Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 5.075 | 5.250 | 5.075 | 5.090 | 1,576 | -0.05(-0.91%) |
May 09, 2024 | 5.137 | 5.210 | 5.137 | 5.137 | 3,511 | -0.07(-1.40%) |
May 08, 2024 | 5.300 | 5.300 | 4.933 | 5.210 | 3,194 | -0.01(-0.19%) |
May 07, 2024 | 5.210 | 5.890 | 5.150 | 5.220 | 4,403 | -0.26(-4.74%) |
May 06, 2024 | 5.130 | 5.480 | 4.890 | 5.480 | 18,740 | +0.74(+15.61%) |
May 03, 2024 | 5.535 | 5.535 | 4.740 | 4.740 | 3,943 | -0.47(-9.02%) |
May 02, 2024 | 5.210 | 5.210 | 5.210 | 5.210 | 339 | +0.01(+0.29%) |
May 01, 2024 | 5.130 | 5.195 | 5.100 | 5.195 | 889 | +0.01(+0.19%) |
Apr 30, 2024 | 5.500 | 5.500 | 5.120 | 5.185 | 4,207 | -0.29(-5.21%) |
Apr 29, 2024 | 5.860 | 5.860 | 5.200 | 5.470 | 3,885 | -0.32(-5.53%) |
Apr 26, 2024 | 5.485 | 5.790 | 5.480 | 5.790 | 1,167 | -0.05(-0.86%) |
Apr 25, 2024 | 5.510 | 5.890 | 5.400 | 5.840 | 2,842 | +0.56(+10.61%) |
Apr 24, 2024 | 5.580 | 5.580 | 5.120 | 5.280 | 5,757 | -0.28(-5.04%) |
Apr 23, 2024 | 5.830 | 5.830 | 5.500 | 5.560 | 3,301 | +0.02(+0.44%) |
Apr 22, 2024 | 5.850 | 5.880 | 5.500 | 5.535 | 4,588 | -0.04(-0.71%) |
Apr 19, 2024 | 5.145 | 5.720 | 5.145 | 5.575 | 2,583 | +0.07(+1.18%) |
Apr 18, 2024 | 5.500 | 5.730 | 5.500 | 5.510 | 2,443 | -0.07(-1.25%) |
Apr 17, 2024 | 5.800 | 5.838 | 5.460 | 5.580 | 13,055 | -0.12(-2.11%) |
Apr 16, 2024 | 5.370 | 5.750 | 5.260 | 5.700 | 12,465 | +0.37(+6.94%) |
Apr 15, 2024 | 5.190 | 5.496 | 5.100 | 5.330 | 10,208 | +0.40(+8.11%) |
Apr 12, 2024 | 4.860 | 4.980 | 4.760 | 4.930 | 15,075 | +0.13(+2.71%) |
Apr 11, 2024 | 4.700 | 4.800 | 4.700 | 4.800 | 3,033 | +0.00(+0.00%) |
Apr 10, 2024 | 4.710 | 4.950 | 4.710 | 4.800 | 3,938 | -0.16(-3.23%) |
Apr 09, 2024 | 4.820 | 4.991 | 4.700 | 4.960 | 27,109 | +0.17(+3.55%) |
Apr 08, 2024 | 4.700 | 4.880 | 4.700 | 4.790 | 98,154 | +0.11(+2.28%) |
Apr 05, 2024 | 4.590 | 4.717 | 4.550 | 4.683 | 3,857 | +0.08(+1.81%) |
Apr 04, 2024 | 4.635 | 4.680 | 4.550 | 4.600 | 1,799 | -0.10(-2.13%) |
Apr 03, 2024 | 4.530 | 4.700 | 4.510 | 4.700 | 4,487 | +0.30(+6.82%) |
Apr 02, 2024 | 4.410 | 4.639 | 4.300 | 4.400 | 6,192 | -0.42(-8.62%) |
Apr 01, 2024 | 4.690 | 4.990 | 4.610 | 4.815 | 1,627 | +0.02(+0.42%) |
Mar 28, 2024 | 4.700 | 4.795 | 4.700 | 4.795 | 1,036 | +0.25(+5.38%) |
Mar 27, 2024 | 4.510 | 4.690 | 4.310 | 4.550 | 1,370 | -0.21(-4.49%) |
Mar 26, 2024 | 4.750 | 4.840 | 4.750 | 4.764 | 1,126 | +0.30(+6.67%) |
Mar 25, 2024 | 4.500 | 4.502 | 4.466 | 4.466 | 2,095 | -0.22(-4.77%) |
Mar 22, 2024 | 4.500 | 4.690 | 4.342 | 4.690 | 3,797 | +0.19(+4.22%) |
Mar 21, 2024 | 4.350 | 4.505 | 4.350 | 4.500 | 2,024 | -0.18(-3.85%) |
Mar 20, 2024 | 4.300 | 4.690 | 4.300 | 4.680 | 4,319 | -0.02(-0.49%) |
Mar 19, 2024 | 4.560 | 4.703 | 4.560 | 4.703 | 1,401 | -0.03(-0.57%) |
Mar 18, 2024 | 4.670 | 4.730 | 4.548 | 4.730 | 1,556 | +0.06(+1.28%) |
Mar 15, 2024 | 4.460 | 4.700 | 4.460 | 4.670 | 3,178 | +0.28(+6.38%) |
Mar 14, 2024 | 4.360 | 4.860 | 4.360 | 4.390 | 5,754 | +0.13(+3.05%) |
Mar 13, 2024 | 4.360 | 4.452 | 4.260 | 4.260 | 1,629 | -0.24(-5.33%) |
Mar 12, 2024 | 4.300 | 4.500 | 4.300 | 4.500 | 1,465 | +0.17(+3.81%) |
Mar 11, 2024 | 4.351 | 4.500 | 4.290 | 4.335 | 2,945 | +0.22(+5.47%) |
Mar 08, 2024 | 4.200 | 4.575 | 4.110 | 4.110 | 7,346 | +0.06(+1.48%) |
Mar 07, 2024 | 4.030 | 4.350 | 4.030 | 4.050 | 10,892 | -0.05(-1.22%) |
Mar 06, 2024 | 4.200 | 4.200 | 4.022 | 4.100 | 7,975 | -0.11(-2.61%) |
Mar 05, 2024 | 4.240 | 4.355 | 4.210 | 4.210 | 9,358 | +0.01(+0.24%) |
Mar 04, 2024 | 4.450 | 4.500 | 4.200 | 4.200 | 14,153 | -0.10(-2.33%) |