Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 4.730 | 4.738 | 4.680 | 4.680 | 158,884 | -0.02(-0.43%) |
May 16, 2024 | 4.750 | 4.750 | 4.690 | 4.700 | 279,617 | -0.04(-0.84%) |
May 15, 2024 | 4.700 | 4.750 | 4.660 | 4.740 | 188,492 | +0.07(+1.50%) |
May 14, 2024 | 4.640 | 4.680 | 4.640 | 4.670 | 336,572 | +0.04(+0.86%) |
May 13, 2024 | 4.640 | 4.640 | 4.620 | 4.630 | 223,543 | +0.01(+0.22%) |
May 10, 2024 | 4.650 | 4.650 | 4.610 | 4.620 | 145,003 | +0.00(+0.00%) |
May 09, 2024 | 4.620 | 4.620 | 4.600 | 4.620 | 334,445 | +0.02(+0.43%) |
May 08, 2024 | 4.620 | 4.630 | 4.600 | 4.600 | 154,404 | -0.02(-0.43%) |
May 07, 2024 | 4.620 | 4.660 | 4.620 | 4.620 | 159,118 | +0.00(+0.00%) |
May 06, 2024 | 4.630 | 4.655 | 4.610 | 4.620 | 179,488 | +0.01(+0.22%) |
May 03, 2024 | 4.610 | 4.645 | 4.610 | 4.610 | 100,211 | +0.04(+0.88%) |
May 02, 2024 | 4.570 | 4.590 | 4.530 | 4.570 | 237,962 | +0.01(+0.22%) |
May 01, 2024 | 4.500 | 4.570 | 4.500 | 4.560 | 163,834 | +0.06(+1.33%) |
Apr 30, 2024 | 4.520 | 4.520 | 4.480 | 4.500 | 178,621 | -0.02(-0.44%) |
Apr 29, 2024 | 4.550 | 4.550 | 4.470 | 4.520 | 512,632 | -0.01(-0.22%) |
Apr 26, 2024 | 4.530 | 4.540 | 4.500 | 4.530 | 163,259 | +0.03(+0.67%) |
Apr 25, 2024 | 4.490 | 4.510 | 4.470 | 4.500 | 154,187 | +0.00(+0.00%) |
Apr 24, 2024 | 4.530 | 4.550 | 4.480 | 4.500 | 220,995 | -0.03(-0.66%) |
Apr 23, 2024 | 4.520 | 4.550 | 4.495 | 4.530 | 304,215 | +0.02(+0.44%) |
Apr 22, 2024 | 4.480 | 4.520 | 4.420 | 4.510 | 176,356 | +0.04(+0.89%) |
Apr 19, 2024 | 4.440 | 4.490 | 4.440 | 4.470 | 190,112 | +0.01(+0.22%) |
Apr 18, 2024 | 4.500 | 4.500 | 4.460 | 4.460 | 175,866 | -0.03(-0.67%) |
Apr 17, 2024 | 4.500 | 4.530 | 4.470 | 4.490 | 151,875 | +0.00(+0.00%) |
Apr 16, 2024 | 4.500 | 4.520 | 4.470 | 4.490 | 256,905 | -0.04(-0.88%) |
Apr 15, 2024 | 4.590 | 4.600 | 4.500 | 4.530 | 405,467 | -0.02(-0.44%) |
Apr 12, 2024 | 4.600 | 4.600 | 4.520 | 4.550 | 254,322 | -0.05(-1.09%) |
Apr 11, 2024 | 4.600 | 4.630 | 4.565 | 4.600 | 292,265 | +0.00(+0.00%) |
Apr 10, 2024 | 4.700 | 4.700 | 4.590 | 4.600 | 312,459 | -0.12(-2.54%) |
Apr 09, 2024 | 4.700 | 4.739 | 4.680 | 4.720 | 287,941 | +0.02(+0.51%) |
Apr 08, 2024 | 4.660 | 4.740 | 4.660 | 4.696 | 188,854 | +0.02(+0.34%) |
Apr 05, 2024 | 4.690 | 4.760 | 4.660 | 4.680 | 135,341 | +0.00(+0.00%) |
Apr 04, 2024 | 4.690 | 4.720 | 4.680 | 4.680 | 118,113 | +0.00(+0.00%) |
Apr 03, 2024 | 4.680 | 4.700 | 4.660 | 4.680 | 283,296 | +0.00(+0.00%) |
Apr 02, 2024 | 4.690 | 4.703 | 4.660 | 4.680 | 146,758 | -0.01(-0.21%) |
Apr 01, 2024 | 4.730 | 4.740 | 4.680 | 4.690 | 156,448 | -0.06(-1.26%) |
Mar 28, 2024 | 4.730 | 4.770 | 4.730 | 4.750 | 304,205 | +0.00(+0.00%) |
Mar 27, 2024 | 4.770 | 4.770 | 4.720 | 4.750 | 137,186 | +0.01(+0.21%) |
Mar 26, 2024 | 4.720 | 4.740 | 4.711 | 4.740 | 142,437 | +0.04(+0.83%) |
Mar 25, 2024 | 4.730 | 4.730 | 4.691 | 4.701 | 96,641 | -0.02(-0.42%) |
Mar 22, 2024 | 4.730 | 4.740 | 4.701 | 4.720 | 194,573 | +0.00(+0.00%) |
Mar 21, 2024 | 4.701 | 4.730 | 4.701 | 4.720 | 112,165 | +0.03(+0.73%) |
Mar 20, 2024 | 4.691 | 4.691 | 4.661 | 4.686 | 141,188 | +0.00(+0.10%) |
Mar 19, 2024 | 4.661 | 4.691 | 4.653 | 4.681 | 151,072 | +0.01(+0.21%) |
Mar 18, 2024 | 4.681 | 4.691 | 4.661 | 4.671 | 143,105 | +0.02(+0.42%) |
Mar 15, 2024 | 4.661 | 4.681 | 4.652 | 4.652 | 126,453 | +0.00(+0.00%) |
Mar 14, 2024 | 4.691 | 4.691 | 4.642 | 4.652 | 178,985 | -0.02(-0.42%) |
Mar 13, 2024 | 4.661 | 4.686 | 4.642 | 4.671 | 383,850 | +0.03(+0.63%) |
Mar 12, 2024 | 4.661 | 4.661 | 4.622 | 4.642 | 410,727 | -0.01(-0.21%) |
Mar 11, 2024 | 4.632 | 4.652 | 4.612 | 4.652 | 300,401 | +0.02(+0.42%) |
Mar 08, 2024 | 4.632 | 4.652 | 4.603 | 4.632 | 195,139 | +0.02(+0.43%) |
Mar 07, 2024 | 4.593 | 4.622 | 4.592 | 4.612 | 235,955 | +0.02(+0.43%) |
Mar 06, 2024 | 4.612 | 4.622 | 4.593 | 4.593 | 289,324 | -0.02(-0.43%) |
Mar 05, 2024 | 4.603 | 4.612 | 4.593 | 4.612 | 161,409 | +0.01(+0.21%) |
Mar 04, 2024 | 4.573 | 4.603 | 4.573 | 4.603 | 297,566 | +0.00(+0.00%) |