Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 5.170 | 5.260 | 5.170 | 5.260 | 26,667 | +0.06(+1.15%) |
May 16, 2024 | 5.190 | 5.200 | 5.110 | 5.200 | 12,015 | +0.16(+3.17%) |
May 15, 2024 | 5.160 | 5.160 | 5.040 | 5.040 | 23,730 | +0.19(+3.92%) |
May 14, 2024 | 4.750 | 4.855 | 4.750 | 4.850 | 22,463 | -0.08(-1.62%) |
May 13, 2024 | 4.980 | 5.040 | 4.930 | 4.930 | 31,816 | -0.08(-1.60%) |
May 10, 2024 | 5.010 | 5.118 | 5.010 | 5.010 | 21,247 | +0.02(+0.50%) |
May 09, 2024 | 4.951 | 5.030 | 4.950 | 4.985 | 8,988 | +0.04(+0.91%) |
May 08, 2024 | 5.000 | 5.050 | 4.940 | 4.940 | 19,257 | -0.05(-1.00%) |
May 07, 2024 | 4.980 | 5.050 | 4.970 | 4.990 | 24,182 | +0.04(+0.81%) |
May 06, 2024 | 5.020 | 5.050 | 4.950 | 4.950 | 25,038 | -0.16(-3.13%) |
May 03, 2024 | 5.100 | 5.120 | 4.990 | 5.110 | 24,789 | +0.26(+5.36%) |
May 02, 2024 | 4.906 | 4.970 | 4.850 | 4.850 | 120,867 | -0.04(-0.92%) |
May 01, 2024 | 5.000 | 5.040 | 4.720 | 4.895 | 29,254 | +0.04(+0.93%) |
Apr 30, 2024 | 5.150 | 5.150 | 4.780 | 4.850 | 80,254 | -0.05(-1.02%) |
Apr 29, 2024 | 4.790 | 5.010 | 4.790 | 4.900 | 42,019 | +0.11(+2.19%) |
Apr 26, 2024 | 4.650 | 4.830 | 4.650 | 4.795 | 49,648 | +0.10(+2.24%) |
Apr 25, 2024 | 4.710 | 4.840 | 4.630 | 4.690 | 27,426 | -0.06(-1.26%) |
Apr 24, 2024 | 4.660 | 4.750 | 4.556 | 4.750 | 27,201 | -0.03(-0.63%) |
Apr 23, 2024 | 4.708 | 4.780 | 4.675 | 4.780 | 22,947 | +0.06(+1.27%) |
Apr 22, 2024 | 4.600 | 4.730 | 4.580 | 4.720 | 64,547 | +0.08(+1.70%) |
Apr 19, 2024 | 4.600 | 4.730 | 4.600 | 4.641 | 32,297 | -0.04(-0.84%) |
Apr 18, 2024 | 4.700 | 4.810 | 4.670 | 4.680 | 36,156 | +0.08(+1.74%) |
Apr 17, 2024 | 4.740 | 4.740 | 4.600 | 4.600 | 37,831 | -0.08(-1.81%) |
Apr 16, 2024 | 4.770 | 4.770 | 4.581 | 4.685 | 102,053 | -0.25(-4.97%) |
Apr 15, 2024 | 4.865 | 4.930 | 4.810 | 4.930 | 765,401 | +0.01(+0.20%) |
Apr 12, 2024 | 4.970 | 5.070 | 4.810 | 4.920 | 17,053 | -0.24(-4.65%) |
Apr 11, 2024 | 5.070 | 5.200 | 5.030 | 5.160 | 29,642 | -0.01(-0.19%) |
Apr 10, 2024 | 5.040 | 5.330 | 5.040 | 5.170 | 24,643 | -0.03(-0.58%) |
Apr 09, 2024 | 5.280 | 5.380 | 5.200 | 5.200 | 23,300 | -0.06(-1.14%) |
Apr 08, 2024 | 5.150 | 5.260 | 5.142 | 5.260 | 23,816 | +0.04(+0.77%) |
Apr 05, 2024 | 5.255 | 5.360 | 5.160 | 5.220 | 34,750 | -0.07(-1.32%) |
Apr 04, 2024 | 5.300 | 5.468 | 5.260 | 5.290 | 25,736 | +0.12(+2.32%) |
Apr 03, 2024 | 5.190 | 5.290 | 5.120 | 5.170 | 31,262 | -0.04(-0.77%) |
Apr 02, 2024 | 5.130 | 5.280 | 5.120 | 5.210 | 40,086 | -0.07(-1.33%) |
Apr 01, 2024 | 5.110 | 5.510 | 5.110 | 5.280 | 32,276 | +0.14(+2.72%) |
Mar 28, 2024 | 5.213 | 5.240 | 5.140 | 5.140 | 3,536 | -0.10(-1.91%) |
Mar 27, 2024 | 5.157 | 5.270 | 5.098 | 5.240 | 36,186 | +0.23(+4.59%) |
Mar 26, 2024 | 5.150 | 5.150 | 5.010 | 5.010 | 25,106 | -0.13(-2.53%) |
Mar 25, 2024 | 5.075 | 5.180 | 5.020 | 5.140 | 138,567 | +0.08(+1.58%) |
Mar 22, 2024 | 4.990 | 5.140 | 4.970 | 5.060 | 29,192 | +0.21(+4.33%) |
Mar 21, 2024 | 4.930 | 5.070 | 4.820 | 4.850 | 19,229 | -0.17(-3.39%) |
Mar 20, 2024 | 4.900 | 5.020 | 4.800 | 5.020 | 40,647 | +0.28(+5.91%) |
Mar 19, 2024 | 4.780 | 4.830 | 4.730 | 4.740 | 29,779 | -0.09(-1.86%) |
Mar 18, 2024 | 4.880 | 4.900 | 4.800 | 4.830 | 89,867 | -0.18(-3.59%) |
Mar 15, 2024 | 4.960 | 5.030 | 4.900 | 5.010 | 21,879 | +0.12(+2.45%) |
Mar 14, 2024 | 4.920 | 5.040 | 4.880 | 4.890 | 592,553 | -0.17(-3.36%) |
Mar 13, 2024 | 4.950 | 5.060 | 4.910 | 5.060 | 19,579 | -0.01(-0.20%) |
Mar 12, 2024 | 4.970 | 5.070 | 4.970 | 5.070 | 31,787 | +0.00(+0.00%) |
Mar 11, 2024 | 5.070 | 5.120 | 5.020 | 5.070 | 48,042 | +0.11(+2.22%) |
Mar 08, 2024 | 4.930 | 5.050 | 4.930 | 4.960 | 18,474 | -0.20(-3.88%) |
Mar 07, 2024 | 5.125 | 5.210 | 5.060 | 5.160 | 13,886 | -0.04(-0.77%) |
Mar 06, 2024 | 5.270 | 5.280 | 5.200 | 5.200 | 39,779 | +0.26(+5.27%) |
Mar 05, 2024 | 4.985 | 5.040 | 4.910 | 4.940 | 23,550 | -0.16(-3.14%) |
Mar 04, 2024 | 5.100 | 5.130 | 4.990 | 5.100 | 20,132 | +0.07(+1.39%) |