Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 4.610 | 4.800 | 4.500 | 4.750 | 16,973 | +0.04(+0.85%) |
May 09, 2024 | 4.360 | 4.860 | 4.360 | 4.710 | 31,311 | +0.35(+8.03%) |
May 08, 2024 | 4.540 | 4.540 | 4.330 | 4.360 | 82,770 | -0.17(-3.75%) |
May 07, 2024 | 4.540 | 4.610 | 4.530 | 4.530 | 2,794 | +0.00(+0.00%) |
May 06, 2024 | 4.510 | 4.530 | 4.500 | 4.530 | 11,075 | +0.02(+0.44%) |
May 03, 2024 | 4.570 | 4.590 | 4.510 | 4.510 | 8,701 | -0.05(-1.10%) |
May 02, 2024 | 4.530 | 4.660 | 4.510 | 4.560 | 9,023 | +0.05(+1.11%) |
May 01, 2024 | 4.550 | 4.580 | 4.510 | 4.510 | 11,050 | -0.07(-1.53%) |
Apr 30, 2024 | 4.650 | 4.650 | 4.580 | 4.580 | 17,474 | -0.04(-0.87%) |
Apr 29, 2024 | 4.620 | 4.670 | 4.620 | 4.620 | 16,781 | -0.04(-0.86%) |
Apr 26, 2024 | 4.630 | 4.660 | 4.630 | 4.660 | 11,300 | +0.03(+0.65%) |
Apr 25, 2024 | 4.650 | 4.650 | 4.620 | 4.630 | 4,910 | +0.02(+0.43%) |
Apr 24, 2024 | 4.690 | 4.780 | 4.610 | 4.610 | 7,848 | -0.07(-1.50%) |
Apr 23, 2024 | 4.670 | 4.710 | 4.670 | 4.680 | 2,067 | +0.01(+0.21%) |
Apr 22, 2024 | 4.730 | 4.810 | 4.630 | 4.670 | 32,369 | -0.08(-1.68%) |
Apr 19, 2024 | 4.680 | 4.850 | 4.660 | 4.750 | 59,426 | +0.09(+1.93%) |
Apr 18, 2024 | 4.660 | 4.760 | 4.550 | 4.660 | 9,040 | +0.08(+1.75%) |
Apr 17, 2024 | 4.700 | 4.700 | 4.570 | 4.580 | 11,641 | -0.11(-2.35%) |
Apr 16, 2024 | 4.610 | 4.700 | 4.500 | 4.690 | 30,709 | +0.07(+1.52%) |
Apr 15, 2024 | 4.770 | 4.780 | 4.620 | 4.620 | 13,976 | -0.19(-3.95%) |
Apr 12, 2024 | 4.960 | 4.960 | 4.790 | 4.810 | 22,209 | -0.11(-2.24%) |
Apr 11, 2024 | 4.850 | 4.930 | 4.820 | 4.920 | 10,572 | +0.03(+0.61%) |
Apr 10, 2024 | 4.900 | 4.920 | 4.800 | 4.890 | 16,957 | +0.09(+1.87%) |
Apr 09, 2024 | 4.740 | 4.840 | 4.700 | 4.800 | 15,295 | +0.14(+3.00%) |
Apr 08, 2024 | 4.580 | 4.670 | 4.580 | 4.660 | 7,320 | +0.08(+1.75%) |
Apr 05, 2024 | 4.570 | 4.700 | 4.500 | 4.580 | 19,641 | +0.01(+0.22%) |
Apr 04, 2024 | 4.580 | 4.740 | 4.560 | 4.570 | 30,112 | +0.01(+0.22%) |
Apr 03, 2024 | 4.820 | 4.880 | 4.300 | 4.560 | 83,214 | -0.28(-5.79%) |
Apr 02, 2024 | 5.080 | 5.080 | 4.840 | 4.840 | 50,789 | -0.18(-3.59%) |
Apr 01, 2024 | 5.100 | 5.140 | 5.020 | 5.020 | 21,439 | -0.10(-1.95%) |
Mar 28, 2024 | 5.120 | 0 | -0.07(-1.35%) | |||
Mar 27, 2024 | 5.200 | 5.210 | 5.180 | 5.190 | 7,531 | +0.02(+0.39%) |
Mar 26, 2024 | 5.170 | 5.180 | 5.130 | 5.170 | 10,165 | +0.05(+0.98%) |
Mar 25, 2024 | 5.140 | 5.280 | 5.120 | 5.120 | 32,249 | +0.07(+1.39%) |
Mar 22, 2024 | 5.160 | 5.250 | 5.050 | 5.050 | 24,035 | -0.11(-2.13%) |
Mar 21, 2024 | 5.190 | 5.220 | 5.080 | 5.160 | 32,245 | -0.02(-0.39%) |
Mar 20, 2024 | 5.110 | 5.190 | 5.050 | 5.180 | 23,441 | +0.02(+0.39%) |
Mar 19, 2024 | 5.370 | 5.370 | 5.120 | 5.160 | 38,335 | -0.25(-4.62%) |
Mar 18, 2024 | 5.360 | 5.460 | 5.270 | 5.410 | 39,163 | +0.01(+0.19%) |
Mar 15, 2024 | 5.350 | 5.560 | 5.350 | 5.400 | 92,315 | +0.06(+1.12%) |
Mar 14, 2024 | 5.250 | 5.340 | 5.100 | 5.340 | 37,490 | +0.03(+0.56%) |
Mar 13, 2024 | 5.350 | 5.350 | 5.300 | 5.310 | 6,500 | -0.07(-1.30%) |
Mar 12, 2024 | 5.270 | 5.380 | 5.270 | 5.380 | 5,306 | +0.06(+1.13%) |
Mar 11, 2024 | 5.400 | 5.400 | 5.290 | 5.320 | 16,050 | -0.03(-0.56%) |
Mar 08, 2024 | 5.450 | 5.450 | 5.250 | 5.350 | 34,486 | -0.03(-0.56%) |
Mar 07, 2024 | 5.330 | 5.410 | 5.300 | 5.380 | 25,730 | +0.08(+1.51%) |
Mar 06, 2024 | 5.110 | 5.300 | 5.100 | 5.300 | 38,298 | +0.20(+3.92%) |
Mar 05, 2024 | 5.070 | 5.120 | 4.830 | 5.100 | 40,105 | -0.04(-0.78%) |
Mar 04, 2024 | 5.000 | 5.140 | 5.000 | 5.140 | 104,523 | +0.14(+2.80%) |