Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 5.120 | 0 | +0.29(+6.00%) | |||
May 16, 2024 | 4.900 | 4.900 | 4.790 | 4.830 | 57,824 | -0.05(-1.13%) |
May 15, 2024 | 4.790 | 4.920 | 4.700 | 4.885 | 107,233 | +0.12(+2.63%) |
May 14, 2024 | 4.710 | 4.760 | 4.650 | 4.760 | 137,952 | +0.10(+2.15%) |
May 13, 2024 | 4.830 | 4.880 | 4.630 | 4.660 | 255,727 | -0.20(-4.12%) |
May 10, 2024 | 4.960 | 4.960 | 4.810 | 4.860 | 116,114 | -0.07(-1.42%) |
May 09, 2024 | 4.940 | 4.980 | 4.900 | 4.930 | 101,229 | +0.03(+0.61%) |
May 08, 2024 | 4.940 | 4.985 | 4.880 | 4.900 | 49,193 | -0.06(-1.21%) |
May 07, 2024 | 4.950 | 4.980 | 4.860 | 4.960 | 106,795 | +0.06(+1.22%) |
May 06, 2024 | 4.860 | 4.950 | 4.860 | 4.900 | 103,061 | +0.12(+2.51%) |
May 03, 2024 | 4.840 | 4.880 | 4.770 | 4.780 | 83,768 | -0.04(-0.83%) |
May 02, 2024 | 4.940 | 4.940 | 4.820 | 4.820 | 72,387 | -0.11(-2.23%) |
May 01, 2024 | 4.900 | 5.060 | 4.900 | 4.930 | 109,989 | -0.01(-0.20%) |
Apr 30, 2024 | 5.060 | 5.060 | 4.860 | 4.940 | 114,831 | -0.15(-2.95%) |
Apr 29, 2024 | 5.170 | 5.170 | 5.060 | 5.090 | 96,042 | -0.03(-0.59%) |
Apr 26, 2024 | 5.120 | 5.150 | 5.030 | 5.120 | 106,222 | +0.10(+1.99%) |
Apr 25, 2024 | 5.000 | 5.150 | 4.990 | 5.020 | 86,609 | +0.03(+0.60%) |
Apr 24, 2024 | 5.140 | 5.200 | 4.990 | 4.990 | 71,627 | -0.21(-4.04%) |
Apr 23, 2024 | 4.950 | 5.230 | 4.910 | 5.200 | 130,655 | +0.28(+5.69%) |
Apr 22, 2024 | 5.000 | 5.060 | 4.890 | 4.920 | 138,771 | -0.15(-2.96%) |
Apr 19, 2024 | 5.110 | 5.130 | 5.020 | 5.070 | 84,496 | +0.03(+0.60%) |
Apr 18, 2024 | 5.080 | 5.160 | 5.010 | 5.040 | 93,834 | +0.02(+0.40%) |
Apr 17, 2024 | 5.100 | 5.180 | 5.010 | 5.020 | 177,558 | -0.11(-2.14%) |
Apr 16, 2024 | 5.110 | 5.140 | 5.010 | 5.130 | 115,403 | +0.00(+0.00%) |
Apr 15, 2024 | 5.350 | 5.620 | 5.100 | 5.130 | 427,271 | -0.20(-3.75%) |
Apr 12, 2024 | 5.410 | 5.710 | 5.290 | 5.330 | 532,190 | +0.04(+0.76%) |
Apr 11, 2024 | 5.300 | 5.300 | 5.120 | 5.290 | 257,492 | +0.06(+1.15%) |
Apr 10, 2024 | 5.300 | 5.360 | 5.190 | 5.230 | 273,814 | -0.09(-1.69%) |
Apr 09, 2024 | 5.520 | 5.520 | 5.300 | 5.320 | 209,960 | -0.09(-1.66%) |
Apr 08, 2024 | 5.350 | 5.605 | 5.340 | 5.410 | 467,684 | +0.09(+1.69%) |
Apr 05, 2024 | 4.940 | 5.330 | 4.860 | 5.320 | 734,320 | +0.41(+8.35%) |
Apr 04, 2024 | 5.090 | 5.090 | 4.870 | 4.910 | 197,290 | -0.14(-2.77%) |
Apr 03, 2024 | 4.900 | 5.050 | 4.880 | 5.050 | 208,983 | +0.15(+3.06%) |
Apr 02, 2024 | 5.020 | 5.070 | 4.890 | 4.900 | 198,492 | -0.11(-2.20%) |
Apr 01, 2024 | 5.070 | 5.120 | 4.940 | 5.010 | 203,391 | +0.02(+0.40%) |
Mar 28, 2024 | 4.990 | 0 | +0.19(+3.96%) | |||
Mar 27, 2024 | 4.660 | 4.830 | 4.620 | 4.800 | 147,928 | +0.17(+3.67%) |
Mar 26, 2024 | 4.640 | 4.660 | 4.510 | 4.630 | 94,370 | +0.08(+1.76%) |
Mar 25, 2024 | 4.670 | 4.770 | 4.520 | 4.550 | 137,547 | -0.11(-2.36%) |
Mar 22, 2024 | 4.760 | 4.760 | 4.600 | 4.660 | 103,042 | -0.07(-1.48%) |
Mar 21, 2024 | 4.890 | 4.920 | 4.680 | 4.730 | 199,115 | -0.08(-1.66%) |
Mar 20, 2024 | 4.710 | 4.890 | 4.650 | 4.810 | 118,213 | +0.12(+2.56%) |
Mar 19, 2024 | 4.810 | 4.810 | 4.670 | 4.690 | 93,506 | -0.14(-2.90%) |
Mar 18, 2024 | 4.950 | 4.950 | 4.710 | 4.830 | 130,742 | -0.08(-1.63%) |
Mar 15, 2024 | 5.000 | 5.000 | 4.885 | 4.910 | 188,266 | -0.12(-2.39%) |
Mar 14, 2024 | 5.020 | 5.060 | 4.940 | 5.030 | 124,771 | -0.03(-0.59%) |
Mar 13, 2024 | 4.790 | 5.190 | 4.790 | 5.060 | 475,968 | +0.27(+5.64%) |
Mar 12, 2024 | 4.800 | 4.830 | 4.610 | 4.790 | 146,620 | -0.04(-0.83%) |
Mar 11, 2024 | 4.710 | 4.990 | 4.700 | 4.830 | 275,929 | +0.13(+2.77%) |
Mar 08, 2024 | 4.810 | 4.810 | 4.640 | 4.700 | 194,072 | -0.09(-1.88%) |
Mar 07, 2024 | 4.740 | 4.790 | 4.610 | 4.790 | 150,830 | +0.11(+2.35%) |
Mar 06, 2024 | 4.620 | 4.720 | 4.600 | 4.680 | 168,970 | +0.09(+1.96%) |
Mar 05, 2024 | 4.700 | 4.700 | 4.520 | 4.590 | 223,680 | +0.00(+0.00%) |
Mar 04, 2024 | 4.340 | 4.590 | 4.340 | 4.590 | 186,753 | +0.26(+6.00%) |