Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 4.600 | 4.728 | 4.360 | 4.440 | 374,056 | -0.13(-2.84%) |
May 09, 2024 | 4.440 | 4.595 | 4.330 | 4.570 | 396,172 | +0.13(+2.93%) |
May 08, 2024 | 4.230 | 4.440 | 4.040 | 4.440 | 312,845 | +0.11(+2.54%) |
May 07, 2024 | 4.270 | 4.400 | 4.163 | 4.330 | 288,054 | +0.05(+1.17%) |
May 06, 2024 | 4.380 | 4.560 | 4.160 | 4.280 | 559,221 | -0.04(-0.93%) |
May 03, 2024 | 4.620 | 4.760 | 4.250 | 4.320 | 770,647 | -0.13(-2.92%) |
May 02, 2024 | 4.420 | 4.950 | 4.250 | 4.450 | 1,126,531 | +0.34(+8.27%) |
May 01, 2024 | 3.940 | 4.280 | 3.940 | 4.110 | 308,934 | +0.21(+5.38%) |
Apr 30, 2024 | 4.220 | 4.220 | 3.900 | 3.900 | 599,601 | -0.33(-7.80%) |
Apr 29, 2024 | 4.100 | 4.290 | 4.050 | 4.230 | 475,474 | +0.17(+4.19%) |
Apr 26, 2024 | 4.000 | 4.150 | 3.880 | 4.060 | 325,272 | +0.14(+3.57%) |
Apr 25, 2024 | 4.010 | 4.080 | 3.910 | 3.920 | 227,224 | -0.25(-6.00%) |
Apr 24, 2024 | 4.190 | 4.270 | 4.020 | 4.170 | 219,202 | -0.11(-2.57%) |
Apr 23, 2024 | 4.010 | 4.310 | 4.010 | 4.280 | 360,993 | +0.25(+6.20%) |
Apr 22, 2024 | 4.180 | 4.180 | 3.960 | 4.030 | 304,061 | +0.02(+0.50%) |
Apr 19, 2024 | 3.910 | 4.070 | 3.830 | 4.010 | 430,106 | +0.04(+1.01%) |
Apr 18, 2024 | 4.100 | 4.170 | 3.930 | 3.970 | 337,339 | -0.10(-2.46%) |
Apr 17, 2024 | 4.200 | 4.360 | 4.050 | 4.070 | 315,662 | -0.11(-2.63%) |
Apr 16, 2024 | 4.440 | 4.500 | 4.150 | 4.180 | 434,203 | -0.38(-8.33%) |
Apr 15, 2024 | 4.880 | 4.880 | 4.500 | 4.560 | 471,112 | -0.27(-5.59%) |
Apr 12, 2024 | 5.110 | 5.170 | 4.800 | 4.830 | 433,716 | -0.39(-7.47%) |
Apr 11, 2024 | 5.080 | 5.300 | 4.953 | 5.220 | 256,409 | +0.16(+3.16%) |
Apr 10, 2024 | 5.010 | 5.150 | 4.900 | 5.060 | 488,800 | -0.25(-4.71%) |
Apr 09, 2024 | 5.420 | 5.530 | 5.020 | 5.310 | 561,876 | -0.07(-1.30%) |
Apr 08, 2024 | 5.400 | 5.560 | 5.280 | 5.380 | 472,319 | +0.07(+1.32%) |
Apr 05, 2024 | 5.390 | 5.500 | 5.290 | 5.310 | 268,723 | -0.14(-2.57%) |
Apr 04, 2024 | 5.570 | 5.690 | 5.240 | 5.450 | 748,806 | +0.02(+0.37%) |
Apr 03, 2024 | 5.140 | 5.550 | 5.110 | 5.430 | 521,254 | +0.19(+3.63%) |
Apr 02, 2024 | 5.160 | 5.300 | 4.880 | 5.240 | 587,552 | +0.01(+0.19%) |
Apr 01, 2024 | 5.630 | 5.825 | 5.205 | 5.230 | 778,438 | -0.19(-3.51%) |
Mar 28, 2024 | 5.770 | 6.050 | 5.345 | 5.420 | 1,151,858 | -0.31(-5.41%) |
Mar 27, 2024 | 5.210 | 6.060 | 5.000 | 5.730 | 1,265,087 | +0.50(+9.56%) |
Mar 26, 2024 | 5.250 | 5.670 | 5.000 | 5.230 | 1,316,464 | +0.01(+0.19%) |
Mar 25, 2024 | 4.810 | 5.700 | 4.750 | 5.220 | 3,239,790 | +0.71(+15.74%) |
Mar 22, 2024 | 4.640 | 4.690 | 4.440 | 4.510 | 474,615 | -0.14(-3.01%) |
Mar 21, 2024 | 4.630 | 4.980 | 4.510 | 4.650 | 867,820 | +0.09(+1.97%) |
Mar 20, 2024 | 4.440 | 4.580 | 4.290 | 4.560 | 453,474 | +0.08(+1.79%) |
Mar 19, 2024 | 4.050 | 4.720 | 4.030 | 4.480 | 1,435,824 | +0.46(+11.44%) |
Mar 18, 2024 | 4.200 | 4.240 | 3.850 | 4.020 | 637,137 | -0.02(-0.50%) |
Mar 15, 2024 | 4.310 | 4.580 | 3.970 | 4.040 | 3,863,482 | -0.28(-6.48%) |
Mar 14, 2024 | 4.650 | 4.730 | 4.230 | 4.320 | 1,789,608 | -0.33(-7.10%) |
Mar 13, 2024 | 5.010 | 5.260 | 4.520 | 4.650 | 1,315,473 | -0.34(-6.81%) |
Mar 12, 2024 | 5.440 | 5.570 | 4.970 | 4.990 | 1,040,170 | -0.49(-8.94%) |
Mar 11, 2024 | 5.810 | 5.940 | 5.455 | 5.480 | 491,429 | -0.27(-4.70%) |
Mar 08, 2024 | 6.580 | 6.760 | 5.750 | 5.750 | 596,542 | -0.70(-10.85%) |
Mar 07, 2024 | 6.720 | 7.410 | 6.350 | 6.450 | 775,732 | -0.22(-3.30%) |
Mar 06, 2024 | 6.150 | 6.700 | 6.072 | 6.670 | 602,841 | +0.62(+10.25%) |
Mar 05, 2024 | 6.170 | 6.340 | 5.610 | 6.050 | 696,338 | -0.20(-3.20%) |
Mar 04, 2024 | 6.270 | 6.450 | 5.750 | 6.250 | 834,153 | +0.23(+3.82%) |