00%) |
Apr 03, 2024 | 4.196 | 4.216 | 4.176 | 4.216 | 810,465 | +0.01(+0.23%) |
Apr 02, 2024 | 4.196 | 4.206 | 4.176 | 4.206 | 581,613 | +0.02(+0.47%) |
Apr 01, 2024 | 4.216 | 4.235 | 4.172 | 4.186 | 706,064 | -0.01(-0.23%) |
Mar 28, 2024 | 4.206 | 4.231 | 4.167 | 4.196 | 1,394,228 | +0.01(+0.23%) |
Mar 27, 2024 | 4.216 | 4.235 | 4.176 | 4.186 | 544,410 | -0.02(-0.47%) |
Mar 26, 2024 | 4.206 | 4.245 | 4.198 | 4.206 | 674,418 | +0.03(+0.70%) |
Mar 25, 2024 | 4.167 | 4.216 | 4.167 | 4.176 | 482,817 | +0.01(+0.24%) |
Mar 22, 2024 | 4.147 | 4.167 | 4.137 | 4.167 | 574,007 | +0.02(+0.47%) |
Mar 21, 2024 | 4.284 | 4.284 | 4.146 | 4.147 | 883,885 | -0.15(-3.42%) |
Mar 20, 2024 | 4.186 | 4.294 | 4.167 | 4.294 | 1,189,326 | +0.11(+2.58%) |
Mar 19, 2024 | 4.127 | 4.186 | 4.118 | 4.186 | 540,681 | +0.06(+1.43%) |
Mar 18, 2024 | 4.127 | 4.147 | 4.118 | 4.127 | 359,734 | +0.00(+0.00%) |
Mar 15, 2024 | 4.088 | 4.127 | 4.078 | 4.127 | 400,066 | +0.06(+1.45%) |
Mar 14, 2024 | 4.108 | 4.113 | 4.069 | 4.069 | 458,625 | -0.06(-1.36%) |
Mar 13, 2024 | 4.076 | 4.125 | 4.066 | 4.125 | 914,773 | +0.05(+1.19%) |
Mar 12, 2024 | 4.047 | 4.086 | 4.047 | 4.076 | 652,754 | +0.02(+0.48%) |
Mar 11, 2024 | 4.018 | 4.061 | 4.018 | 4.057 | 429,800 | +0.02(+0.48%) |
Mar 08, 2024 | 4.008 | 4.037 | 4.008 | 4.037 | 481,011 | +0.02(+0.48%) |
Mar 07, 2024 | 4.027 | 4.037 | 4.008 | 4.018 | 546,701 | -0.03(-0.72%) |
Mar 06, 2024 | 4.027 | 4.057 | 4.008 | 4.047 | 586,143 | +0.02(+0.48%) |
Mar 05, 2024 | 4.018 | 4.027 | 4.008 | 4.027 | 392,218 | +0.03(+0.73%) |
Mar 04, 2024 | 4.027 | 4.047 | 3.998 | 3.998 | 835,126 | -0.03(-0.72%) |