Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 5.030 | 5.030 | 4.640 | 4.950 | 9,459 | +0.08(+1.55%) |
May 16, 2024 | 4.820 | 4.980 | 4.690 | 4.875 | 3,545 | -0.08(-1.52%) |
May 15, 2024 | 5.030 | 5.030 | 4.815 | 4.950 | 1,310 | -0.02(-0.40%) |
May 14, 2024 | 4.820 | 4.988 | 4.820 | 4.970 | 4,730 | +0.02(+0.41%) |
May 13, 2024 | 4.630 | 4.950 | 4.544 | 4.950 | 6,426 | +0.06(+1.23%) |
May 10, 2024 | 4.750 | 4.980 | 4.510 | 4.890 | 1,948 | +0.05(+1.03%) |
May 09, 2024 | 4.850 | 4.860 | 4.530 | 4.840 | 2,103 | +0.11(+2.33%) |
May 08, 2024 | 4.890 | 4.890 | 4.730 | 4.730 | 7,778 | +0.11(+2.38%) |
May 07, 2024 | 4.720 | 4.800 | 4.620 | 4.620 | 5,081 | -0.04(-0.86%) |
May 06, 2024 | 4.510 | 4.780 | 4.500 | 4.660 | 5,620 | +0.14(+3.10%) |
May 03, 2024 | 4.520 | 4.710 | 4.520 | 4.520 | 1,930 | -0.07(-1.53%) |
May 02, 2024 | 4.410 | 4.600 | 4.410 | 4.590 | 1,273 | -0.01(-0.22%) |
May 01, 2024 | 4.480 | 4.600 | 4.272 | 4.600 | 2,632 | +0.14(+3.09%) |
Apr 30, 2024 | 4.478 | 4.630 | 4.180 | 4.462 | 8,426 | +0.15(+3.41%) |
Apr 29, 2024 | 4.420 | 4.420 | 4.175 | 4.315 | 4,023 | -0.12(-2.82%) |
Apr 26, 2024 | 4.250 | 4.440 | 4.165 | 4.440 | 12,488 | +0.19(+4.47%) |
Apr 25, 2024 | 4.180 | 4.250 | 4.115 | 4.250 | 8,078 | +0.02(+0.47%) |
Apr 24, 2024 | 4.240 | 4.240 | 4.100 | 4.230 | 2,143 | +0.01(+0.24%) |
Apr 23, 2024 | 4.150 | 4.220 | 4.060 | 4.220 | 3,871 | -0.01(-0.24%) |
Apr 22, 2024 | 4.070 | 4.230 | 4.060 | 4.230 | 3,100 | +0.17(+4.18%) |
Apr 19, 2024 | 4.100 | 4.240 | 4.060 | 4.060 | 14,653 | -0.04(-0.98%) |
Apr 18, 2024 | 4.220 | 4.240 | 4.100 | 4.100 | 5,062 | -0.15(-3.53%) |
Apr 17, 2024 | 4.170 | 4.250 | 4.080 | 4.250 | 1,883 | +0.10(+2.41%) |
Apr 16, 2024 | 4.170 | 4.370 | 3.869 | 4.150 | 12,747 | -0.13(-3.04%) |
Apr 15, 2024 | 4.340 | 4.480 | 4.280 | 4.280 | 3,070 | -0.19(-4.25%) |
Apr 12, 2024 | 4.370 | 4.470 | 4.370 | 4.470 | 1,233 | +0.07(+1.59%) |
Apr 11, 2024 | 4.450 | 4.500 | 4.311 | 4.400 | 5,441 | -0.07(-1.58%) |
Apr 10, 2024 | 4.490 | 4.550 | 4.195 | 4.471 | 23,835 | -0.06(-1.31%) |
Apr 09, 2024 | 4.400 | 4.740 | 4.380 | 4.530 | 18,540 | +0.01(+0.31%) |
Apr 08, 2024 | 4.420 | 4.707 | 4.420 | 4.516 | 13,968 | +0.11(+2.41%) |
Apr 05, 2024 | 4.430 | 4.430 | 4.410 | 4.410 | 1,782 | -0.03(-0.68%) |
Apr 04, 2024 | 4.840 | 4.840 | 4.385 | 4.440 | 28,611 | -0.30(-6.40%) |
Apr 03, 2024 | 4.610 | 4.750 | 4.470 | 4.744 | 26,860 | +0.18(+4.03%) |
Apr 02, 2024 | 4.880 | 4.899 | 4.540 | 4.560 | 17,582 | -0.36(-7.32%) |
Apr 01, 2024 | 4.990 | 5.080 | 4.905 | 4.920 | 4,924 | +0.03(+0.61%) |
Mar 28, 2024 | 5.050 | 5.090 | 4.890 | 4.890 | 3,874 | -0.01(-0.20%) |
Mar 27, 2024 | 5.090 | 5.090 | 4.883 | 4.900 | 4,144 | +0.02(+0.41%) |
Mar 26, 2024 | 4.980 | 5.160 | 4.880 | 4.880 | 6,040 | -0.20(-3.94%) |
Mar 25, 2024 | 5.055 | 5.120 | 5.035 | 5.080 | 2,127 | -0.00(-0.00%) |
Mar 22, 2024 | 5.100 | 5.100 | 4.990 | 5.080 | 1,640 | +0.13(+2.63%) |
Mar 21, 2024 | 4.940 | 5.020 | 4.940 | 4.950 | 4,366 | +0.07(+1.43%) |
Mar 20, 2024 | 4.850 | 5.070 | 4.850 | 4.880 | 4,104 | +0.06(+1.24%) |
Mar 19, 2024 | 4.970 | 5.000 | 4.760 | 4.820 | 4,679 | -0.09(-1.83%) |
Mar 18, 2024 | 4.790 | 4.990 | 4.790 | 4.910 | 4,975 | +0.05(+1.03%) |
Mar 15, 2024 | 4.800 | 4.870 | 4.779 | 4.860 | 8,170 | +0.06(+1.25%) |
Mar 14, 2024 | 4.810 | 4.995 | 4.800 | 4.800 | 11,331 | -0.04(-0.83%) |
Mar 13, 2024 | 4.820 | 5.050 | 4.820 | 4.840 | 2,914 | +0.03(+0.62%) |
Mar 12, 2024 | 4.960 | 5.001 | 4.810 | 4.810 | 15,990 | -0.19(-3.80%) |
Mar 11, 2024 | 5.100 | 5.157 | 5.000 | 5.000 | 12,038 | -0.11(-2.15%) |
Mar 08, 2024 | 5.270 | 5.300 | 5.110 | 5.110 | 4,713 | -0.14(-2.64%) |
Mar 07, 2024 | 5.050 | 5.290 | 5.050 | 5.249 | 2,071 | +0.13(+2.50%) |
Mar 06, 2024 | 5.245 | 5.245 | 5.070 | 5.120 | 5,048 | -0.03(-0.57%) |
Mar 05, 2024 | 5.000 | 5.264 | 5.000 | 5.150 | 26,468 | +0.11(+2.09%) |
Mar 04, 2024 | 5.260 | 5.390 | 5.030 | 5.044 | 29,972 | -0.24(-4.46%) |