Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 4.640 | 4.760 | 4.620 | 4.650 | 60,007 | -0.01(-0.21%) |
May 17, 2024 | 4.660 | 4.760 | 4.610 | 4.660 | 91,163 | +0.03(+0.65%) |
May 16, 2024 | 4.470 | 4.685 | 4.380 | 4.630 | 74,806 | +0.11(+2.43%) |
May 15, 2024 | 4.620 | 4.620 | 4.470 | 4.520 | 131,125 | -0.04(-0.88%) |
May 14, 2024 | 4.520 | 4.600 | 4.470 | 4.560 | 93,026 | +0.09(+2.01%) |
May 13, 2024 | 4.620 | 4.620 | 4.450 | 4.470 | 87,859 | -0.13(-2.83%) |
May 10, 2024 | 4.690 | 4.770 | 4.570 | 4.600 | 51,849 | -0.10(-2.13%) |
May 09, 2024 | 4.650 | 4.720 | 4.620 | 4.700 | 52,310 | +0.05(+1.08%) |
May 08, 2024 | 4.550 | 4.720 | 4.517 | 4.650 | 51,477 | +0.06(+1.31%) |
May 07, 2024 | 4.660 | 4.710 | 4.580 | 4.590 | 122,092 | -0.09(-1.92%) |
May 06, 2024 | 4.600 | 4.720 | 4.600 | 4.680 | 56,260 | +0.08(+1.74%) |
May 03, 2024 | 4.630 | 4.650 | 4.440 | 4.600 | 92,079 | +0.06(+1.32%) |
May 02, 2024 | 4.560 | 4.560 | 4.460 | 4.540 | 119,102 | +0.00(+0.00%) |
May 01, 2024 | 4.490 | 4.590 | 4.420 | 4.540 | 60,585 | +0.06(+1.34%) |
Apr 30, 2024 | 4.550 | 4.550 | 4.400 | 4.480 | 88,195 | -0.01(-0.22%) |
Apr 29, 2024 | 4.530 | 4.530 | 4.480 | 4.490 | 50,400 | +0.01(+0.22%) |
Apr 26, 2024 | 4.360 | 4.550 | 4.360 | 4.480 | 169,439 | +0.13(+2.99%) |
Apr 25, 2024 | 4.430 | 4.440 | 4.340 | 4.350 | 114,618 | -0.12(-2.68%) |
Apr 24, 2024 | 4.490 | 4.540 | 4.370 | 4.470 | 118,961 | -0.07(-1.54%) |
Apr 23, 2024 | 4.540 | 4.670 | 4.510 | 4.540 | 49,003 | -0.05(-1.09%) |
Apr 22, 2024 | 4.500 | 4.640 | 4.440 | 4.590 | 92,295 | +0.09(+2.00%) |
Apr 19, 2024 | 4.590 | 4.620 | 4.440 | 4.500 | 102,617 | -0.09(-1.96%) |
Apr 18, 2024 | 4.620 | 4.690 | 4.560 | 4.590 | 100,288 | -0.04(-0.86%) |
Apr 17, 2024 | 4.710 | 4.710 | 4.610 | 4.630 | 72,880 | -0.01(-0.22%) |
Apr 16, 2024 | 4.570 | 4.790 | 4.560 | 4.640 | 142,612 | +0.03(+0.65%) |
Apr 15, 2024 | 4.690 | 4.690 | 4.592 | 4.610 | 106,349 | -0.09(-1.91%) |
Apr 12, 2024 | 4.760 | 4.810 | 4.660 | 4.700 | 120,308 | -0.07(-1.47%) |
Apr 11, 2024 | 4.690 | 4.800 | 4.640 | 4.770 | 97,353 | +0.06(+1.27%) |
Apr 10, 2024 | 4.720 | 4.770 | 4.640 | 4.710 | 83,696 | -0.12(-2.48%) |
Apr 09, 2024 | 4.790 | 4.860 | 4.760 | 4.830 | 69,482 | +0.04(+0.84%) |
Apr 08, 2024 | 4.810 | 4.930 | 4.720 | 4.790 | 85,919 | -0.03(-0.62%) |
Apr 05, 2024 | 4.800 | 4.850 | 4.740 | 4.820 | 82,981 | +0.01(+0.21%) |
Apr 04, 2024 | 4.900 | 4.990 | 4.790 | 4.810 | 95,233 | -0.04(-0.82%) |
Apr 03, 2024 | 4.760 | 4.900 | 4.760 | 4.850 | 137,162 | +0.09(+1.89%) |
Apr 02, 2024 | 4.790 | 4.880 | 4.740 | 4.760 | 168,162 | -0.09(-1.86%) |
Apr 01, 2024 | 4.980 | 4.980 | 4.770 | 4.850 | 57,775 | -0.09(-1.82%) |
Mar 28, 2024 | 4.950 | 5.040 | 4.910 | 4.940 | 67,002 | -0.05(-1.00%) |
Mar 27, 2024 | 4.900 | 5.000 | 4.860 | 4.990 | 156,111 | +0.18(+3.74%) |
Mar 26, 2024 | 4.750 | 4.830 | 4.700 | 4.810 | 131,027 | +0.09(+1.91%) |
Mar 25, 2024 | 4.860 | 4.930 | 4.689 | 4.720 | 127,590 | -0.16(-3.28%) |
Mar 22, 2024 | 4.910 | 4.970 | 4.850 | 4.880 | 69,199 | -0.07(-1.41%) |
Mar 21, 2024 | 4.930 | 5.040 | 4.870 | 4.950 | 116,246 | +0.00(+0.00%) |
Mar 20, 2024 | 4.810 | 5.050 | 4.800 | 4.950 | 120,080 | +0.16(+3.34%) |
Mar 19, 2024 | 4.720 | 4.840 | 4.660 | 4.790 | 66,015 | +0.07(+1.48%) |
Mar 18, 2024 | 4.860 | 5.010 | 4.690 | 4.720 | 177,725 | -0.08(-1.67%) |
Mar 15, 2024 | 4.650 | 4.895 | 4.650 | 4.800 | 491,356 | +0.10(+2.13%) |
Mar 14, 2024 | 4.830 | 4.870 | 4.590 | 4.700 | 107,025 | -0.15(-3.09%) |
Mar 13, 2024 | 4.950 | 5.015 | 4.800 | 4.850 | 236,048 | -0.09(-1.82%) |
Mar 12, 2024 | 5.010 | 5.120 | 4.920 | 4.940 | 58,076 | -0.03(-0.60%) |
Mar 11, 2024 | 4.970 | 5.080 | 4.880 | 4.970 | 122,731 | +0.03(+0.61%) |
Mar 08, 2024 | 5.130 | 5.200 | 4.900 | 4.940 | 73,951 | -0.19(-3.70%) |
Mar 07, 2024 | 5.140 | 5.200 | 5.051 | 5.130 | 82,224 | -0.01(-0.19%) |
Mar 06, 2024 | 5.170 | 5.200 | 5.111 | 5.140 | 60,668 | +0.05(+0.98%) |
Mar 05, 2024 | 5.080 | 5.230 | 5.060 | 5.090 | 81,955 | -0.02(-0.39%) |
Mar 04, 2024 | 5.150 | 5.170 | 4.976 | 5.110 | 192,568 | -0.06(-1.16%) |