Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 4.450 | 4.480 | 4.430 | 4.435 | 210,056 | +0.00(+0.09%) |
May 21, 2024 | 4.382 | 4.431 | 4.352 | 4.431 | 616,467 | +0.07(+1.59%) |
May 20, 2024 | 4.322 | 4.382 | 4.322 | 4.362 | 320,204 | +0.03(+0.69%) |
May 17, 2024 | 4.372 | 4.372 | 4.332 | 4.332 | 164,729 | -0.02(-0.45%) |
May 16, 2024 | 4.382 | 4.382 | 4.352 | 4.352 | 463,497 | -0.02(-0.45%) |
May 15, 2024 | 4.352 | 4.401 | 4.342 | 4.372 | 439,296 | +0.04(+0.91%) |
May 14, 2024 | 4.342 | 4.352 | 4.302 | 4.332 | 370,483 | +0.01(+0.23%) |
May 13, 2024 | 4.352 | 4.353 | 4.307 | 4.322 | 303,795 | -0.03(-0.68%) |
May 10, 2024 | 4.391 | 4.396 | 4.332 | 4.352 | 306,293 | -0.04(-0.90%) |
May 09, 2024 | 4.391 | 4.391 | 4.371 | 4.391 | 316,880 | +0.02(+0.45%) |
May 08, 2024 | 4.362 | 4.382 | 4.342 | 4.372 | 352,426 | +0.00(+0.00%) |
May 07, 2024 | 4.382 | 4.382 | 4.352 | 4.372 | 226,447 | -0.01(-0.23%) |
May 06, 2024 | 4.332 | 4.391 | 4.332 | 4.382 | 351,068 | +0.04(+1.03%) |
May 03, 2024 | 4.332 | 4.362 | 4.322 | 4.337 | 331,814 | +0.01(+0.34%) |
May 02, 2024 | 4.322 | 4.352 | 4.312 | 4.322 | 221,238 | -0.01(-0.23%) |
May 01, 2024 | 4.283 | 4.342 | 4.283 | 4.332 | 284,409 | +0.04(+0.92%) |
Apr 30, 2024 | 4.322 | 4.322 | 4.275 | 4.293 | 234,390 | -0.05(-1.14%) |
Apr 29, 2024 | 4.302 | 4.342 | 4.297 | 4.342 | 261,131 | +0.04(+0.92%) |
Apr 26, 2024 | 4.233 | 4.302 | 4.233 | 4.302 | 262,769 | +0.06(+1.52%) |
Apr 25, 2024 | 4.283 | 4.283 | 4.233 | 4.238 | 237,470 | -0.05(-1.27%) |
Apr 24, 2024 | 4.293 | 4.312 | 4.283 | 4.293 | 183,159 | +0.00(+0.00%) |
Apr 23, 2024 | 4.293 | 4.312 | 4.278 | 4.293 | 304,220 | -0.01(-0.23%) |
Apr 22, 2024 | 4.302 | 4.307 | 4.278 | 4.302 | 256,708 | +0.03(+0.67%) |
Apr 19, 2024 | 4.293 | 4.313 | 4.274 | 4.274 | 263,608 | -0.01(-0.23%) |
Apr 18, 2024 | 4.274 | 4.298 | 4.274 | 4.284 | 156,822 | +0.02(+0.46%) |
Apr 17, 2024 | 4.205 | 4.274 | 4.200 | 4.264 | 217,606 | +0.07(+1.63%) |
Apr 16, 2024 | 4.147 | 4.196 | 4.117 | 4.196 | 408,544 | +0.06(+1.42%) |
Apr 15, 2024 | 4.244 | 4.264 | 4.107 | 4.137 | 681,806 | -0.10(-2.31%) |
Apr 12, 2024 | 4.303 | 4.318 | 4.215 | 4.235 | 543,830 | -0.07(-1.59%) |
Apr 11, 2024 | 4.352 | 4.352 | 4.303 | 4.303 | 357,234 | -0.03(-0.68%) |
Apr 10, 2024 | 4.362 | 4.362 | 4.313 | 4.332 | 204,149 | -0.02(-0.45%) |
Apr 09, 2024 | 4.362 | 4.372 | 4.342 | 4.352 | 168,182 | -0.01(-0.22%) |
Apr 08, 2024 | 4.362 | 4.362 | 4.342 | 4.362 | 428,011 | +0.05(+1.13%) |
Apr 05, 2024 | 4.313 | 4.328 | 4.303 | 4.313 | 298,963 | +0.00(+0.00%) |
Apr 04, 2024 | 4.332 | 4.352 | 4.293 | 4.313 | 341,386 | -0.02(-0.45%) |
Apr 03, 2024 | 4.362 | 4.362 | 4.332 | 4.332 | 299,832 | -0.03(-0.67%) |
Apr 02, 2024 | 4.323 | 4.362 | 4.323 | 4.362 | 367,960 | -0.01(-0.22%) |
Apr 01, 2024 | 4.391 | 4.396 | 4.352 | 4.372 | 477,602 | +0.00(+0.00%) |
Mar 28, 2024 | 4.362 | 4.372 | 4.332 | 4.372 | 552,578 | +0.02(+0.56%) |
Mar 27, 2024 | 4.342 | 4.352 | 4.337 | 4.347 | 274,733 | +0.02(+0.57%) |
Mar 26, 2024 | 4.323 | 4.332 | 4.313 | 4.323 | 483,790 | +0.02(+0.45%) |
Mar 25, 2024 | 4.323 | 4.328 | 4.274 | 4.303 | 601,035 | -0.01(-0.23%) |
Mar 22, 2024 | 4.362 | 4.362 | 4.293 | 4.313 | 289,484 | -0.03(-0.68%) |
Mar 21, 2024 | 4.342 | 4.362 | 4.332 | 4.342 | 347,486 | +0.00(+0.00%) |
Mar 20, 2024 | 4.342 | 4.362 | 4.303 | 4.342 | 510,277 | -0.00(-0.02%) |
Mar 19, 2024 | 4.353 | 4.359 | 4.324 | 4.343 | 259,414 | +0.00(+0.00%) |
Mar 18, 2024 | 4.343 | 4.353 | 4.314 | 4.343 | 372,663 | +0.02(+0.45%) |
Mar 15, 2024 | 4.343 | 4.343 | 4.304 | 4.324 | 668,213 | +0.00(+0.00%) |
Mar 14, 2024 | 4.353 | 4.353 | 4.295 | 4.324 | 276,637 | -0.03(-0.67%) |
Mar 13, 2024 | 4.314 | 4.353 | 4.314 | 4.353 | 2,916,318 | +0.02(+0.45%) |
Mar 12, 2024 | 4.353 | 4.353 | 4.304 | 4.333 | 429,135 | -0.01(-0.22%) |
Mar 11, 2024 | 4.343 | 4.353 | 4.333 | 4.343 | 406,794 | +0.01(+0.22%) |
Mar 08, 2024 | 4.333 | 4.343 | 4.324 | 4.333 | 444,165 | +0.01(+0.22%) |
Mar 07, 2024 | 4.324 | 4.343 | 4.309 | 4.324 | 383,896 | +0.00(+0.00%) |
Mar 06, 2024 | 4.333 | 4.353 | 4.300 | 4.324 | 798,373 | +0.00(+0.00%) |
Mar 05, 2024 | 4.304 | 4.324 | 4.266 | 4.324 | 1,952,303 | -0.09(-1.97%) |
Mar 04, 2024 | 4.401 | 4.421 | 4.382 | 4.411 | 394,328 | +0.02(+0.44%) |