Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 4.130 | 4.290 | 4.073 | 4.270 | 11,111 | +0.25(+6.19%) |
May 09, 2024 | 4.100 | 4.100 | 3.950 | 4.021 | 12,984 | -0.08(-1.93%) |
May 08, 2024 | 4.200 | 4.200 | 3.891 | 4.100 | 6,019 | -0.10(-2.38%) |
May 07, 2024 | 4.300 | 4.300 | 4.200 | 4.200 | 10,450 | -0.09(-2.10%) |
May 06, 2024 | 4.100 | 4.390 | 4.080 | 4.290 | 28,048 | +0.32(+8.06%) |
May 03, 2024 | 3.970 | 4.140 | 3.820 | 3.970 | 39,900 | +0.01(+0.25%) |
May 02, 2024 | 4.020 | 4.050 | 3.850 | 3.960 | 14,824 | -0.06(-1.49%) |
May 01, 2024 | 3.860 | 4.240 | 3.860 | 4.020 | 16,801 | -0.25(-5.85%) |
Apr 30, 2024 | 4.280 | 4.500 | 4.250 | 4.270 | 14,350 | -0.14(-3.17%) |
Apr 29, 2024 | 4.150 | 4.420 | 4.020 | 4.410 | 5,020 | +0.31(+7.56%) |
Apr 26, 2024 | 4.350 | 4.350 | 4.090 | 4.100 | 4,019 | -0.22(-5.09%) |
Apr 25, 2024 | 4.080 | 4.330 | 3.870 | 4.320 | 23,491 | +0.31(+7.73%) |
Apr 24, 2024 | 3.970 | 4.080 | 3.870 | 4.010 | 8,563 | +0.09(+2.30%) |
Apr 23, 2024 | 3.690 | 4.160 | 3.690 | 3.920 | 6,963 | +0.22(+5.95%) |
Apr 22, 2024 | 3.700 | 3.900 | 3.620 | 3.700 | 16,549 | +0.13(+3.64%) |
Apr 19, 2024 | 4.010 | 4.080 | 3.460 | 3.570 | 44,137 | -0.51(-12.50%) |
Apr 18, 2024 | 4.070 | 4.215 | 4.050 | 4.080 | 14,176 | +0.00(+0.00%) |
Apr 17, 2024 | 3.780 | 4.160 | 3.740 | 4.080 | 23,030 | +0.41(+11.17%) |
Apr 16, 2024 | 3.580 | 3.750 | 3.480 | 3.670 | 28,807 | +0.00(+0.00%) |
Apr 15, 2024 | 3.800 | 3.850 | 3.442 | 3.670 | 61,107 | -0.05(-1.34%) |
Apr 12, 2024 | 3.920 | 3.920 | 3.720 | 3.720 | 23,939 | -0.18(-4.62%) |
Apr 11, 2024 | 4.060 | 4.190 | 3.870 | 3.900 | 72,844 | -0.18(-4.41%) |
Apr 10, 2024 | 4.400 | 4.400 | 4.000 | 4.080 | 80,547 | -0.51(-11.11%) |
Apr 09, 2024 | 4.480 | 4.730 | 4.480 | 4.590 | 13,208 | +0.09(+2.00%) |
Apr 08, 2024 | 4.760 | 4.760 | 4.430 | 4.500 | 26,330 | -0.25(-5.26%) |
Apr 05, 2024 | 4.650 | 5.029 | 4.500 | 4.750 | 26,516 | +0.15(+3.26%) |
Apr 04, 2024 | 5.310 | 5.530 | 4.450 | 4.600 | 97,029 | -0.60(-11.54%) |
Apr 03, 2024 | 5.730 | 5.890 | 5.150 | 5.200 | 70,432 | -0.63(-10.81%) |
Apr 02, 2024 | 5.810 | 6.000 | 5.735 | 5.830 | 14,657 | -0.09(-1.52%) |
Apr 01, 2024 | 5.670 | 6.000 | 5.670 | 5.920 | 19,586 | +0.08(+1.37%) |
Mar 28, 2024 | 5.990 | 6.000 | 5.630 | 5.840 | 15,698 | +0.00(+0.00%) |
Mar 27, 2024 | 5.910 | 6.300 | 5.660 | 5.840 | 53,252 | -0.44(-7.01%) |
Mar 26, 2024 | 5.810 | 6.300 | 5.810 | 6.280 | 20,795 | +0.40(+6.80%) |
Mar 25, 2024 | 5.750 | 5.990 | 5.750 | 5.880 | 8,429 | +0.08(+1.38%) |
Mar 22, 2024 | 5.810 | 6.020 | 5.740 | 5.800 | 6,330 | -0.06(-1.02%) |
Mar 21, 2024 | 6.080 | 6.080 | 5.605 | 5.860 | 18,171 | +0.02(+0.34%) |
Mar 20, 2024 | 5.590 | 5.877 | 5.590 | 5.840 | 7,593 | +0.21(+3.73%) |
Mar 19, 2024 | 5.790 | 5.861 | 5.620 | 5.630 | 9,623 | +0.01(+0.18%) |
Mar 18, 2024 | 5.610 | 5.890 | 5.610 | 5.620 | 10,894 | +0.01(+0.18%) |
Mar 15, 2024 | 5.600 | 5.850 | 5.510 | 5.610 | 8,630 | -0.04(-0.71%) |
Mar 14, 2024 | 5.980 | 5.990 | 5.645 | 5.650 | 21,195 | -0.36(-5.99%) |
Mar 13, 2024 | 6.010 | 6.150 | 6.010 | 6.010 | 17,320 | -0.08(-1.31%) |
Mar 12, 2024 | 6.220 | 6.460 | 5.890 | 6.090 | 31,118 | -0.20(-3.18%) |
Mar 11, 2024 | 6.470 | 6.560 | 6.210 | 6.290 | 26,452 | -0.31(-4.70%) |
Mar 08, 2024 | 6.520 | 6.600 | 6.280 | 6.600 | 23,492 | +0.05(+0.76%) |
Mar 07, 2024 | 6.500 | 6.700 | 6.230 | 6.550 | 45,293 | +0.12(+1.87%) |
Mar 06, 2024 | 6.680 | 6.790 | 6.180 | 6.430 | 61,933 | -0.15(-2.28%) |
Mar 05, 2024 | 6.670 | 6.851 | 6.360 | 6.580 | 41,018 | -0.15(-2.23%) |
Mar 04, 2024 | 6.900 | 7.140 | 6.500 | 6.730 | 48,108 | -0.02(-0.30%) |